Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G Global Momentum
Index Description
The iSTOXX L&G Single-Factor indices are designed to provide exposure to 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.
Key facts
- Exposure to Value, Momentum, Low Volatility and Quality risk-premia factors.
- 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 Momentum | N/A | 110,695.9 | 45.3 | 2.4 | 6,068.1 | 0.0 | 5.5 | N/A | 0.4 |
| STOXX World AC | 103,699.5 | 80,777.0 | 21.4 | 3.3 | 3,608.4 | 0.0 | 4.5 | 0.0 | 3.0 |
Supersector weighting (top 10)
| Technology | 26.5 |
|---|---|
| Industrial Goods and Services | 13.5 |
| Health Care | 9.6 |
| Banks | 8.9 |
| Retail | 8.1 |
| Financial Services | 5.2 |
| Energy | 3.4 |
| Telecommunications | 3.1 |
| Insurance | 3.1 |
| Utilities | 2.7 |
Country weighting
| USA | 67.1 |
|---|---|
| Japan | 5.7 |
| UK | 3.1 |
| India | 2.7 |
| Taiwan | 2.5 |
| Germany | 2.4 |
| China | 2.3 |
| France | 2.1 |
| Australia | 1.9 |
| Switzerland | 1.4 |
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 Momentum | 3.5 | 26.3 | 32.2 | 29.0 | 91.3 | N/A | N/A | 32.2 | 8.8 | 13.8 |
| STOXX World AC | 3.5 | 20.1 | 25.8 | 23.8 | 69.6 | N/A | N/A | 25.8 | 7.4 | 11.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX L&G Global Momentum | N/A | N/A | 11.0 | 14.3 | 17.2 | N/A | N/A | 2.2 | 0.4 | 0.7 |
| STOXX World AC | N/A | N/A | 10.2 | 14.4 | 17.2 | N/A | N/A | 1.9 | 0.3 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX L&G Global Momentum | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.9 | 2.7 | 2.6 | 2.3 | 2.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX L&G Global Momentum | 1.0 | 1.1 | 1.1 | 1.0 | 1.0 | -0.5 | 2.1 | 1.9 | 0.6 | 1.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX L&G Global Momentum
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 Momentum | 23.2 | 20.6 | 22.7 | 20.6 | 3.7 | 1.8 | 2.1 | 36.4 |
| STOXX World AC | 24.3 | 20.2 | 22.4 | 19.8 | 3.3 | 1.8 | 2.1 | 23.3 |
Performance and annual returns
| iSTOXX L&G Global Momentum | |
|---|---|
| 1016409600000 | 100 |
| 1016496000000 | 100.52 |
| 1016582400000 | 99.68 |
| 1016668800000 | 99.62 |
| 1016755200000 | 99.21 |
| 1017014400000 | 98.21 |
| 1017100800000 | 98.62 |
| 1017187200000 | 99.1 |
| 1017273600000 | 99.5 |
| 1017360000000 | 99.34 |
| 1017619200000 | 99.69 |
| 1017705600000 | 99.16 |
| 1017792000000 | 98.76 |
| 1017878400000 | 98.71 |
| 1017964800000 | 98.71 |
| 1018224000000 | 98.42 |
| 1018310400000 | 98.27 |
| 1018396800000 | 99.33 |
| 1018483200000 | 97.94 |
| 1018569600000 | 98.33 |
| 1018828800000 | 98.14 |
| 1018915200000 | 99.39 |
| 1019001600000 | 99.49 |
| 1019088000000 | 99.42 |
| 1019174400000 | 99.7 |
| 1019433600000 | 99.28 |
| 1019520000000 | 98.9 |
| 1019606400000 | 98.73 |
| 1019692800000 | 98.64 |
| 1019779200000 | 97.95 |
| 1020038400000 | 97.37 |
| 1020124800000 | 97.93 |
| 1020211200000 | 98.58 |
| 1020297600000 | 98.47 |
| 1020384000000 | 98.25 |
| 1020643200000 | 97.22 |
| 1020729600000 | 96.66 |
| 1020816000000 | 98.6 |
| 1020902400000 | 98 |
| 1020988800000 | 97.15 |
| 1021248000000 | 98.01 |
| 1021334400000 | 99.09 |
| 1021420800000 | 99.39 |
| 1021507200000 | 99.69 |
| 1021593600000 | 100.41 |
| 1021852800000 | 99.76 |
| 1021939200000 | 99.02 |
| 1022025600000 | 99.34 |
| 1022112000000 | 99.72 |
| 1022198400000 | 99.18 |
| 1022457600000 | 99.08 |
| 1022544000000 | 98.61 |
| 1022630400000 | 98.39 |
| 1022716800000 | 98.22 |
| 1022803200000 | 98.16 |
| 1023062400000 | 97.26 |
| 1023148800000 | 96.73 |
| 1023235200000 | 97.12 |
| 1023321600000 | 96.28 |
| 1023408000000 | 95.82 |
| 1023667200000 | 96.07 |
| 1023753600000 | 95.47 |
| 1023840000000 | 95.28 |
| 1023926400000 | 94.29 |
| 1024012800000 | 93.48 |
| 1024272000000 | 95.21 |
| 1024358400000 | 95.4 |
| 1024444800000 | 94.31 |
| 1024531200000 | 93.56 |
| 1024617600000 | 92.77 |
| 1024876800000 | 92.46 |
| 1024963200000 | 92.16 |
| 1025049600000 | 91.57 |
| 1025136000000 | 92.87 |
| 1025222400000 | 93.89 |
| 1025481600000 | 92.86 |
| 1025568000000 | 91.23 |
| 1025654400000 | 91.03 |
| 1025740800000 | 91.27 |
| 1025827200000 | 93.63 |
| 1026086400000 | 93.52 |
| 1026172800000 | 92.42 |
| 1026259200000 | 90.11 |
| 1026345600000 | 89.17 |
| 1026432000000 | 88.85 |
| 1026691200000 | 87.76 |
| 1026777600000 | 86.87 |
| 1026864000000 | 87.76 |
| 1026950400000 | 86.98 |
| 1027036800000 | 83.95 |
| 1027296000000 | 81.64 |
| 1027382400000 | 80 |
| 1027468800000 | 82.08 |
| 1027555200000 | 82.81 |
| 1027641600000 | 82.61 |
| 1027900800000 | 85.67 |
| 1027987200000 | 86.23 |
| 1028073600000 | 86.71 |
| 1028160000000 | 84.65 |
| 1028246400000 | 83.9 |
| 1028505600000 | 81.57 |
| 1028592000000 | 82.94 |
| 1028678400000 | 84.23 |
| 1028764800000 | 85.9 |
| 1028851200000 | 86.56 |
| 1029110400000 | 86.04 |
| 1029196800000 | 85.54 |
| 1029283200000 | 86.92 |
| 1029369600000 | 88.18 |
| 1029456000000 | 88.31 |
| 1029715200000 | 89.31 |
| 1029801600000 | 88.44 |
| 1029888000000 | 89.23 |
| 1029974400000 | 89.93 |
| 1030060800000 | 88.73 |
| 1030320000000 | 89.14 |
| 1030406400000 | 89.09 |
| 1030492800000 | 87.29 |
| 1030579200000 | 86.93 |
| 1030665600000 | 87.17 |
| 1030924800000 | 86.76 |
| 1031011200000 | 84.42 |
| 1031097600000 | 84.92 |
| 1031184000000 | 84.34 |
| 1031270400000 | 85.33 |
| 1031529600000 | 85.66 |
| 1031616000000 | 86.4 |
| 1031702400000 | 86.87 |
| 1031788800000 | 85.37 |
| 1031875200000 | 84.81 |
| 1032134400000 | 84.74 |
| 1032220800000 | 84.08 |
| 1032307200000 | 83.34 |
| 1032393600000 | 82.04 |
| 1032480000000 | 81.76 |
| 1032739200000 | 80.35 |
| 1032825600000 | 79.2 |
| 1032912000000 | 80.2 |
| 1032998400000 | 82.01 |
| 1033084800000 | 81.03 |
| 1033344000000 | 79.52 |
| 1033430400000 | 81.07 |
| 1033516800000 | 80.6 |
| 1033603200000 | 79.67 |
| 1033689600000 | 78.34 |
| 1033948800000 | 76.93 |
| 1034035200000 | 77.2 |
| 1034121600000 | 76.02 |
| 1034208000000 | 77.48 |
| 1034294400000 | 80.01 |
| 1034553600000 | 80.2 |
| 1034640000000 | 83.28 |
| 1034726400000 | 82.11 |
| 1034812800000 | 83.44 |
| 1034899200000 | 83.93 |
| 1035158400000 | 84.77 |
| 1035244800000 | 83.83 |
| 1035331200000 | 83.79 |
| 1035417600000 | 83.57 |
| 1035504000000 | 84.22 |
| 1035763200000 | 84.13 |
| 1035849600000 | 82.9 |
| 1035936000000 | 83.83 |
| 1036022400000 | 84.04 |
| 1036108800000 | 84.65 |
| 1036368000000 | 85.65 |
| 1036454400000 | 86.23 |
| 1036540800000 | 86.44 |
| 1036627200000 | 85.31 |
| 1036713600000 | 84.45 |
| 1036972800000 | 83.09 |
| 1037059200000 | 83.73 |
| 1037145600000 | 83.53 |
| 1037232000000 | 84.71 |
| 1037318400000 | 85.43 |
| 1037577600000 | 84.84 |
| 1037664000000 | 84.22 |
| 1037750400000 | 85.09 |
| 1037836800000 | 86.62 |
| 1037923200000 | 86.54 |
| 1038182400000 | 86.4 |
| 1038268800000 | 84.97 |
| 1038355200000 | 86.57 |
| 1038441600000 | 87.03 |
| 1038528000000 | 86.86 |
| 1038787200000 | 86.69 |
| 1038873600000 | 85.84 |
| 1038960000000 | 85.56 |
| 1039046400000 | 84.69 |
| 1039132800000 | 85.04 |
| 1039392000000 | 83.63 |
| 1039478400000 | 84.28 |
| 1039564800000 | 84.56 |
| 1039651200000 | 84.42 |
| 1039737600000 | 83.62 |
| 1039996800000 | 84.92 |
| 1040083200000 | 84.43 |
| 1040169600000 | 83.36 |
| 1040256000000 | 83.11 |
| 1040342400000 | 83.96 |
| 1040601600000 | 84.12 |
| 1040688000000 | 84.06 |
| 1040774400000 | 84.05 |
| 1040860800000 | 84.2 |
| 1040947200000 | 83.07 |
| 1041206400000 | 83.55 |
| 1041292800000 | 83.73 |
| 1041465600000 | 85.47 |
| 1041552000000 | 85.81 |
| 1041811200000 | 87.03 |
| 1041897600000 | 86.17 |
| 1041984000000 | 85.45 |
| 1042070400000 | 86.3 |
| 1042156800000 | 86.51 |
| 1042416000000 | 86.38 |
| 1042502400000 | 86.77 |
| 1042588800000 | 85.88 |
| 1042675200000 | 85.84 |
| 1042761600000 | 84.88 |
| 1043020800000 | 84.59 |
| 1043107200000 | 83.88 |
| 1043193600000 | 83.05 |
| 1043280000000 | 83.57 |
| 1043366400000 | 82.33 |
| 1043625600000 | 80.75 |
| 1043712000000 | 81.22 |
| 1043798400000 | 81.36 |
| 1043884800000 | 80.91 |
| 1043971200000 | 81.35 |
| 1044230400000 | 81.89 |
| 1044316800000 | 81.12 |
| 1044403200000 | 81.1 |
| 1044489600000 | 80.45 |
| 1044576000000 | 79.82 |
| 1044835200000 | 79.77 |
| 1044921600000 | 79.87 |
| 1045008000000 | 79.09 |
| 1045094400000 | 79.12 |
| 1045180800000 | 80.2 |
| 1045440000000 | 80.62 |
| 1045526400000 | 81.52 |
| 1045612800000 | 80.93 |
| 1045699200000 | 80.53 |
| 1045785600000 | 81.14 |
| 1046044800000 | 80.39 |
| 1046131200000 | 79.86 |
| 1046217600000 | 79.41 |
| 1046304000000 | 79.88 |
| 1046390400000 | 80.45 |
| 1046649600000 | 80.44 |
| 1046736000000 | 79.37 |
| 1046822400000 | 79.6 |
| 1046908800000 | 79.02 |
| 1046995200000 | 78.87 |
| 1047254400000 | 77.3 |
| 1047340800000 | 76.79 |
| 1047427200000 | 76.45 |
| 1047513600000 | 78.44 |
| 1047600000000 | 79.31 |
| 1047859200000 | 81.05 |
| 1047945600000 | 81.54 |
| 1048032000000 | 82.05 |
| 1048118400000 | 82.39 |
| 1048204800000 | 83.77 |
| 1048464000000 | 81.92 |
| 1048550400000 | 82.53 |
| 1048636800000 | 82.55 |
| 1048723200000 | 82.18 |
| 1048809600000 | 82.04 |
| 1049068800000 | 80.73 |
| 1049155200000 | 81.44 |
| 1049241600000 | 82.9 |
| 1049328000000 | 82.76 |
| 1049414400000 | 83.07 |
| 1049673600000 | 83.74 |
| 1049760000000 | 83.39 |
| 1049846400000 | 82.79 |
| 1049932800000 | 82.79 |
| 1050019200000 | 82.64 |
| 1050278400000 | 83.59 |
| 1050364800000 | 84.36 |
| 1050451200000 | 83.94 |
| 1050537600000 | 84.65 |
| 1050624000000 | 84.71 |
| 1050883200000 | 84.57 |
| 1050969600000 | 85.6 |
| 1051056000000 | 86.26 |
| 1051142400000 | 85.72 |
| 1051228800000 | 84.72 |
| 1051488000000 | 85.86 |
| 1051574400000 | 86.19 |
| 1051660800000 | 86.56 |
| 1051747200000 | 86.61 |
| 1051833600000 | 87.45 |
| 1052092800000 | 87.55 |
| 1052179200000 | 88.64 |
| 1052265600000 | 88.23 |
| 1052352000000 | 87.48 |
| 1052438400000 | 88.5 |
| 1052697600000 | 89.43 |
| 1052784000000 | 89.33 |
| 1052870400000 | 89.24 |
| 1052956800000 | 89.42 |
| 1053043200000 | 89.59 |
| 1053302400000 | 87.89 |
| 1053388800000 | 88.1 |
| 1053475200000 | 88.05 |
| 1053561600000 | 88.92 |
| 1053648000000 | 89.36 |
| 1053907200000 | 89.41 |
| 1053993600000 | 90.23 |
| 1054080000000 | 90.68 |
| 1054166400000 | 91.02 |
| 1054252800000 | 91.5 |
| 1054512000000 | 92.24 |
| 1054598400000 | 92.2 |
| 1054684800000 | 93.25 |
| 1054771200000 | 93.92 |
| 1054857600000 | 93.91 |
| 1055116800000 | 93.2 |
| 1055203200000 | 93.6 |
| 1055289600000 | 94.83 |
| 1055376000000 | 95.22 |
| 1055462400000 | 94.83 |
| 1055721600000 | 96.19 |
| 1055808000000 | 96.7 |
| 1055894400000 | 96.66 |
| 1055980800000 | 95.62 |
| 1056067200000 | 95.53 |
| 1056326400000 | 94.43 |
| 1056412800000 | 94.05 |
| 1056499200000 | 94.03 |
| 1056585600000 | 94.37 |
| 1056672000000 | 94.17 |
| 1056931200000 | 93.91 |
| 1057017600000 | 94.19 |
| 1057104000000 | 95.57 |
| 1057190400000 | 95.38 |
| 1057276800000 | 95.25 |
| 1057536000000 | 96.6 |
| 1057622400000 | 96.8 |
| 1057708800000 | 96.42 |
| 1057795200000 | 95.59 |
| 1057881600000 | 95.86 |
| 1058140800000 | 96.67 |
| 1058227200000 | 96.06 |
| 1058313600000 | 95.14 |
| 1058400000000 | 93.98 |
| 1058486400000 | 94.7 |
| 1058745600000 | 94.51 |
| 1058832000000 | 94.93 |
| 1058918400000 | 95.58 |
| 1059004800000 | 95.66 |
| 1059091200000 | 96.5 |
| 1059350400000 | 96.8 |
| 1059436800000 | 96.29 |
| 1059523200000 | 95.8 |
| 1059609600000 | 95.91 |
| 1059696000000 | 95.18 |
| 1059955200000 | 95.18 |
| 1060041600000 | 94.33 |
| 1060128000000 | 93.85 |
| 1060214400000 | 94.44 |
| 1060300800000 | 94.7 |
| 1060560000000 | 95.27 |
| 1060646400000 | 95.92 |
| 1060732800000 | 95.94 |
| 1060819200000 | 96.57 |
| 1060905600000 | 96.72 |
| 1061164800000 | 97.29 |
| 1061251200000 | 97.57 |
| 1061337600000 | 97.49 |
| 1061424000000 | 97.58 |
| 1061510400000 | 96.95 |
| 1061769600000 | 96.65 |
| 1061856000000 | 96.51 |
| 1061942400000 | 96.72 |
| 1062028800000 | 97.08 |
| 1062115200000 | 97.52 |
| 1062374400000 | 98.13 |
| 1062460800000 | 98.67 |
| 1062547200000 | 99.36 |
| 1062633600000 | 99.53 |
| 1062720000000 | 99.44 |
| 1062979200000 | 100.05 |
| 1063065600000 | 99.86 |
| 1063152000000 | 98.91 |
| 1063238400000 | 99.19 |
| 1063324800000 | 99.5 |
| 1063584000000 | 99.44 |
| 1063670400000 | 100.5 |
| 1063756800000 | 100.81 |
| 1063843200000 | 101.68 |
| 1063929600000 | 101.56 |
| 1064188800000 | 100.46 |
| 1064275200000 | 100.81 |
| 1064361600000 | 100.03 |
| 1064448000000 | 99.13 |
| 1064534400000 | 98.69 |
| 1064793600000 | 99.28 |
| 1064880000000 | 98.43 |
| 1064966400000 | 100.42 |
| 1065052800000 | 100.99 |
| 1065139200000 | 101.98 |
| 1065398400000 | 102.46 |
| 1065484800000 | 102.96 |
| 1065571200000 | 102.64 |
| 1065657600000 | 103.41 |
| 1065744000000 | 103.74 |
| 1066003200000 | 104.41 |
| 1066089600000 | 104.73 |
| 1066176000000 | 104.56 |
| 1066262400000 | 104.75 |
| 1066348800000 | 104.23 |
| 1066608000000 | 104.45 |
| 1066694400000 | 104.71 |
| 1066780800000 | 103.66 |
| 1066867200000 | 102.6 |
| 1066953600000 | 102.54 |
| 1067212800000 | 102.83 |
| 1067299200000 | 104.04 |
| 1067385600000 | 104.28 |
| 1067472000000 | 104.39 |
| 1067558400000 | 104.19 |
| 1067817600000 | 104.72 |
| 1067904000000 | 104.97 |
| 1067990400000 | 104.57 |
| 1068076800000 | 104.52 |
| 1068163200000 | 104.88 |
| 1068422400000 | 104.11 |
| 1068508800000 | 103.64 |
| 1068595200000 | 104.17 |
| 1068681600000 | 104.75 |
| 1068768000000 | 104.29 |
| 1069027200000 | 102.94 |
| 1069113600000 | 102.85 |
| 1069200000000 | 102.62 |
| 1069286400000 | 103.02 |
| 1069372800000 | 103.31 |
| 1069632000000 | 104.26 |
| 1069718400000 | 104.63 |
| 1069804800000 | 105.38 |
| 1069891200000 | 105.47 |
| 1069977600000 | 105.58 |
| 1070236800000 | 107.14 |
| 1070323200000 | 107.2 |
| 1070409600000 | 107.29 |
| 1070496000000 | 107.45 |
| 1070582400000 | 106.94 |
| 1070841600000 | 107.1 |
| 1070928000000 | 106.86 |
| 1071014400000 | 106.16 |
| 1071100800000 | 106.95 |
| 1071187200000 | 107.45 |
| 1071446400000 | 107.59 |
| 1071532800000 | 107.55 |
| 1071619200000 | 107.62 |
| 1071705600000 | 108.65 |
| 1071792000000 | 108.85 |
| 1072051200000 | 109.16 |
| 1072137600000 | 109.58 |
| 1072224000000 | 109.72 |
| 1072310400000 | 109.75 |
| 1072396800000 | 109.83 |
| 1072656000000 | 111.03 |
| 1072742400000 | 111.53 |
| 1072828800000 | 111.83 |
| 1073001600000 | 112.2 |
| 1073260800000 | 113.57 |
| 1073347200000 | 113.86 |
| 1073433600000 | 113.73 |
| 1073520000000 | 114.54 |
| 1073606400000 | 114.36 |
| 1073865600000 | 114.43 |
| 1073952000000 | 114.19 |
| 1074038400000 | 114.66 |
| 1074124800000 | 114.22 |
| 1074211200000 | 114.41 |
| 1074470400000 | 114.62 |
| 1074556800000 | 115.03 |
| 1074643200000 | 115.62 |
| 1074729600000 | 115.88 |
| 1074816000000 | 115.54 |
| 1075075200000 | 115.85 |
| 1075161600000 | 115.69 |
| 1075248000000 | 114.44 |
| 1075334400000 | 113.78 |
| 1075420800000 | 113.57 |
| 1075680000000 | 113.72 |
| 1075766400000 | 114.01 |
| 1075852800000 | 112.99 |
| 1075939200000 | 113.07 |
| 1076025600000 | 114.73 |
| 1076284800000 | 115.04 |
| 1076371200000 | 115.31 |
| 1076457600000 | 116.06 |
| 1076544000000 | 116.31 |
| 1076630400000 | 116.1 |
| 1076889600000 | 116.23 |
| 1076976000000 | 117.34 |
| 1077062400000 | 117.06 |
| 1077148800000 | 116.64 |
| 1077235200000 | 115.66 |
| 1077494400000 | 115.53 |
| 1077580800000 | 115.21 |
| 1077667200000 | 115.18 |
| 1077753600000 | 115.12 |
| 1077840000000 | 115.51 |
| 1078099200000 | 116.99 |
| 1078185600000 | 116.34 |
| 1078272000000 | 115.8 |
| 1078358400000 | 116.39 |
| 1078444800000 | 117.3 |
| 1078704000000 | 116.61 |
| 1078790400000 | 116.2 |
| 1078876800000 | 114.55 |
| 1078963200000 | 112.78 |
| 1079049600000 | 113.32 |
| 1079308800000 | 112.15 |
| 1079395200000 | 113.22 |
| 1079481600000 | 114.47 |
| 1079568000000 | 114.71 |
| 1079654400000 | 114.04 |
| 1079913600000 | 112.44 |
| 1080000000000 | 112.38 |
| 1080086400000 | 112.21 |
| 1080172800000 | 113.73 |
| 1080259200000 | 113.71 |
| 1080518400000 | 115.25 |
| 1080604800000 | 115.6 |
| 1080691200000 | 116.11 |
| 1080777600000 | 117.25 |
| 1080864000000 | 117.81 |
| 1081123200000 | 118.28 |
| 1081209600000 | 118.16 |
| 1081296000000 | 118.03 |
| 1081382400000 | 118.04 |
| 1081468800000 | 117.79 |
| 1081728000000 | 118.23 |
| 1081814400000 | 117.06 |
| 1081900800000 | 116.02 |
| 1081987200000 | 115.5 |
| 1082073600000 | 116.3 |
| 1082332800000 | 116.3 |
| 1082419200000 | 115.6 |
| 1082505600000 | 115.22 |
| 1082592000000 | 116.28 |
| 1082678400000 | 116.57 |
| 1082937600000 | 116.58 |
| 1083024000000 | 116.41 |
| 1083110400000 | 114.76 |
| 1083196800000 | 113.91 |
| 1083283200000 | 113.03 |
| 1083542400000 | 113.68 |
| 1083628800000 | 114.53 |
| 1083715200000 | 115.09 |
| 1083801600000 | 113.55 |
| 1083888000000 | 111.72 |
| 1084147200000 | 108.81 |
| 1084233600000 | 109.62 |
| 1084320000000 | 110.15 |
| 1084406400000 | 109.82 |
| 1084492800000 | 109.34 |
| 1084752000000 | 108.06 |
| 1084838400000 | 109.01 |
| 1084924800000 | 110.55 |
| 1085011200000 | 109.95 |
| 1085097600000 | 110.87 |
| 1085356800000 | 111.13 |
| 1085443200000 | 112.12 |
| 1085529600000 | 112.87 |
| 1085616000000 | 114.17 |
| 1085702400000 | 114.15 |
| 1085961600000 | 114.13 |
| 1086048000000 | 114.03 |
| 1086134400000 | 114.34 |
| 1086220800000 | 113.35 |
| 1086307200000 | 114.05 |
| 1086566400000 | 116.16 |
| 1086652800000 | 116.27 |
| 1086739200000 | 114.83 |
| 1086825600000 | 115.13 |
| 1086912000000 | 114.67 |
| 1087171200000 | 113.59 |
| 1087257600000 | 114.33 |
| 1087344000000 | 114.63 |
| 1087430400000 | 114.71 |
| 1087516800000 | 114.94 |
| 1087776000000 | 114.78 |
| 1087862400000 | 114.59 |
| 1087948800000 | 115.38 |
| 1088035200000 | 116.13 |
| 1088121600000 | 115.85 |
| 1088380800000 | 116.14 |
| 1088467200000 | 115.94 |
| 1088553600000 | 116.21 |
| 1088640000000 | 115.61 |
| 1088726400000 | 115.32 |
| 1088985600000 | 115.01 |
| 1089072000000 | 114.21 |
| 1089158400000 | 114.63 |
| 1089244800000 | 114.01 |
| 1089331200000 | 114.42 |
| 1089590400000 | 114.52 |
| 1089676800000 | 114.38 |
| 1089763200000 | 114.05 |
| 1089849600000 | 113.41 |
| 1089936000000 | 113.38 |
| 1090195200000 | 113.17 |
| 1090281600000 | 113.35 |
| 1090368000000 | 112.29 |
| 1090454400000 | 111.96 |
| 1090540800000 | 110.69 |
| 1090800000000 | 110.15 |
| 1090886400000 | 110.65 |
| 1090972800000 | 110.75 |
| 1091059200000 | 111.38 |
| 1091145600000 | 111.9 |
| 1091404800000 | 112.1 |
| 1091491200000 | 111.82 |
| 1091577600000 | 111.3 |
| 1091664000000 | 110.37 |
| 1091750400000 | 109.31 |
| 1092009600000 | 108.97 |
| 1092096000000 | 110.16 |
| 1092182400000 | 109.47 |
| 1092268800000 | 108.72 |
| 1092355200000 | 108.83 |
| 1092614400000 | 109.83 |
| 1092700800000 | 110.14 |
| 1092787200000 | 110.98 |
| 1092873600000 | 111.37 |
| 1092960000000 | 111.76 |
| 1093219200000 | 111.81 |
| 1093305600000 | 111.67 |
| 1093392000000 | 112.32 |
| 1093478400000 | 112.66 |
| 1093564800000 | 113.07 |
| 1093824000000 | 112.41 |
| 1093910400000 | 112.59 |
| 1093996800000 | 113.28 |
| 1094083200000 | 114.06 |
| 1094169600000 | 113.35 |
| 1094428800000 | 113.8 |
| 1094515200000 | 114.23 |
| 1094601600000 | 114.14 |
| 1094688000000 | 113.98 |
| 1094774400000 | 114.85 |
| 1095033600000 | 115.35 |
| 1095120000000 | 115.78 |
| 1095206400000 | 114.68 |
| 1095292800000 | 115.01 |
| 1095379200000 | 115.41 |
| 1095638400000 | 115.06 |
| 1095724800000 | 116.02 |
| 1095811200000 | 114.92 |
| 1095897600000 | 114.73 |
| 1095984000000 | 114.71 |
| 1096243200000 | 114.15 |
| 1096329600000 | 114.76 |
| 1096416000000 | 115.29 |
| 1096502400000 | 115.95 |
| 1096588800000 | 117.61 |
| 1096848000000 | 118.04 |
| 1096934400000 | 118.21 |
| 1097020800000 | 118.7 |
| 1097107200000 | 118 |
| 1097193600000 | 117.96 |
| 1097452800000 | 118.01 |
| 1097539200000 | 117.12 |
| 1097625600000 | 116.52 |
| 1097712000000 | 116.13 |
| 1097798400000 | 116.69 |
| 1098057600000 | 116.96 |
| 1098144000000 | 116.78 |
| 1098230400000 | 116.55 |
| 1098316800000 | 117.03 |
| 1098403200000 | 116.48 |
| 1098662400000 | 116.05 |
| 1098748800000 | 116.96 |
| 1098835200000 | 118.31 |
| 1098921600000 | 118.7 |
| 1099008000000 | 118.67 |
| 1099267200000 | 118.97 |
| 1099353600000 | 119.49 |
| 1099440000000 | 120.71 |
| 1099526400000 | 121.97 |
| 1099612800000 | 122.68 |
| 1099872000000 | 122.6 |
| 1099958400000 | 122.38 |
| 1100044800000 | 122.38 |
| 1100131200000 | 123.24 |
| 1100217600000 | 124.48 |
| 1100476800000 | 124.65 |
| 1100563200000 | 124.05 |
| 1100649600000 | 125.13 |
| 1100736000000 | 125 |
| 1100822400000 | 124.36 |
| 1101081600000 | 124.26 |
| 1101168000000 | 124.57 |
| 1101254400000 | 125.22 |
| 1101340800000 | 125.85 |
| 1101427200000 | 125.86 |
| 1101686400000 | 125.97 |
| 1101772800000 | 125.51 |
| 1101859200000 | 126.73 |
| 1101945600000 | 127.07 |
| 1102032000000 | 127.39 |
| 1102291200000 | 127.27 |
| 1102377600000 | 126.36 |
| 1102464000000 | 125.8 |
| 1102550400000 | 125.62 |
| 1102636800000 | 125.24 |
| 1102896000000 | 126.55 |
| 1102982400000 | 126.9 |
| 1103068800000 | 127.64 |
| 1103155200000 | 127.26 |
| 1103241600000 | 126.77 |
| 1103500800000 | 127.64 |
| 1103587200000 | 128.07 |
| 1103673600000 | 128.64 |
| 1103760000000 | 129.03 |
| 1103846400000 | 129.41 |
| 1104105600000 | 129.42 |
| 1104192000000 | 130.04 |
| 1104278400000 | 129.88 |
| 1104364800000 | 130.39 |
| 1104451200000 | 130.32 |
| 1104710400000 | 129.5 |
| 1104796800000 | 127.98 |
| 1104883200000 | 127.16 |
| 1104969600000 | 126.99 |
| 1105056000000 | 126.72 |
| 1105315200000 | 127.19 |
| 1105401600000 | 126.92 |
| 1105488000000 | 127.37 |
| 1105574400000 | 126.65 |
| 1105660800000 | 127.02 |
| 1105920000000 | 127.38 |
| 1106006400000 | 127.6 |
| 1106092800000 | 127.05 |
| 1106179200000 | 125.49 |
| 1106265600000 | 125.3 |
| 1106524800000 | 125.34 |
| 1106611200000 | 125.43 |
| 1106697600000 | 126.48 |
| 1106784000000 | 126.49 |
| 1106870400000 | 126.16 |
| 1107129600000 | 127.22 |
| 1107216000000 | 127.78 |
| 1107302400000 | 128.25 |
| 1107388800000 | 127.62 |
| 1107475200000 | 128.8 |
| 1107734400000 | 128.63 |
| 1107820800000 | 128.35 |
| 1107907200000 | 127.84 |
| 1107993600000 | 128.59 |
| 1108080000000 | 129.42 |
| 1108339200000 | 130.16 |
| 1108425600000 | 130.58 |
| 1108512000000 | 130.39 |
| 1108598400000 | 130.25 |
| 1108684800000 | 130.35 |
| 1108944000000 | 130.33 |
| 1109030400000 | 129.72 |
| 1109116800000 | 129.61 |
| 1109203200000 | 130.33 |
| 1109289600000 | 131.71 |
| 1109548800000 | 132.04 |
| 1109635200000 | 132.21 |
| 1109721600000 | 131.91 |
| 1109808000000 | 131.94 |
| 1109894400000 | 133.52 |
| 1110153600000 | 133.61 |
| 1110240000000 | 133.61 |
| 1110326400000 | 132.8 |
| 1110412800000 | 132.38 |
| 1110499200000 | 132.33 |
| 1110758400000 | 132.15 |
| 1110844800000 | 131.74 |
| 1110931200000 | 131.2 |
| 1111017600000 | 131.1 |
| 1111104000000 | 131.04 |
| 1111363200000 | 130.29 |
| 1111449600000 | 129.8 |
| 1111536000000 | 128.58 |
| 1111622400000 | 128.32 |
| 1111708800000 | 128.43 |
| 1111968000000 | 128.27 |
| 1112054400000 | 127.58 |
| 1112140800000 | 128.51 |
| 1112227200000 | 128.97 |
| 1112313600000 | 128.88 |
| 1112572800000 | 128.35 |
| 1112659200000 | 128.96 |
| 1112745600000 | 129.41 |
| 1112832000000 | 130.13 |
| 1112918400000 | 129.43 |
| 1113177600000 | 129.6 |
| 1113264000000 | 129.41 |
| 1113350400000 | 128.79 |
| 1113436800000 | 127.36 |
| 1113523200000 | 125.76 |
| 1113782400000 | 124.94 |
| 1113868800000 | 126.02 |
| 1113955200000 | 125.34 |
| 1114041600000 | 126.6 |
| 1114128000000 | 126.76 |
| 1114387200000 | 127.34 |
| 1114473600000 | 126.54 |
| 1114560000000 | 126.07 |
| 1114646400000 | 125.03 |
| 1114732800000 | 126.02 |
| 1114992000000 | 126.3 |
| 1115078400000 | 126.39 |
| 1115164800000 | 127.75 |
| 1115251200000 | 127.9 |
| 1115337600000 | 127.93 |
| 1115596800000 | 127.95 |
| 1115683200000 | 127.17 |
| 1115769600000 | 127.12 |
| 1115856000000 | 126.04 |
| 1115942400000 | 125.31 |
| 1116201600000 | 125.5 |
| 1116288000000 | 125.95 |
| 1116374400000 | 127.17 |
| 1116460800000 | 127.99 |
| 1116547200000 | 127.62 |
| 1116806400000 | 128.37 |
| 1116892800000 | 128.46 |
| 1116979200000 | 128.15 |
| 1117065600000 | 128.63 |
| 1117152000000 | 129.08 |
| 1117411200000 | 129.31 |
| 1117497600000 | 128.44 |
| 1117584000000 | 129.38 |
| 1117670400000 | 129.74 |
| 1117756800000 | 129.41 |
| 1118016000000 | 129.61 |
| 1118102400000 | 129.97 |
| 1118188800000 | 130 |
| 1118275200000 | 129.81 |
| 1118361600000 | 129.79 |
| 1118620800000 | 129.65 |
| 1118707200000 | 129.99 |
| 1118793600000 | 130.44 |
| 1118880000000 | 131.05 |
| 1118966400000 | 132.23 |
| 1119225600000 | 131.9 |
| 1119312000000 | 131.93 |
| 1119398400000 | 132.06 |
| 1119484800000 | 131.13 |
| 1119571200000 | 130.4 |
| 1119830400000 | 130.23 |
| 1119916800000 | 130.99 |
| 1120003200000 | 130.93 |
| 1120089600000 | 130.42 |
| 1120176000000 | 130.41 |
| 1120435200000 | 130.33 |
| 1120521600000 | 130.77 |
| 1120608000000 | 130.5 |
| 1120694400000 | 129.97 |
| 1120780800000 | 131.16 |
| 1121040000000 | 132.52 |
| 1121126400000 | 133.19 |
| 1121212800000 | 133 |
| 1121299200000 | 133.42 |
| 1121385600000 | 133.2 |
| 1121644800000 | 132.94 |
| 1121731200000 | 133.23 |
| 1121817600000 | 133.7 |
| 1121904000000 | 134.31 |
| 1121990400000 | 134.73 |
| 1122249600000 | 134.43 |
| 1122336000000 | 134.18 |
| 1122422400000 | 134.93 |
| 1122508800000 | 135.79 |
| 1122595200000 | 135.6 |
| 1122854400000 | 136.08 |
| 1122940800000 | 137.16 |
| 1123027200000 | 137.67 |
| 1123113600000 | 137 |
| 1123200000000 | 135.81 |
| 1123459200000 | 136.12 |
| 1123545600000 | 136.83 |
| 1123632000000 | 137.82 |
| 1123718400000 | 138.79 |
| 1123804800000 | 138.4 |
| 1124064000000 | 138.41 |
| 1124150400000 | 137.34 |
| 1124236800000 | 137.15 |
| 1124323200000 | 136.4 |
| 1124409600000 | 136.69 |
| 1124668800000 | 137.68 |
| 1124755200000 | 137.1 |
| 1124841600000 | 136.62 |
| 1124928000000 | 136.78 |
| 1125014400000 | 136.3 |
| 1125273600000 | 136.24 |
| 1125360000000 | 135.92 |
| 1125446400000 | 137.47 |
| 1125532800000 | 138.98 |
| 1125619200000 | 139.21 |
| 1125878400000 | 139.56 |
| 1125964800000 | 140.5 |
| 1126051200000 | 140.65 |
| 1126137600000 | 140.14 |
| 1126224000000 | 141.37 |
| 1126483200000 | 141.07 |
| 1126569600000 | 140.08 |
| 1126656000000 | 140.29 |
| 1126742400000 | 140.26 |
| 1126828800000 | 141.08 |
| 1127088000000 | 140.7 |
| 1127174400000 | 140.69 |
| 1127260800000 | 140.15 |
| 1127347200000 | 139.92 |
| 1127433600000 | 139.77 |
| 1127692800000 | 140.59 |
| 1127779200000 | 140.31 |
| 1127865600000 | 141.1 |
| 1127952000000 | 142.16 |
| 1128038400000 | 142.41 |
| 1128297600000 | 142.02 |
| 1128384000000 | 141.48 |
| 1128470400000 | 139.58 |
| 1128556800000 | 138.41 |
| 1128643200000 | 138.53 |
| 1128902400000 | 138 |
| 1128988800000 | 138.38 |
| 1129075200000 | 137.47 |
| 1129161600000 | 136.25 |
| 1129248000000 | 137.25 |
| 1129507200000 | 137.43 |
| 1129593600000 | 136.03 |
| 1129680000000 | 136.29 |
| 1129766400000 | 135.49 |
| 1129852800000 | 135.8 |
| 1130112000000 | 137.28 |
| 1130198400000 | 137.75 |
| 1130284800000 | 137.62 |
| 1130371200000 | 136.71 |
| 1130457600000 | 137.57 |
| 1130716800000 | 139.22 |
| 1130803200000 | 139.52 |
| 1130889600000 | 140.81 |
| 1130976000000 | 141.75 |
| 1131062400000 | 141.03 |
| 1131321600000 | 141.37 |
| 1131408000000 | 141.14 |
| 1131494400000 | 140.82 |
| 1131580800000 | 141.43 |
| 1131667200000 | 142.03 |
| 1131926400000 | 141.77 |
| 1132012800000 | 141.2 |
| 1132099200000 | 141.51 |
| 1132185600000 | 143.04 |
| 1132272000000 | 143.61 |
| 1132531200000 | 144.43 |
| 1132617600000 | 144.63 |
| 1132704000000 | 145.54 |
| 1132790400000 | 145.51 |
| 1132876800000 | 145.63 |
| 1133136000000 | 145.15 |
| 1133222400000 | 145 |
| 1133308800000 | 144.31 |
| 1133395200000 | 145.83 |
| 1133481600000 | 146.61 |
| 1133740800000 | 146.72 |
| 1133827200000 | 147.23 |
| 1133913600000 | 146.77 |
| 1134000000000 | 146.74 |
| 1134086400000 | 147.17 |
| 1134345600000 | 148.09 |
| 1134432000000 | 148.52 |
| 1134518400000 | 149.11 |
| 1134604800000 | 148.55 |
| 1134691200000 | 148.82 |
| 1134950400000 | 148.12 |
| 1135036800000 | 148.21 |
| 1135123200000 | 148.72 |
| 1135209600000 | 149.28 |
| 1135296000000 | 149.42 |
| 1135555200000 | 149.53 |
| 1135641600000 | 148.68 |
| 1135728000000 | 149.14 |
| 1135814400000 | 149 |
| 1135900800000 | 148.06 |
| 1136160000000 | 148.24 |
| 1136246400000 | 151.02 |
| 1136332800000 | 152.73 |
| 1136419200000 | 152.66 |
| 1136505600000 | 154.17 |
| 1136764800000 | 154.44 |
| 1136851200000 | 153.93 |
| 1136937600000 | 154.76 |
| 1137024000000 | 154.42 |
| 1137110400000 | 154.42 |
| 1137369600000 | 154.64 |
| 1137456000000 | 153.36 |
| 1137542400000 | 151.83 |
| 1137628800000 | 153.37 |
| 1137715200000 | 151.73 |
| 1137974400000 | 152.22 |
| 1138060800000 | 152.79 |
| 1138147200000 | 153.03 |
| 1138233600000 | 154.01 |
| 1138320000000 | 155.12 |
| 1138579200000 | 155.11 |
| 1138665600000 | 155.43 |
| 1138752000000 | 155.47 |
| 1138838400000 | 154.3 |
| 1138924800000 | 153.07 |
| 1139184000000 | 153.33 |
| 1139270400000 | 152.21 |
| 1139356800000 | 151.67 |
| 1139443200000 | 152.08 |
| 1139529600000 | 151.82 |
| 1139788800000 | 150.84 |
| 1139875200000 | 151.79 |
| 1139961600000 | 152.09 |
| 1140048000000 | 153.17 |
| 1140134400000 | 153.24 |
| 1140393600000 | 153.44 |
| 1140480000000 | 153.54 |
| 1140566400000 | 154.26 |
| 1140652800000 | 154.76 |
| 1140739200000 | 154.97 |
| 1140998400000 | 155.85 |
| 1141084800000 | 154.48 |
| 1141171200000 | 155.31 |
| 1141257600000 | 155.19 |
| 1141344000000 | 154.68 |
| 1141603200000 | 154.14 |
| 1141689600000 | 152.51 |
| 1141776000000 | 151.99 |
| 1141862400000 | 152.3 |
| 1141948800000 | 152.69 |
| 1142208000000 | 153.85 |
| 1142294400000 | 155.4 |
| 1142380800000 | 156.2 |
| 1142467200000 | 156.68 |
| 1142553600000 | 157.32 |
| 1142812800000 | 157.52 |
| 1142899200000 | 156.31 |
| 1142985600000 | 156.73 |
| 1143072000000 | 155.92 |
| 1143158400000 | 156.67 |
| 1143417600000 | 156.54 |
| 1143504000000 | 156.03 |
| 1143590400000 | 156.54 |
| 1143676800000 | 157.94 |
| 1143763200000 | 157.23 |
| 1144022400000 | 158.47 |
| 1144108800000 | 159.49 |
| 1144195200000 | 160.13 |
| 1144281600000 | 160.46 |
| 1144368000000 | 159 |
| 1144627200000 | 159.18 |
| 1144713600000 | 158.12 |
| 1144800000000 | 157.71 |
| 1144886400000 | 157.83 |
| 1144972800000 | 157.92 |
| 1145232000000 | 158.49 |
| 1145318400000 | 160.28 |
| 1145404800000 | 161.65 |
| 1145491200000 | 161.72 |
| 1145577600000 | 162.68 |
| 1145836800000 | 162.24 |
| 1145923200000 | 161.7 |
| 1146009600000 | 162.3 |
| 1146096000000 | 162.56 |
| 1146182400000 | 162.49 |
| 1146441600000 | 162.67 |
| 1146528000000 | 163.95 |
| 1146614400000 | 163.21 |
| 1146700800000 | 164.11 |
| 1146787200000 | 165.92 |
| 1147046400000 | 166.38 |
| 1147132800000 | 166.82 |
| 1147219200000 | 166.52 |
| 1147305600000 | 165.15 |
| 1147392000000 | 162.86 |
| 1147651200000 | 160.91 |
| 1147737600000 | 160.4 |
| 1147824000000 | 157.86 |
| 1147910400000 | 156.13 |
| 1147996800000 | 155.64 |
| 1148256000000 | 153.25 |
| 1148342400000 | 154.15 |
| 1148428800000 | 153.12 |
| 1148515200000 | 154.75 |
| 1148601600000 | 156.62 |
| 1148860800000 | 156.93 |
| 1148947200000 | 155.04 |
| 1149033600000 | 155.19 |
| 1149120000000 | 156.32 |
| 1149206400000 | 157.82 |
| 1149465600000 | 156.05 |
| 1149552000000 | 153.49 |
| 1149638400000 | 152.21 |
| 1149724800000 | 149.16 |
| 1149811200000 | 150.14 |
| 1150070400000 | 148.45 |
| 1150156800000 | 145.19 |
| 1150243200000 | 146.11 |
| 1150329600000 | 149.39 |
| 1150416000000 | 149.84 |
| 1150675200000 | 148.79 |
| 1150761600000 | 148.81 |
| 1150848000000 | 150.04 |
| 1150934400000 | 150.12 |
| 1151020800000 | 149.86 |
| 1151280000000 | 149.91 |
| 1151366400000 | 149.83 |
| 1151452800000 | 149.79 |
| 1151539200000 | 153.01 |
| 1151625600000 | 155.74 |
| 1151884800000 | 156.96 |
| 1151971200000 | 157.36 |
| 1152057600000 | 155.18 |
| 1152144000000 | 155.98 |
| 1152230400000 | 155.97 |
| 1152489600000 | 156.22 |
| 1152576000000 | 156.15 |
| 1152662400000 | 154.77 |
| 1152748800000 | 152.65 |
| 1152835200000 | 150.78 |
| 1153094400000 | 149.53 |
| 1153180800000 | 149.04 |
| 1153267200000 | 151.91 |
| 1153353600000 | 152.54 |
| 1153440000000 | 151.51 |
| 1153699200000 | 153.32 |
| 1153785600000 | 154.54 |
| 1153872000000 | 154.56 |
| 1153958400000 | 156.05 |
| 1154044800000 | 157.6 |
| 1154304000000 | 157.58 |
| 1154390400000 | 156.46 |
| 1154476800000 | 157.97 |
| 1154563200000 | 157.77 |
| 1154649600000 | 158.81 |
| 1154908800000 | 157.55 |
| 1154995200000 | 157.6 |
| 1155081600000 | 158 |
| 1155168000000 | 157.41 |
| 1155254400000 | 157.03 |
| 1155513600000 | 157.39 |
| 1155600000000 | 159.24 |
| 1155686400000 | 161 |
| 1155772800000 | 161.29 |
| 1155859200000 | 161.2 |
| 1156118400000 | 161.03 |
| 1156204800000 | 161.06 |
| 1156291200000 | 160.25 |
| 1156377600000 | 159.95 |
| 1156464000000 | 159.63 |
| 1156723200000 | 160.1 |
| 1156809600000 | 160.55 |
| 1156896000000 | 161.25 |
| 1156982400000 | 161.14 |
| 1157068800000 | 161.89 |
| 1157328000000 | 163.04 |
| 1157414400000 | 162.89 |
| 1157500800000 | 160.87 |
| 1157587200000 | 159.23 |
| 1157673600000 | 159.39 |
| 1157932800000 | 158.27 |
| 1158019200000 | 159.55 |
| 1158105600000 | 160.21 |
| 1158192000000 | 160.64 |
| 1158278400000 | 160.51 |
| 1158537600000 | 161.03 |
| 1158624000000 | 160.76 |
| 1158710400000 | 161.15 |
| 1158796800000 | 161.11 |
| 1158883200000 | 160.31 |
| 1159142400000 | 160.35 |
| 1159228800000 | 161.36 |
| 1159315200000 | 162.69 |
| 1159401600000 | 163.04 |
| 1159488000000 | 162.74 |
| 1159747200000 | 163.04 |
| 1159833600000 | 162.61 |
| 1159920000000 | 163.48 |
| 1160006400000 | 164.83 |
| 1160092800000 | 163.98 |
| 1160352000000 | 164.29 |
| 1160438400000 | 164.65 |
| 1160524800000 | 164.32 |
| 1160611200000 | 165.59 |
| 1160697600000 | 166.3 |
| 1160956800000 | 167.12 |
| 1161043200000 | 166.24 |
| 1161129600000 | 166.68 |
| 1161216000000 | 167.49 |
| 1161302400000 | 167.88 |
| 1161561600000 | 168.5 |
| 1161648000000 | 168.46 |
| 1161734400000 | 169.18 |
| 1161820800000 | 170.18 |
| 1161907200000 | 169.48 |
| 1162166400000 | 168.82 |
| 1162252800000 | 169.25 |
| 1162339200000 | 169.04 |
| 1162425600000 | 168.67 |
| 1162512000000 | 168.44 |
| 1162771200000 | 169.98 |
| 1162857600000 | 171.07 |
| 1162944000000 | 170.79 |
| 1163030400000 | 170.24 |
| 1163116800000 | 170.65 |
| 1163376000000 | 170.43 |
| 1163462400000 | 171.38 |
| 1163548800000 | 171.76 |
| 1163635200000 | 171.96 |
| 1163721600000 | 171.55 |
| 1163980800000 | 171.06 |
| 1164067200000 | 171.72 |
| 1164153600000 | 172.93 |
| 1164240000000 | 173.03 |
| 1164326400000 | 172.91 |
| 1164585600000 | 171.19 |
| 1164672000000 | 171.16 |
| 1164758400000 | 173.36 |
| 1164844800000 | 174.06 |
| 1164931200000 | 173.82 |
| 1165190400000 | 174.9 |
| 1165276800000 | 175.8 |
| 1165363200000 | 176.08 |
| 1165449600000 | 175.93 |
| 1165536000000 | 175.88 |
| 1165795200000 | 175.79 |
| 1165881600000 | 175.94 |
| 1165968000000 | 176.23 |
| 1166054400000 | 177.43 |
| 1166140800000 | 177.47 |
| 1166400000000 | 177.1 |
| 1166486400000 | 176.76 |
| 1166572800000 | 177.35 |
| 1166659200000 | 176.98 |
| 1166745600000 | 176.23 |
| 1167004800000 | 176.28 |
| 1167091200000 | 176.51 |
| 1167177600000 | 178.21 |
| 1167264000000 | 178.41 |
| 1167350400000 | 178.25 |
| 1167696000000 | 179.67 |
| 1167782400000 | 178.72 |
| 1167868800000 | 177.75 |
| 1167955200000 | 175.83 |
| 1168214400000 | 176.04 |
| 1168300800000 | 175.87 |
| 1168387200000 | 174.8 |
| 1168473600000 | 176.01 |
| 1168560000000 | 177.51 |
| 1168819200000 | 178.42 |
| 1168905600000 | 177.95 |
| 1168992000000 | 177.96 |
| 1169078400000 | 177.75 |
| 1169164800000 | 178.44 |
| 1169424000000 | 178.29 |
| 1169510400000 | 179.16 |
| 1169596800000 | 180.52 |
| 1169683200000 | 179.26 |
| 1169769600000 | 178.14 |
| 1170028800000 | 178.26 |
| 1170115200000 | 179.26 |
| 1170201600000 | 179.7 |
| 1170288000000 | 181.52 |
| 1170374400000 | 181.81 |
| 1170633600000 | 181.39 |
| 1170720000000 | 182.13 |
| 1170806400000 | 182.78 |
| 1170892800000 | 182.14 |
| 1170979200000 | 181.75 |
| 1171238400000 | 180.67 |
| 1171324800000 | 181.92 |
| 1171411200000 | 183.92 |
| 1171497600000 | 184.44 |
| 1171584000000 | 184.2 |
| 1171843200000 | 184.57 |
| 1171929600000 | 184.58 |
| 1172016000000 | 183.99 |
| 1172102400000 | 184.33 |
| 1172188800000 | 184.59 |
| 1172448000000 | 184.88 |
| 1172534400000 | 180.08 |
| 1172620800000 | 178.44 |
| 1172707200000 | 177.23 |
| 1172793600000 | 175.97 |
| 1173052800000 | 172.96 |
| 1173139200000 | 175.65 |
| 1173225600000 | 176.17 |
| 1173312000000 | 178.05 |
| 1173398400000 | 178.46 |
| 1173657600000 | 179.18 |
| 1173744000000 | 176.74 |
| 1173830400000 | 175.02 |
| 1173916800000 | 176.89 |
| 1174003200000 | 176.74 |
| 1174262400000 | 178.96 |
| 1174348800000 | 180.21 |
| 1174435200000 | 182.11 |
| 1174521600000 | 183.79 |
| 1174608000000 | 184.1 |
| 1174867200000 | 183.91 |
| 1174953600000 | 183.28 |
| 1175040000000 | 182.21 |
| 1175126400000 | 183.14 |
| 1175212800000 | 183.07 |
| 1175472000000 | 183.53 |
| 1175558400000 | 185.28 |
| 1175644800000 | 186.06 |
| 1175731200000 | 186.52 |
| 1175817600000 | 186.48 |
| 1176076800000 | 186.52 |
| 1176163200000 | 187.57 |
| 1176249600000 | 187.12 |
| 1176336000000 | 187.63 |
| 1176422400000 | 188.17 |
| 1176681600000 | 190.38 |
| 1176768000000 | 190.55 |
| 1176854400000 | 190.72 |
| 1176940800000 | 189.87 |
| 1177027200000 | 191.81 |
| 1177286400000 | 191.6 |
| 1177372800000 | 191.21 |
| 1177459200000 | 192.58 |
| 1177545600000 | 192.34 |
| 1177632000000 | 192.04 |
| 1177891200000 | 191.26 |
| 1177977600000 | 191 |
| 1178064000000 | 192.14 |
| 1178150400000 | 192.86 |
| 1178236800000 | 194.03 |
| 1178496000000 | 195.11 |
| 1178582400000 | 194 |
| 1178668800000 | 194.87 |
| 1178755200000 | 192.72 |
| 1178841600000 | 193.88 |
| 1179100800000 | 194.14 |
| 1179187200000 | 194.31 |
| 1179273600000 | 195.21 |
| 1179360000000 | 194.91 |
| 1179446400000 | 195.82 |
| 1179705600000 | 196.11 |
| 1179792000000 | 196.31 |
| 1179878400000 | 196.83 |
| 1179964800000 | 194.96 |
| 1180051200000 | 195.21 |
| 1180310400000 | 195.48 |
| 1180396800000 | 195.86 |
| 1180483200000 | 196.19 |
| 1180569600000 | 197.44 |
| 1180656000000 | 198.67 |
| 1180915200000 | 199.19 |
| 1181001600000 | 198.61 |
| 1181088000000 | 196.54 |
| 1181174400000 | 193.88 |
| 1181260800000 | 193.66 |
| 1181520000000 | 194.35 |
| 1181606400000 | 192.82 |
| 1181692800000 | 194.18 |
| 1181779200000 | 196.14 |
| 1181865600000 | 198.11 |
| 1182124800000 | 198.48 |
| 1182211200000 | 198.44 |
| 1182297600000 | 197.35 |
| 1182384000000 | 197.38 |
| 1182470400000 | 195.93 |
| 1182729600000 | 195.4 |
| 1182816000000 | 194.88 |
| 1182902400000 | 194.83 |
| 1182988800000 | 195.92 |
| 1183075200000 | 196.65 |
| 1183334400000 | 198.54 |
| 1183420800000 | 199.78 |
| 1183507200000 | 200.36 |
| 1183593600000 | 200.05 |
| 1183680000000 | 200.96 |
| 1183939200000 | 201.68 |
| 1184025600000 | 200.13 |
| 1184112000000 | 200.59 |
| 1184198400000 | 203.16 |
| 1184284800000 | 204.48 |
| 1184544000000 | 204.39 |
| 1184630400000 | 204.11 |
| 1184716800000 | 203.32 |
| 1184803200000 | 204.86 |
| 1184889600000 | 203.7 |
| 1185148800000 | 204.64 |
| 1185235200000 | 201.98 |
| 1185321600000 | 201.28 |
| 1185408000000 | 196.99 |
| 1185494400000 | 193.5 |
| 1185753600000 | 194.82 |
| 1185840000000 | 195.29 |
| 1185926400000 | 193.87 |
| 1186012800000 | 194.99 |
| 1186099200000 | 192.58 |
| 1186358400000 | 193.66 |
| 1186444800000 | 194.67 |
| 1186531200000 | 197.93 |
| 1186617600000 | 193.7 |
| 1186704000000 | 190.32 |
| 1186963200000 | 191.44 |
| 1187049600000 | 188.99 |
| 1187136000000 | 186.21 |
| 1187222400000 | 182.81 |
| 1187308800000 | 185.32 |
| 1187568000000 | 187.03 |
| 1187654400000 | 187.73 |
| 1187740800000 | 190.46 |
| 1187827200000 | 191.89 |
| 1187913600000 | 193.51 |
| 1188172800000 | 193.56 |
| 1188259200000 | 190.41 |
| 1188345600000 | 192.28 |
| 1188432000000 | 193.01 |
| 1188518400000 | 195.8 |
| 1188777600000 | 196.1 |
| 1188864000000 | 197.07 |
| 1188950400000 | 195.06 |
| 1189036800000 | 196.03 |
| 1189123200000 | 193.59 |
| 1189382400000 | 192.48 |
| 1189468800000 | 195.19 |
| 1189555200000 | 195.79 |
| 1189641600000 | 197.37 |
| 1189728000000 | 197.31 |
| 1189987200000 | 195.85 |
| 1190073600000 | 198.97 |
| 1190160000000 | 203.18 |
| 1190246400000 | 203.55 |
| 1190332800000 | 204.42 |
| 1190592000000 | 204.88 |
| 1190678400000 | 204.86 |
| 1190764800000 | 205.91 |
| 1190851200000 | 207.96 |
| 1190937600000 | 208.26 |
| 1191196800000 | 210.27 |
| 1191283200000 | 210.7 |
| 1191369600000 | 210.09 |
| 1191456000000 | 209.85 |
| 1191542400000 | 212.05 |
| 1191801600000 | 211.37 |
| 1191888000000 | 213.16 |
| 1191974400000 | 213.81 |
| 1192060800000 | 214.93 |
| 1192147200000 | 214.77 |
| 1192406400000 | 214.14 |
| 1192492800000 | 212.26 |
| 1192579200000 | 213.05 |
| 1192665600000 | 213.43 |
| 1192752000000 | 209.89 |
| 1193011200000 | 207.77 |
| 1193097600000 | 210.92 |
| 1193184000000 | 210.6 |
| 1193270400000 | 212.17 |
| 1193356800000 | 215.36 |
| 1193616000000 | 217.54 |
| 1193702400000 | 216.39 |
| 1193788800000 | 218.5 |
| 1193875200000 | 215.14 |
| 1193961600000 | 214.22 |
| 1194220800000 | 212.14 |
| 1194307200000 | 214.73 |
| 1194393600000 | 212.33 |
| 1194480000000 | 210.72 |
| 1194566400000 | 207.88 |
| 1194825600000 | 204.15 |
| 1194912000000 | 207.17 |
| 1194998400000 | 208.85 |
| 1195084800000 | 206.34 |
| 1195171200000 | 205.63 |
| 1195430400000 | 202.32 |
| 1195516800000 | 204.57 |
| 1195603200000 | 200.66 |
| 1195689600000 | 200.94 |
| 1195776000000 | 202.98 |
| 1196035200000 | 201.92 |
| 1196121600000 | 202.45 |
| 1196208000000 | 206.32 |
| 1196294400000 | 208.07 |
| 1196380800000 | 209.52 |
| 1196640000000 | 208.89 |
| 1196726400000 | 207.88 |
| 1196812800000 | 210.17 |
| 1196899200000 | 212.01 |
| 1196985600000 | 212.72 |
| 1197244800000 | 213.91 |
| 1197331200000 | 211.73 |
| 1197417600000 | 211.95 |
| 1197504000000 | 209.09 |
| 1197590400000 | 206.49 |
| 1197849600000 | 202.37 |
| 1197936000000 | 202.96 |
| 1198022400000 | 202.56 |
| 1198108800000 | 203.05 |
| 1198195200000 | 206.38 |
| 1198454400000 | 207.79 |
| 1198540800000 | 208.3 |
| 1198627200000 | 209.17 |
| 1198713600000 | 208.42 |
| 1198800000000 | 209.03 |
| 1199059200000 | 208.13 |
| 1199232000000 | 206.76 |
| 1199318400000 | 206.54 |
| 1199404800000 | 202.64 |
| 1199664000000 | 201.45 |
| 1199750400000 | 200.66 |
| 1199836800000 | 201.33 |
| 1199923200000 | 201.24 |
| 1200009600000 | 199.14 |
| 1200268800000 | 200.86 |
| 1200355200000 | 196.24 |
| 1200441600000 | 191.89 |
| 1200528000000 | 189.41 |
| 1200614400000 | 188.4 |
| 1200873600000 | 182.3 |
| 1200960000000 | 180.66 |
| 1201046400000 | 181.3 |
| 1201132800000 | 186.84 |
| 1201219200000 | 187.49 |
| 1201478400000 | 187.12 |
| 1201564800000 | 188.96 |
| 1201651200000 | 187.75 |
| 1201737600000 | 189.64 |
| 1201824000000 | 192.34 |
| 1202083200000 | 192.5 |
| 1202169600000 | 186.95 |
| 1202256000000 | 185.05 |
| 1202342400000 | 183.93 |
| 1202428800000 | 183.95 |
| 1202688000000 | 183.95 |
| 1202774400000 | 187.12 |
| 1202860800000 | 188.19 |
| 1202947200000 | 189.11 |
| 1203033600000 | 188.36 |
| 1203292800000 | 189.37 |
| 1203379200000 | 190.39 |
| 1203465600000 | 188.75 |
| 1203552000000 | 189.46 |
| 1203638400000 | 189.42 |
| 1203897600000 | 192.13 |
| 1203984000000 | 194.12 |
| 1204070400000 | 195.97 |
| 1204156800000 | 194.86 |
| 1204243200000 | 191.13 |
| 1204502400000 | 189.14 |
| 1204588800000 | 188.02 |
| 1204675200000 | 189.75 |
| 1204761600000 | 188.62 |
| 1204848000000 | 185.69 |
| 1205107200000 | 183.12 |
| 1205193600000 | 186.81 |
| 1205280000000 | 188.24 |
| 1205366400000 | 187.4 |
| 1205452800000 | 185.12 |
| 1205712000000 | 181.3 |
| 1205798400000 | 186.84 |
| 1205884800000 | 183.92 |
| 1205971200000 | 183.56 |
| 1206057600000 | 183.87 |
| 1206316800000 | 185.27 |
| 1206403200000 | 189.48 |
| 1206489600000 | 189.99 |
| 1206576000000 | 189.69 |
| 1206662400000 | 189.36 |
| 1206921600000 | 189.05 |
| 1207008000000 | 192.13 |
| 1207094400000 | 193.83 |
| 1207180800000 | 194.7 |
| 1207267200000 | 195.83 |
| 1207526400000 | 197.04 |
| 1207612800000 | 195.75 |
| 1207699200000 | 194.88 |
| 1207785600000 | 195.6 |
| 1207872000000 | 193.89 |
| 1208131200000 | 192.76 |
| 1208217600000 | 193.53 |
| 1208304000000 | 197.74 |
| 1208390400000 | 197.23 |
| 1208476800000 | 199.1 |
| 1208736000000 | 200.76 |
| 1208822400000 | 200.1 |
| 1208908800000 | 200.48 |
| 1208995200000 | 199.57 |
| 1209081600000 | 201.08 |
| 1209340800000 | 201.4 |
| 1209427200000 | 199.87 |
| 1209513600000 | 199.84 |
| 1209600000000 | 200.55 |
| 1209686400000 | 202.4 |
| 1209945600000 | 202.61 |
| 1210032000000 | 203.68 |
| 1210118400000 | 202 |
| 1210204800000 | 202.45 |
| 1210291200000 | 200.86 |
| 1210550400000 | 202.37 |
| 1210636800000 | 202.72 |
| 1210723200000 | 203.3 |
| 1210809600000 | 205.27 |
| 1210896000000 | 206.97 |
| 1211155200000 | 208.05 |
| 1211241600000 | 206.49 |
| 1211328000000 | 204.76 |
| 1211414400000 | 204.86 |
| 1211500800000 | 202.58 |
| 1211760000000 | 201.73 |
| 1211846400000 | 201.87 |
| 1211932800000 | 202.31 |
| 1212019200000 | 202.92 |
| 1212105600000 | 203.75 |
| 1212364800000 | 202.62 |
| 1212451200000 | 201.41 |
| 1212537600000 | 200.42 |
| 1212624000000 | 202.21 |
| 1212710400000 | 199.9 |
| 1212969600000 | 199.12 |
| 1213056000000 | 196.26 |
| 1213142400000 | 194.37 |
| 1213228800000 | 193.32 |
| 1213315200000 | 194.5 |
| 1213574400000 | 195.69 |
| 1213660800000 | 196.32 |
| 1213747200000 | 195.09 |
| 1213833600000 | 194.1 |
| 1213920000000 | 191.57 |
| 1214179200000 | 190.83 |
| 1214265600000 | 190.16 |
| 1214352000000 | 191.19 |
| 1214438400000 | 188.18 |
| 1214524800000 | 187.27 |
| 1214784000000 | 188.08 |
| 1214870400000 | 186.79 |
| 1214956800000 | 184.39 |
| 1215043200000 | 183.64 |
| 1215129600000 | 182.9 |
| 1215388800000 | 183.1 |
| 1215475200000 | 182.53 |
| 1215561600000 | 182.48 |
| 1215648000000 | 182.42 |
| 1215734400000 | 181.11 |
| 1215993600000 | 181.01 |
| 1216080000000 | 178.6 |
| 1216166400000 | 179.84 |
| 1216252800000 | 182.18 |
| 1216339200000 | 181.71 |
| 1216598400000 | 182.81 |
| 1216684800000 | 183.61 |
| 1216771200000 | 184.54 |
| 1216857600000 | 182.16 |
| 1216944000000 | 181.63 |
| 1217203200000 | 180.31 |
| 1217289600000 | 181.09 |
| 1217376000000 | 184.36 |
| 1217462400000 | 183.38 |
| 1217548800000 | 181.15 |
| 1217808000000 | 178.98 |
| 1217894400000 | 180.8 |
| 1217980800000 | 182.04 |
| 1218067200000 | 180.11 |
| 1218153600000 | 180.21 |
| 1218412800000 | 181.17 |
| 1218499200000 | 179.72 |
| 1218585600000 | 178.05 |
| 1218672000000 | 178.86 |
| 1218758400000 | 177.78 |
| 1219017600000 | 176.92 |
| 1219104000000 | 174.44 |
| 1219190400000 | 176.15 |
| 1219276800000 | 176.88 |
| 1219363200000 | 178.03 |
| 1219622400000 | 176.35 |
| 1219708800000 | 175.79 |
| 1219795200000 | 177.06 |
| 1219881600000 | 178.75 |
| 1219968000000 | 178.48 |
| 1220227200000 | 176.95 |
| 1220313600000 | 175.66 |
| 1220400000000 | 173.88 |
| 1220486400000 | 169.44 |
| 1220572800000 | 167.41 |
| 1220832000000 | 171.06 |
| 1220918400000 | 166.48 |
| 1221004800000 | 166.25 |
| 1221091200000 | 166.26 |
| 1221177600000 | 169.12 |
| 1221436800000 | 163.74 |
| 1221523200000 | 162.18 |
| 1221609600000 | 157.85 |
| 1221696000000 | 161.06 |
| 1221782400000 | 169.69 |
| 1222041600000 | 167.71 |
| 1222128000000 | 165.49 |
| 1222214400000 | 164.81 |
| 1222300800000 | 167.02 |
| 1222387200000 | 165.66 |
| 1222646400000 | 155.31 |
| 1222732800000 | 157.39 |
| 1222819200000 | 157.15 |
| 1222905600000 | 151.34 |
| 1222992000000 | 150.78 |
| 1223251200000 | 142.13 |
| 1223337600000 | 138.37 |
| 1223424000000 | 133.31 |
| 1223510400000 | 128.46 |
| 1223596800000 | 122.87 |
| 1223856000000 | 134.3 |
| 1223942400000 | 137.6 |
| 1224028800000 | 128.78 |
| 1224115200000 | 126.51 |
| 1224201600000 | 127.79 |
| 1224460800000 | 132.23 |
| 1224547200000 | 129.55 |
| 1224633600000 | 121.77 |
| 1224720000000 | 121.18 |
| 1224806400000 | 115.76 |
| 1225065600000 | 112.74 |
| 1225152000000 | 122.7 |
| 1225238400000 | 124.66 |
| 1225324800000 | 128.89 |
| 1225411200000 | 129.56 |
| 1225670400000 | 129.69 |
| 1225756800000 | 135.3 |
| 1225843200000 | 132.38 |
| 1225929600000 | 125.17 |
| 1226016000000 | 127.05 |
| 1226275200000 | 127.88 |
| 1226361600000 | 123.36 |
| 1226448000000 | 118.86 |
| 1226534400000 | 121.45 |
| 1226620800000 | 119.71 |
| 1226880000000 | 117.25 |
| 1226966400000 | 117.32 |
| 1227052800000 | 112.76 |
| 1227139200000 | 106.33 |
| 1227225600000 | 109.03 |
| 1227484800000 | 114.97 |
| 1227571200000 | 116.68 |
| 1227657600000 | 118.6 |
| 1227744000000 | 119.8 |
| 1227830400000 | 120.47 |
| 1228089600000 | 113.12 |
| 1228176000000 | 114.55 |
| 1228262400000 | 116.4 |
| 1228348800000 | 114.78 |
| 1228435200000 | 115.29 |
| 1228694400000 | 121.28 |
| 1228780800000 | 120.46 |
| 1228867200000 | 122.37 |
| 1228953600000 | 121.82 |
| 1229040000000 | 120.51 |
| 1229299200000 | 121.86 |
| 1229385600000 | 124.92 |
| 1229472000000 | 126.83 |
| 1229558400000 | 126.16 |
| 1229644800000 | 124.19 |
| 1229904000000 | 122.19 |
| 1229990400000 | 121.4 |
| 1230076800000 | 121.31 |
| 1230163200000 | 121.48 |
| 1230249600000 | 121.99 |
| 1230508800000 | 123.08 |
| 1230595200000 | 124.88 |
| 1230681600000 | 125.32 |
| 1230854400000 | 128.61 |
| 1231113600000 | 128.83 |
| 1231200000000 | 129.35 |
| 1231286400000 | 128.13 |
| 1231372800000 | 127.37 |
| 1231459200000 | 125.37 |
| 1231718400000 | 122.54 |
| 1231804800000 | 120.87 |
| 1231891200000 | 117.57 |
| 1231977600000 | 116.22 |
| 1232064000000 | 117.95 |
| 1232323200000 | 117.23 |
| 1232409600000 | 112.59 |
| 1232496000000 | 114.37 |
| 1232582400000 | 113.65 |
| 1232668800000 | 112.87 |
| 1232928000000 | 114.98 |
| 1233014400000 | 116.46 |
| 1233100800000 | 119.5 |
| 1233187200000 | 117.06 |
| 1233273600000 | 114.87 |
| 1233532800000 | 113.5 |
| 1233619200000 | 115.53 |
| 1233705600000 | 116.37 |
| 1233792000000 | 117.17 |
| 1233878400000 | 119.79 |
| 1234137600000 | 120.61 |
| 1234224000000 | 116.98 |
| 1234310400000 | 116.55 |
| 1234396800000 | 115.31 |
| 1234483200000 | 115.34 |
| 1234742400000 | 114.51 |
| 1234828800000 | 110 |
| 1234915200000 | 109.53 |
| 1235001600000 | 109.7 |
| 1235088000000 | 107.34 |
| 1235347200000 | 105.65 |
| 1235433600000 | 106.67 |
| 1235520000000 | 106.11 |
| 1235606400000 | 106.17 |
| 1235692800000 | 104.71 |
| 1235952000000 | 100.05 |
| 1236038400000 | 99.15 |
| 1236124800000 | 101.6 |
| 1236211200000 | 99.09 |
| 1236297600000 | 98.85 |
| 1236556800000 | 97.81 |
| 1236643200000 | 102.3 |
| 1236729600000 | 103.17 |
| 1236816000000 | 104.74 |
| 1236902400000 | 106.14 |
| 1237161600000 | 107.4 |
| 1237248000000 | 109.06 |
| 1237334400000 | 109.87 |
| 1237420800000 | 111.97 |
| 1237507200000 | 110.66 |
| 1237766400000 | 115.74 |
| 1237852800000 | 114.95 |
| 1237939200000 | 115.94 |
| 1238025600000 | 117.79 |
| 1238112000000 | 115.56 |
| 1238371200000 | 111.31 |
| 1238457600000 | 112.82 |
| 1238544000000 | 114.46 |
| 1238630400000 | 119.06 |
| 1238716800000 | 119.15 |
| 1238976000000 | 118.42 |
| 1239062400000 | 116.6 |
| 1239148800000 | 116.76 |
| 1239235200000 | 119.94 |
| 1239321600000 | 120.08 |
| 1239580800000 | 120.56 |
| 1239667200000 | 120.13 |
| 1239753600000 | 120.14 |
| 1239840000000 | 121.41 |
| 1239926400000 | 121.86 |
| 1240185600000 | 117.96 |
| 1240272000000 | 118.87 |
| 1240358400000 | 118.81 |
| 1240444800000 | 119.93 |
| 1240531200000 | 122.12 |
| 1240790400000 | 121.29 |
| 1240876800000 | 119.91 |
| 1240963200000 | 122.68 |
| 1241049600000 | 123.54 |
| 1241136000000 | 123.8 |
| 1241395200000 | 127.35 |
| 1241481600000 | 127.32 |
| 1241568000000 | 128.84 |
| 1241654400000 | 128.87 |
| 1241740800000 | 131.15 |
| 1242000000000 | 130.18 |
| 1242086400000 | 130.16 |
| 1242172800000 | 127.78 |
| 1242259200000 | 127.61 |
| 1242345600000 | 127.81 |
| 1242604800000 | 129.96 |
| 1242691200000 | 131.6 |
| 1242777600000 | 132.67 |
| 1242864000000 | 130.66 |
| 1242950400000 | 131.25 |
| 1243209600000 | 131.48 |
| 1243296000000 | 133.11 |
| 1243382400000 | 132.56 |
| 1243468800000 | 132.98 |
| 1243555200000 | 135.15 |
| 1243814400000 | 138.53 |
| 1243900800000 | 139.17 |
| 1243987200000 | 137.2 |
| 1244073600000 | 137.4 |
| 1244160000000 | 137.1 |
| 1244419200000 | 135.97 |
| 1244505600000 | 136.88 |
| 1244592000000 | 137.78 |
| 1244678400000 | 138.76 |
| 1244764800000 | 138.6 |
| 1245024000000 | 135.21 |
| 1245110400000 | 134.27 |
| 1245196800000 | 133.1 |
| 1245283200000 | 133.65 |
| 1245369600000 | 134.49 |
| 1245628800000 | 131.22 |
| 1245715200000 | 130.9 |
| 1245801600000 | 132.84 |
| 1245888000000 | 133.69 |
| 1245974400000 | 134.72 |
| 1246233600000 | 135.69 |
| 1246320000000 | 134.78 |
| 1246406400000 | 136.08 |
| 1246492800000 | 132.89 |
| 1246579200000 | 132.74 |
| 1246838400000 | 131.74 |
| 1246924800000 | 130.56 |
| 1247011200000 | 129.64 |
| 1247097600000 | 130.22 |
| 1247184000000 | 129.37 |
| 1247443200000 | 130.75 |
| 1247529600000 | 132.32 |
| 1247616000000 | 135.84 |
| 1247702400000 | 136.93 |
| 1247788800000 | 137.45 |
| 1248048000000 | 139.33 |
| 1248134400000 | 140.72 |
| 1248220800000 | 140.63 |
| 1248307200000 | 142.97 |
| 1248393600000 | 143.27 |
| 1248652800000 | 143.84 |
| 1248739200000 | 143.47 |
| 1248825600000 | 142.7 |
| 1248912000000 | 144.77 |
| 1248998400000 | 145.51 |
| 1249257600000 | 148.33 |
| 1249344000000 | 148.23 |
| 1249430400000 | 147.46 |
| 1249516800000 | 147.09 |
| 1249603200000 | 147.4 |
| 1249862400000 | 146.94 |
| 1249948800000 | 145.61 |
| 1250035200000 | 146.65 |
| 1250121600000 | 148.37 |
| 1250208000000 | 147.29 |
| 1250467200000 | 143.08 |
| 1250553600000 | 144.46 |
| 1250640000000 | 145 |
| 1250726400000 | 146.76 |
| 1250812800000 | 148.88 |
| 1251072000000 | 149.95 |
| 1251158400000 | 150.13 |
| 1251244800000 | 149.61 |
| 1251331200000 | 149.22 |
| 1251417600000 | 150.24 |
| 1251676800000 | 149.18 |
| 1251763200000 | 146.97 |
| 1251849600000 | 145.85 |
| 1251936000000 | 146.59 |
| 1252022400000 | 148.02 |
| 1252281600000 | 149.41 |
| 1252368000000 | 151.3 |
| 1252454400000 | 152.13 |
| 1252540800000 | 153.13 |
| 1252627200000 | 153.76 |
| 1252886400000 | 153.34 |
| 1252972800000 | 153.63 |
| 1253059200000 | 156.14 |
| 1253145600000 | 156.81 |
| 1253232000000 | 156.43 |
| 1253491200000 | 155.23 |
| 1253577600000 | 156.89 |
| 1253664000000 | 156.18 |
| 1253750400000 | 154.43 |
| 1253836800000 | 153.62 |
| 1254096000000 | 154.88 |
| 1254182400000 | 154.69 |
| 1254268800000 | 154.9 |
| 1254355200000 | 151.97 |
| 1254441600000 | 150.51 |
| 1254700800000 | 151.72 |
| 1254787200000 | 154.75 |
| 1254873600000 | 154.97 |
| 1254960000000 | 156.88 |
| 1255046400000 | 157.36 |
| 1255305600000 | 158.1 |
| 1255392000000 | 157.59 |
| 1255478400000 | 160.58 |
| 1255564800000 | 161.33 |
| 1255651200000 | 159.9 |
| 1255910400000 | 161.79 |
| 1255996800000 | 161.39 |
| 1256083200000 | 161.21 |
| 1256169600000 | 160.92 |
| 1256256000000 | 160.08 |
| 1256515200000 | 158.57 |
| 1256601600000 | 157.16 |
| 1256688000000 | 154.03 |
| 1256774400000 | 156.08 |
| 1256860800000 | 153.49 |
| 1257120000000 | 153.82 |
| 1257206400000 | 153 |
| 1257292800000 | 154.99 |
| 1257379200000 | 156.51 |
| 1257465600000 | 157.13 |
| 1257724800000 | 160.67 |
| 1257811200000 | 160.68 |
| 1257897600000 | 161.56 |
| 1257984000000 | 160.14 |
| 1258070400000 | 160.96 |
| 1258329600000 | 163.37 |
| 1258416000000 | 162.67 |
| 1258502400000 | 163.13 |
| 1258588800000 | 160.6 |
| 1258675200000 | 159.92 |
| 1258934400000 | 162.69 |
| 1259020800000 | 161.86 |
| 1259107200000 | 163.28 |
| 1259193600000 | 160.98 |
| 1259280000000 | 159.34 |
| 1259539200000 | 160.25 |
| 1259625600000 | 163.27 |
| 1259712000000 | 163.74 |
| 1259798400000 | 163.47 |
| 1259884800000 | 163.08 |
| 1260144000000 | 162.45 |
| 1260230400000 | 160.68 |
| 1260316800000 | 160.36 |
| 1260403200000 | 160.98 |
| 1260489600000 | 161.23 |
| 1260748800000 | 162.4 |
| 1260835200000 | 161.37 |
| 1260921600000 | 162.2 |
| 1261008000000 | 159.33 |
| 1261094400000 | 159.21 |
| 1261353600000 | 160.51 |
| 1261440000000 | 161.11 |
| 1261526400000 | 162.35 |
| 1261612800000 | 163.37 |
| 1261699200000 | 163.29 |
| 1261958400000 | 164.14 |
| 1262044800000 | 164.34 |
| 1262131200000 | 163.53 |
| 1262217600000 | 163.41 |
| 1262563200000 | 166.18 |
| 1262649600000 | 166.85 |
| 1262736000000 | 166.85 |
| 1262822400000 | 166.34 |
| 1262908800000 | 167.04 |
| 1263168000000 | 168.25 |
| 1263254400000 | 167.13 |
| 1263340800000 | 167.13 |
| 1263427200000 | 167.96 |
| 1263513600000 | 166.44 |
| 1263772800000 | 166.77 |
| 1263859200000 | 167.34 |
| 1263945600000 | 164.63 |
| 1264032000000 | 162.2 |
| 1264118400000 | 159.66 |
| 1264377600000 | 159.45 |
| 1264464000000 | 158.43 |
| 1264550400000 | 158 |
| 1264636800000 | 156.69 |
| 1264723200000 | 155.51 |
| 1264982400000 | 156.68 |
| 1265068800000 | 158.53 |
| 1265155200000 | 158.19 |
| 1265241600000 | 153.69 |
| 1265328000000 | 151.61 |
| 1265587200000 | 151.46 |
| 1265673600000 | 152.84 |
| 1265760000000 | 152.91 |
| 1265846400000 | 153.95 |
| 1265932800000 | 153.91 |
| 1266192000000 | 153.97 |
| 1266278400000 | 156.18 |
| 1266364800000 | 157.54 |
| 1266451200000 | 158.14 |
| 1266537600000 | 157.33 |
| 1266796800000 | 158.22 |
| 1266883200000 | 156.83 |
| 1266969600000 | 157.17 |
| 1267056000000 | 155.74 |
| 1267142400000 | 157.17 |
| 1267401600000 | 158.39 |
| 1267488000000 | 159.74 |
| 1267574400000 | 161 |
| 1267660800000 | 160.7 |
| 1267747200000 | 162.79 |
| 1268006400000 | 163.64 |
| 1268092800000 | 163.54 |
| 1268179200000 | 164.47 |
| 1268265600000 | 164.73 |
| 1268352000000 | 165.47 |
| 1268611200000 | 164.51 |
| 1268697600000 | 165.95 |
| 1268784000000 | 167.34 |
| 1268870400000 | 166.57 |
| 1268956800000 | 165.81 |
| 1269216000000 | 166.24 |
| 1269302400000 | 167.36 |
| 1269388800000 | 166.18 |
| 1269475200000 | 166.29 |
| 1269561600000 | 166.57 |
| 1269820800000 | 167.78 |
| 1269907200000 | 168.02 |
| 1269993600000 | 167.85 |
| 1270080000000 | 169.69 |
| 1270166400000 | 169.77 |
| 1270425600000 | 170.64 |
| 1270512000000 | 170.87 |
| 1270598400000 | 170.25 |
| 1270684800000 | 169.95 |
| 1270771200000 | 171.62 |
| 1271030400000 | 172.23 |
| 1271116800000 | 171.72 |
| 1271203200000 | 173.73 |
| 1271289600000 | 174.11 |
| 1271376000000 | 171.26 |
| 1271635200000 | 170.09 |
| 1271721600000 | 171.57 |
| 1271808000000 | 171.6 |
| 1271894400000 | 171.04 |
| 1271980800000 | 172.06 |
| 1272240000000 | 172.89 |
| 1272326400000 | 169.15 |
| 1272412800000 | 167.68 |
| 1272499200000 | 169.86 |
| 1272585600000 | 168.48 |
| 1272844800000 | 168.94 |
| 1272931200000 | 164.49 |
| 1273017600000 | 162.23 |
| 1273104000000 | 157.64 |
| 1273190400000 | 153.64 |
| 1273449600000 | 161.92 |
| 1273536000000 | 160.57 |
| 1273622400000 | 162.77 |
| 1273708800000 | 162.2 |
| 1273795200000 | 157.99 |
| 1274054400000 | 156.58 |
| 1274140800000 | 156.03 |
| 1274227200000 | 153.27 |
| 1274313600000 | 148.59 |
| 1274400000000 | 150.18 |
| 1274659200000 | 149.29 |
| 1274745600000 | 146.54 |
| 1274832000000 | 148.04 |
| 1274918400000 | 152.69 |
| 1275004800000 | 152.41 |
| 1275264000000 | 152.44 |
| 1275350400000 | 150.78 |
| 1275436800000 | 152.17 |
| 1275523200000 | 154.03 |
| 1275609600000 | 149.75 |
| 1275868800000 | 146.63 |
| 1275955200000 | 147.13 |
| 1276041600000 | 147.89 |
| 1276128000000 | 151.46 |
| 1276214400000 | 152.55 |
| 1276473600000 | 154.31 |
| 1276560000000 | 156.74 |
| 1276646400000 | 157.27 |
| 1276732800000 | 157.52 |
| 1276819200000 | 158 |
| 1277078400000 | 159.32 |
| 1277164800000 | 157.05 |
| 1277251200000 | 155.8 |
| 1277337600000 | 153.91 |
| 1277424000000 | 153.53 |
| 1277683200000 | 153.96 |
| 1277769600000 | 148.8 |
| 1277856000000 | 147.82 |
| 1277942400000 | 146.96 |
| 1278028800000 | 147.06 |
| 1278288000000 | 146.74 |
| 1278374400000 | 149.37 |
| 1278460800000 | 151.98 |
| 1278547200000 | 153.88 |
| 1278633600000 | 155 |
| 1278892800000 | 154.91 |
| 1278979200000 | 157.24 |
| 1279065600000 | 157.81 |
| 1279152000000 | 157.59 |
| 1279238400000 | 154.47 |
| 1279497600000 | 154.28 |
| 1279584000000 | 155.09 |
| 1279670400000 | 154.8 |
| 1279756800000 | 157.77 |
| 1279843200000 | 159.08 |
| 1280102400000 | 160.77 |
| 1280188800000 | 160.8 |
| 1280275200000 | 160.62 |
| 1280361600000 | 160.53 |
| 1280448000000 | 159.95 |
| 1280707200000 | 163.92 |
| 1280793600000 | 163.82 |
| 1280880000000 | 163.84 |
| 1280966400000 | 163.96 |
| 1281052800000 | 163.83 |
| 1281312000000 | 164.66 |
| 1281398400000 | 162.74 |
| 1281484800000 | 158.22 |
| 1281571200000 | 157.29 |
| 1281657600000 | 157.05 |
| 1281916800000 | 157.61 |
| 1282003200000 | 159.48 |
| 1282089600000 | 159.74 |
| 1282176000000 | 158.12 |
| 1282262400000 | 156.24 |
| 1282521600000 | 155.91 |
| 1282608000000 | 153.72 |
| 1282694400000 | 152.82 |
| 1282780800000 | 153.43 |
| 1282867200000 | 155.11 |
| 1283126400000 | 154.51 |
| 1283212800000 | 154.07 |
| 1283299200000 | 158.51 |
| 1283385600000 | 159.73 |
| 1283472000000 | 161.55 |
| 1283731200000 | 162.32 |
| 1283817600000 | 160.55 |
| 1283904000000 | 161.3 |
| 1283990400000 | 162.31 |
| 1284076800000 | 162.7 |
| 1284336000000 | 165.22 |
| 1284422400000 | 165.72 |
| 1284508800000 | 165.95 |
| 1284595200000 | 165.65 |
| 1284681600000 | 165.75 |
| 1284940800000 | 167.92 |
| 1285027200000 | 167.69 |
| 1285113600000 | 168 |
| 1285200000000 | 167.1 |
| 1285286400000 | 169.88 |
| 1285545600000 | 169.93 |
| 1285632000000 | 170.49 |
| 1285718400000 | 170.67 |
| 1285804800000 | 170.15 |
| 1285891200000 | 170.89 |
| 1286150400000 | 169.9 |
| 1286236800000 | 172.97 |
| 1286323200000 | 173.83 |
| 1286409600000 | 173.89 |
| 1286496000000 | 174.47 |
| 1286755200000 | 174.7 |
| 1286841600000 | 174.25 |
| 1286928000000 | 176.42 |
| 1287014400000 | 177.34 |
| 1287100800000 | 177.06 |
| 1287360000000 | 177.04 |
| 1287446400000 | 174.32 |
| 1287532800000 | 176.21 |
| 1287619200000 | 177.06 |
| 1287705600000 | 176.78 |
| 1287964800000 | 178.01 |
| 1288051200000 | 177.23 |
| 1288137600000 | 175.74 |
| 1288224000000 | 176.74 |
| 1288310400000 | 176.95 |
| 1288569600000 | 177.56 |
| 1288656000000 | 179.17 |
| 1288742400000 | 179.38 |
| 1288828800000 | 183.45 |
| 1288915200000 | 183.64 |
| 1289174400000 | 183.25 |
| 1289260800000 | 183.01 |
| 1289347200000 | 181.72 |
| 1289433600000 | 181.34 |
| 1289520000000 | 179.42 |
| 1289779200000 | 179.25 |
| 1289865600000 | 176.06 |
| 1289952000000 | 176.34 |
| 1290038400000 | 179.22 |
| 1290124800000 | 179.55 |
| 1290384000000 | 179.4 |
| 1290470400000 | 176.3 |
| 1290556800000 | 178.08 |
| 1290643200000 | 178.38 |
| 1290729600000 | 176.41 |
| 1290988800000 | 175.21 |
| 1291075200000 | 174.14 |
| 1291161600000 | 177.73 |
| 1291248000000 | 180.68 |
| 1291334400000 | 181.95 |
| 1291593600000 | 181.74 |
| 1291680000000 | 182.32 |
| 1291766400000 | 181.53 |
| 1291852800000 | 181.77 |
| 1291939200000 | 182.37 |
| 1292198400000 | 183.68 |
| 1292284800000 | 184.01 |
| 1292371200000 | 182.94 |
| 1292457600000 | 182.88 |
| 1292544000000 | 182.66 |
| 1292803200000 | 182.79 |
| 1292889600000 | 184.48 |
| 1292976000000 | 184.81 |
| 1293062400000 | 184.8 |
| 1293148800000 | 184.93 |
| 1293408000000 | 184.62 |
| 1293494400000 | 184.7 |
| 1293580800000 | 185.54 |
| 1293667200000 | 185.54 |
| 1293753600000 | 186.14 |
| 1294012800000 | 187.42 |
| 1294099200000 | 187.61 |
| 1294185600000 | 187.05 |
| 1294272000000 | 186.63 |
| 1294358400000 | 186.24 |
| 1294617600000 | 185.35 |
| 1294704000000 | 186.2 |
| 1294790400000 | 188.36 |
| 1294876800000 | 189.09 |
| 1294963200000 | 189.28 |
| 1295222400000 | 188.92 |
| 1295308800000 | 190.02 |
| 1295395200000 | 189.06 |
| 1295481600000 | 186.52 |
| 1295568000000 | 187 |
| 1295827200000 | 188.25 |
| 1295913600000 | 188.16 |
| 1296000000000 | 189.44 |
| 1296086400000 | 189.68 |
| 1296172800000 | 186.81 |
| 1296432000000 | 187.2 |
| 1296518400000 | 189.97 |
| 1296604800000 | 190.36 |
| 1296691200000 | 190.05 |
| 1296777600000 | 190.15 |
| 1297036800000 | 191.02 |
| 1297123200000 | 192.09 |
| 1297209600000 | 191.1 |
| 1297296000000 | 190.08 |
| 1297382400000 | 190.89 |
| 1297641600000 | 191.8 |
| 1297728000000 | 191.63 |
| 1297814400000 | 192.44 |
| 1297900800000 | 193.22 |
| 1297987200000 | 193.7 |
| 1298246400000 | 193.41 |
| 1298332800000 | 190.31 |
| 1298419200000 | 189 |
| 1298505600000 | 188.57 |
| 1298592000000 | 190.81 |
| 1298851200000 | 192.36 |
| 1298937600000 | 191.16 |
| 1299024000000 | 190.95 |
| 1299110400000 | 193.34 |
| 1299196800000 | 193.35 |
| 1299456000000 | 192.01 |
| 1299542400000 | 192.46 |
| 1299628800000 | 192.41 |
| 1299715200000 | 188.96 |
| 1299801600000 | 188.87 |
| 1300060800000 | 187.37 |
| 1300147200000 | 183.24 |
| 1300233600000 | 182.22 |
| 1300320000000 | 184.33 |
| 1300406400000 | 185.3 |
| 1300665600000 | 188.21 |
| 1300752000000 | 188.9 |
| 1300838400000 | 189.08 |
| 1300924800000 | 191.16 |
| 1301011200000 | 191.74 |
| 1301270400000 | 191.06 |
| 1301356800000 | 191.73 |
| 1301443200000 | 193.84 |
| 1301529600000 | 194.05 |
| 1301616000000 | 195.2 |
| 1301875200000 | 195.99 |
| 1301961600000 | 195.9 |
| 1302048000000 | 196.58 |
| 1302134400000 | 196 |
| 1302220800000 | 196.79 |
| 1302480000000 | 196.32 |
| 1302566400000 | 194 |
| 1302652800000 | 195.16 |
| 1302739200000 | 194.93 |
| 1302825600000 | 195.27 |
| 1303084800000 | 192.43 |
| 1303171200000 | 193.74 |
| 1303257600000 | 197.91 |
| 1303344000000 | 199.66 |
| 1303430400000 | 199.68 |
| 1303689600000 | 199.33 |
| 1303776000000 | 200.39 |
| 1303862400000 | 200.77 |
| 1303948800000 | 202.48 |
| 1304035200000 | 203.13 |
| 1304294400000 | 203.66 |
| 1304380800000 | 201.79 |
| 1304467200000 | 199.87 |
| 1304553600000 | 197.95 |
| 1304640000000 | 198.53 |
| 1304899200000 | 197.9 |
| 1304985600000 | 199.68 |
| 1305072000000 | 198.61 |
| 1305158400000 | 197.52 |
| 1305244800000 | 196.49 |
| 1305504000000 | 195.45 |
| 1305590400000 | 194.44 |
| 1305676800000 | 196.45 |
| 1305763200000 | 197.11 |
| 1305849600000 | 195.98 |
| 1306108800000 | 192.45 |
| 1306195200000 | 192.93 |
| 1306281600000 | 193.35 |
| 1306368000000 | 194.71 |
| 1306454400000 | 196.45 |
| 1306713600000 | 196.48 |
| 1306800000000 | 199.23 |
| 1306886400000 | 197.04 |
| 1306972800000 | 195.79 |
| 1307059200000 | 195.15 |
| 1307318400000 | 193.79 |
| 1307404800000 | 194.18 |
| 1307491200000 | 192.72 |
| 1307577600000 | 193.37 |
| 1307664000000 | 190.48 |
| 1307923200000 | 190.31 |
| 1308009600000 | 192.8 |
| 1308096000000 | 189.81 |
| 1308182400000 | 187.79 |
| 1308268800000 | 188.64 |
| 1308528000000 | 188.69 |
| 1308614400000 | 191.76 |
| 1308700800000 | 191.55 |
| 1308787200000 | 189.2 |
| 1308873600000 | 188.78 |
| 1309132800000 | 189.61 |
| 1309219200000 | 191.84 |
| 1309305600000 | 194.21 |
| 1309392000000 | 196.67 |
| 1309478400000 | 198.54 |
| 1309737600000 | 199.48 |
| 1309824000000 | 199.3 |
| 1309910400000 | 198.85 |
| 1309996800000 | 200.29 |
| 1310083200000 | 199.07 |
| 1310342400000 | 195.03 |
| 1310428800000 | 193.37 |
| 1310515200000 | 195.6 |
| 1310601600000 | 194.4 |
| 1310688000000 | 194.8 |
| 1310947200000 | 192.49 |
| 1311033600000 | 195.34 |
| 1311120000000 | 196.29 |
| 1311206400000 | 198.67 |
| 1311292800000 | 199.46 |
| 1311552000000 | 198.43 |
| 1311638400000 | 198.73 |
| 1311724800000 | 195.75 |
| 1311811200000 | 194.94 |
| 1311897600000 | 194.06 |
| 1312156800000 | 193.17 |
| 1312243200000 | 189.08 |
| 1312329600000 | 187.87 |
| 1312416000000 | 180.09 |
| 1312502400000 | 177.72 |
| 1312761600000 | 168.49 |
| 1312848000000 | 172.39 |
| 1312934400000 | 168.51 |
| 1313020800000 | 173.82 |
| 1313107200000 | 175.31 |
| 1313366400000 | 178.85 |
| 1313452800000 | 177.86 |
| 1313539200000 | 178.56 |
| 1313625600000 | 170.99 |
| 1313712000000 | 168.22 |
| 1313971200000 | 167.92 |
| 1314057600000 | 171.99 |
| 1314144000000 | 173.27 |
| 1314230400000 | 171.27 |
| 1314316800000 | 172.71 |
| 1314576000000 | 177.04 |
| 1314662400000 | 177.99 |
| 1314748800000 | 180.34 |
| 1314835200000 | 179.49 |
| 1314921600000 | 175.69 |
| 1315180800000 | 172.25 |
| 1315267200000 | 170.92 |
| 1315353600000 | 175.56 |
| 1315440000000 | 175.05 |
| 1315526400000 | 170.14 |
| 1315785600000 | 168.23 |
| 1315872000000 | 169.49 |
| 1315958400000 | 170.67 |
| 1316044800000 | 174.05 |
| 1316131200000 | 175.28 |
| 1316390400000 | 172.47 |
| 1316476800000 | 173.25 |
| 1316563200000 | 169.91 |
| 1316649600000 | 162.31 |
| 1316736000000 | 162.49 |
| 1316995200000 | 163.57 |
| 1317081600000 | 168.38 |
| 1317168000000 | 166.25 |
| 1317254400000 | 166.75 |
| 1317340800000 | 162.97 |
| 1317600000000 | 158.7 |
| 1317686400000 | 158.15 |
| 1317772800000 | 160.96 |
| 1317859200000 | 165.08 |
| 1317945600000 | 166.13 |
| 1318204800000 | 170.46 |
| 1318291200000 | 171.13 |
| 1318377600000 | 173.48 |
| 1318464000000 | 173.14 |
| 1318550400000 | 175.54 |
| 1318809600000 | 173.97 |
| 1318896000000 | 174.08 |
| 1318982400000 | 173.65 |
| 1319068800000 | 172.05 |
| 1319155200000 | 175.86 |
| 1319414400000 | 178.89 |
| 1319500800000 | 176.93 |
| 1319587200000 | 177.78 |
| 1319673600000 | 184.67 |
| 1319760000000 | 185.63 |
| 1320019200000 | 180.8 |
| 1320105600000 | 175.02 |
| 1320192000000 | 177.28 |
| 1320278400000 | 179.43 |
| 1320364800000 | 179.54 |
| 1320624000000 | 179.79 |
| 1320710400000 | 181.21 |
| 1320796800000 | 176.64 |
| 1320883200000 | 175.81 |
| 1320969600000 | 179.45 |
| 1321228800000 | 178.34 |
| 1321315200000 | 177.95 |
| 1321401600000 | 176.22 |
| 1321488000000 | 173.98 |
| 1321574400000 | 172.74 |
| 1321833600000 | 168.8 |
| 1321920000000 | 168.5 |
| 1322006400000 | 164.73 |
| 1322092800000 | 164.41 |
| 1322179200000 | 163.79 |
| 1322438400000 | 168.78 |
| 1322524800000 | 169.93 |
| 1322611200000 | 175.98 |
| 1322697600000 | 176.76 |
| 1322784000000 | 177.13 |
| 1323043200000 | 178.51 |
| 1323129600000 | 177.61 |
| 1323216000000 | 178.16 |
| 1323302400000 | 175.21 |
| 1323388800000 | 176.44 |
| 1323648000000 | 173.95 |
| 1323734400000 | 172.56 |
| 1323820800000 | 169.51 |
| 1323907200000 | 169.74 |
| 1323993600000 | 170.36 |
| 1324252800000 | 168.95 |
| 1324339200000 | 172.84 |
| 1324425600000 | 173.01 |
| 1324512000000 | 174.02 |
| 1324598400000 | 175.37 |
| 1324857600000 | 175.44 |
| 1324944000000 | 175.59 |
| 1325030400000 | 173.58 |
| 1325116800000 | 174.78 |
| 1325203200000 | 175.35 |
| 1325462400000 | 175.81 |
| 1325548800000 | 178.52 |
| 1325635200000 | 178.25 |
| 1325721600000 | 177.41 |
| 1325808000000 | 176.52 |
| 1326067200000 | 176.74 |
| 1326153600000 | 178.94 |
| 1326240000000 | 178.39 |
| 1326326400000 | 178.86 |
| 1326412800000 | 178.14 |
| 1326672000000 | 178.33 |
| 1326758400000 | 180.1 |
| 1326844800000 | 181.46 |
| 1326931200000 | 182.67 |
| 1327017600000 | 182.93 |
| 1327276800000 | 183.83 |
| 1327363200000 | 183.22 |
| 1327449600000 | 184.23 |
| 1327536000000 | 185.53 |
| 1327622400000 | 185.02 |
| 1327881600000 | 184.07 |
| 1327968000000 | 184.64 |
| 1328054400000 | 186.89 |
| 1328140800000 | 187.49 |
| 1328227200000 | 189.32 |
| 1328486400000 | 189.21 |
| 1328572800000 | 189.88 |
| 1328659200000 | 190.45 |
| 1328745600000 | 191.11 |
| 1328832000000 | 189.18 |
| 1329091200000 | 190.79 |
| 1329177600000 | 190.2 |
| 1329264000000 | 190.51 |
| 1329350400000 | 190.78 |
| 1329436800000 | 192.05 |
| 1329696000000 | 193.14 |
| 1329782400000 | 193.01 |
| 1329868800000 | 192.44 |
| 1329955200000 | 193.02 |
| 1330041600000 | 194.12 |
| 1330300800000 | 193.65 |
| 1330387200000 | 194.77 |
| 1330473600000 | 194.63 |
| 1330560000000 | 195.33 |
| 1330646400000 | 194.72 |
| 1330905600000 | 193.86 |
| 1330992000000 | 190.07 |
| 1331078400000 | 190.76 |
| 1331164800000 | 193.61 |
| 1331251200000 | 193.86 |
| 1331510400000 | 193.57 |
| 1331596800000 | 196.15 |
| 1331683200000 | 195.84 |
| 1331769600000 | 196.77 |
| 1331856000000 | 197.42 |
| 1332115200000 | 198.07 |
| 1332201600000 | 196.64 |
| 1332288000000 | 196.22 |
| 1332374400000 | 195.33 |
| 1332460800000 | 195.7 |
| 1332720000000 | 197.92 |
| 1332806400000 | 198.27 |
| 1332892800000 | 196.88 |
| 1332979200000 | 196.04 |
| 1333065600000 | 197.1 |
| 1333324800000 | 199.08 |
| 1333411200000 | 198.69 |
| 1333497600000 | 195.19 |
| 1333584000000 | 195.27 |
| 1333670400000 | 195.1 |
| 1333929600000 | 193.92 |
| 1334016000000 | 191.14 |
| 1334102400000 | 192.07 |
| 1334188800000 | 194.42 |
| 1334275200000 | 192.88 |
| 1334534400000 | 192.48 |
| 1334620800000 | 194.93 |
| 1334707200000 | 194.95 |
| 1334793600000 | 194.14 |
| 1334880000000 | 194.74 |
| 1335139200000 | 192.17 |
| 1335225600000 | 192.93 |
| 1335312000000 | 195.07 |
| 1335398400000 | 196.44 |
| 1335484800000 | 197.32 |
| 1335744000000 | 196.88 |
| 1335830400000 | 197.15 |
| 1335916800000 | 196.93 |
| 1336003200000 | 196.05 |
| 1336089600000 | 193.29 |
| 1336348800000 | 192.34 |
| 1336435200000 | 190.83 |
| 1336521600000 | 189.32 |
| 1336608000000 | 189.83 |
| 1336694400000 | 189.62 |
| 1336953600000 | 186.9 |
| 1337040000000 | 185.67 |
| 1337126400000 | 183.93 |
| 1337212800000 | 182.02 |
| 1337299200000 | 180.03 |
| 1337558400000 | 182.17 |
| 1337644800000 | 183.38 |
| 1337731200000 | 181.32 |
| 1337817600000 | 181.93 |
| 1337904000000 | 181.55 |
| 1338163200000 | 182.04 |
| 1338249600000 | 183.86 |
| 1338336000000 | 181.11 |
| 1338422400000 | 180.46 |
| 1338508800000 | 176.8 |
| 1338768000000 | 176.29 |
| 1338854400000 | 177.16 |
| 1338940800000 | 180.86 |
| 1339027200000 | 182.14 |
| 1339113600000 | 181.73 |
| 1339372800000 | 181.45 |
| 1339459200000 | 182.5 |
| 1339545600000 | 182.46 |
| 1339632000000 | 183.07 |
| 1339718400000 | 184.76 |
| 1339977600000 | 185.69 |
| 1340064000000 | 187.76 |
| 1340150400000 | 188.09 |
| 1340236800000 | 184.96 |
| 1340323200000 | 184.39 |
| 1340582400000 | 182.01 |
| 1340668800000 | 182.6 |
| 1340755200000 | 184.12 |
| 1340841600000 | 183.75 |
| 1340928000000 | 189.03 |
| 1341187200000 | 189.88 |
| 1341273600000 | 191.58 |
| 1341360000000 | 191.46 |
| 1341446400000 | 190.72 |
| 1341532800000 | 188.96 |
| 1341792000000 | 188.19 |
| 1341878400000 | 187.58 |
| 1341964800000 | 187.35 |
| 1342051200000 | 185.59 |
| 1342137600000 | 188.3 |
| 1342396800000 | 188.38 |
| 1342483200000 | 189.1 |
| 1342569600000 | 190.55 |
| 1342656000000 | 192.01 |
| 1342742400000 | 189.82 |
| 1343001600000 | 186.7 |
| 1343088000000 | 185.65 |
| 1343174400000 | 185.18 |
| 1343260800000 | 188.89 |
| 1343347200000 | 192.35 |
| 1343606400000 | 193.17 |
| 1343692800000 | 192.7 |
| 1343779200000 | 192.39 |
| 1343865600000 | 190.71 |
| 1343952000000 | 194.02 |
| 1344211200000 | 195.38 |
| 1344297600000 | 196.18 |
| 1344384000000 | 196.15 |
| 1344470400000 | 196.44 |
| 1344556800000 | 196.42 |
| 1344816000000 | 196.07 |
| 1344902400000 | 196.49 |
| 1344988800000 | 196.39 |
| 1345075200000 | 197.55 |
| 1345161600000 | 197.61 |
| 1345420800000 | 197.61 |
| 1345507200000 | 198 |
| 1345593600000 | 197.26 |
| 1345680000000 | 197.08 |
| 1345766400000 | 197.1 |
| 1346025600000 | 197.1 |
| 1346112000000 | 196.86 |
| 1346198400000 | 196.77 |
| 1346284800000 | 195.23 |
| 1346371200000 | 196.19 |
| 1346630400000 | 196.61 |
| 1346716800000 | 195.56 |
| 1346803200000 | 195.2 |
| 1346889600000 | 198.43 |
| 1346976000000 | 200.18 |
| 1347235200000 | 199.2 |
| 1347321600000 | 199.88 |
| 1347408000000 | 200.38 |
| 1347494400000 | 202.16 |
| 1347580800000 | 204.88 |
| 1347840000000 | 204.27 |
| 1347926400000 | 203.64 |
| 1348012800000 | 204.31 |
| 1348099200000 | 203.45 |
| 1348185600000 | 204.11 |
| 1348444800000 | 203.4 |
| 1348531200000 | 202.94 |
| 1348617600000 | 200.77 |
| 1348704000000 | 202.3 |
| 1348790400000 | 201.3 |
| 1349049600000 | 202.27 |
| 1349136000000 | 202.42 |
| 1349222400000 | 202.57 |
| 1349308800000 | 204.01 |
| 1349395200000 | 204.84 |
| 1349654400000 | 203.39 |
| 1349740800000 | 201.66 |
| 1349827200000 | 200.59 |
| 1349913600000 | 200.8 |
| 1350000000000 | 200.54 |
| 1350259200000 | 201.45 |
| 1350345600000 | 203.74 |
| 1350432000000 | 204.98 |
| 1350518400000 | 204.85 |
| 1350604800000 | 202.47 |
| 1350864000000 | 202.44 |
| 1350950400000 | 199.56 |
| 1351036800000 | 199.53 |
| 1351123200000 | 200.1 |
| 1351209600000 | 199.68 |
| 1351468800000 | 199.33 |
| 1351555200000 | 200.02 |
| 1351641600000 | 199.85 |
| 1351728000000 | 201.27 |
| 1351814400000 | 200.49 |
| 1352073600000 | 200.2 |
| 1352160000000 | 201.21 |
| 1352246400000 | 198.62 |
| 1352332800000 | 196.71 |
| 1352419200000 | 196.76 |
| 1352678400000 | 196.44 |
| 1352764800000 | 196.16 |
| 1352851200000 | 194.21 |
| 1352937600000 | 193.34 |
| 1353024000000 | 193.35 |
| 1353283200000 | 197.37 |
| 1353369600000 | 197.59 |
| 1353456000000 | 197.98 |
| 1353542400000 | 198.9 |
| 1353628800000 | 201.09 |
| 1353888000000 | 200.87 |
| 1353974400000 | 200.53 |
| 1354060800000 | 201.13 |
| 1354147200000 | 202.84 |
| 1354233600000 | 203.04 |
| 1354492800000 | 203.13 |
| 1354579200000 | 202.91 |
| 1354665600000 | 202.92 |
| 1354752000000 | 203.57 |
| 1354838400000 | 203.8 |
| 1355097600000 | 204.01 |
| 1355184000000 | 205.1 |
| 1355270400000 | 205.37 |
| 1355356800000 | 204.73 |
| 1355443200000 | 204.27 |
| 1355702400000 | 205.38 |
| 1355788800000 | 206.99 |
| 1355875200000 | 206.99 |
| 1355961600000 | 207.3 |
| 1356048000000 | 205.74 |
| 1356307200000 | 205.46 |
| 1356393600000 | 205.61 |
| 1356480000000 | 205.15 |
| 1356566400000 | 205.35 |
| 1356652800000 | 204.3 |
| 1356912000000 | 205.93 |
| 1357084800000 | 210.39 |
| 1357171200000 | 209.91 |
| 1357257600000 | 210.35 |
| 1357516800000 | 209.87 |
| 1357603200000 | 209.11 |
| 1357689600000 | 209.65 |
| 1357776000000 | 211.05 |
| 1357862400000 | 211.42 |
| 1358121600000 | 211.25 |
| 1358208000000 | 211.25 |
| 1358294400000 | 210.88 |
| 1358380800000 | 211.96 |
| 1358467200000 | 212.25 |
| 1358726400000 | 212.26 |
| 1358812800000 | 212.84 |
| 1358899200000 | 212.91 |
| 1358985600000 | 212.93 |
| 1359072000000 | 214.17 |
| 1359331200000 | 213.63 |
| 1359417600000 | 214.78 |
| 1359504000000 | 214.71 |
| 1359590400000 | 214.05 |
| 1359676800000 | 215.82 |
| 1359936000000 | 213.57 |
| 1360022400000 | 214.28 |
| 1360108800000 | 214.62 |
| 1360195200000 | 213.81 |
| 1360281600000 | 214.96 |
| 1360540800000 | 214.07 |
| 1360627200000 | 215.23 |
| 1360713600000 | 215.5 |
| 1360800000000 | 215.3 |
| 1360886400000 | 214.83 |
| 1361145600000 | 215.02 |
| 1361232000000 | 216.52 |
| 1361318400000 | 215.64 |
| 1361404800000 | 213.06 |
| 1361491200000 | 214.36 |
| 1361750400000 | 213.02 |
| 1361836800000 | 212.46 |
| 1361923200000 | 214.15 |
| 1362009600000 | 215.15 |
| 1362096000000 | 214.85 |
| 1362355200000 | 215.29 |
| 1362441600000 | 217.62 |
| 1362528000000 | 217.95 |
| 1362614400000 | 218.14 |
| 1362700800000 | 218.8 |
| 1362960000000 | 219.54 |
| 1363046400000 | 219.13 |
| 1363132800000 | 218.6 |
| 1363219200000 | 219.74 |
| 1363305600000 | 220.09 |
| 1363564800000 | 218.1 |
| 1363651200000 | 217.49 |
| 1363737600000 | 218.64 |
| 1363824000000 | 217.55 |
| 1363910400000 | 218.33 |
| 1364169600000 | 218.1 |
| 1364256000000 | 219.25 |
| 1364342400000 | 219.04 |
| 1364428800000 | 220.06 |
| 1364515200000 | 220.1 |
| 1364774400000 | 219.28 |
| 1364860800000 | 220.72 |
| 1364947200000 | 219.69 |
| 1365033600000 | 219.07 |
| 1365120000000 | 218.4 |
| 1365379200000 | 219.61 |
| 1365465600000 | 220.36 |
| 1365552000000 | 223.01 |
| 1365638400000 | 224.9 |
| 1365724800000 | 224.16 |
| 1365984000000 | 220.6 |
| 1366070400000 | 221.88 |
| 1366156800000 | 219.64 |
| 1366243200000 | 218.61 |
| 1366329600000 | 220.42 |
| 1366588800000 | 220.9 |
| 1366675200000 | 222.97 |
| 1366761600000 | 223.55 |
| 1366848000000 | 224.99 |
| 1366934400000 | 224.75 |
| 1367193600000 | 226.17 |
| 1367280000000 | 227.23 |
| 1367366400000 | 226.15 |
| 1367452800000 | 226.61 |
| 1367539200000 | 228.42 |
| 1367798400000 | 228.28 |
| 1367884800000 | 229.77 |
| 1367971200000 | 231.63 |
| 1368057600000 | 230.72 |
| 1368144000000 | 230.48 |
| 1368403200000 | 230.79 |
| 1368489600000 | 232.21 |
| 1368576000000 | 233.22 |
| 1368662400000 | 232.43 |
| 1368748800000 | 232.57 |
| 1369008000000 | 233.18 |
| 1369094400000 | 233.38 |
| 1369180800000 | 232.51 |
| 1369267200000 | 229.26 |
| 1369353600000 | 229.31 |
| 1369612800000 | 228.96 |
| 1369699200000 | 229.9 |
| 1369785600000 | 228.18 |
| 1369872000000 | 228.09 |
| 1369958400000 | 225.1 |
| 1370217600000 | 224.91 |
| 1370304000000 | 225.23 |
| 1370390400000 | 221.89 |
| 1370476800000 | 222.42 |
| 1370563200000 | 224.54 |
| 1370822400000 | 224.65 |
| 1370908800000 | 222.97 |
| 1370995200000 | 222.35 |
| 1371081600000 | 222.75 |
| 1371168000000 | 223.28 |
| 1371427200000 | 225.01 |
| 1371513600000 | 225.77 |
| 1371600000000 | 224.49 |
| 1371686400000 | 216.47 |
| 1371772800000 | 216.28 |
| 1372032000000 | 213.36 |
| 1372118400000 | 215.03 |
| 1372204800000 | 217.55 |
| 1372291200000 | 219.66 |
| 1372377600000 | 220.08 |
| 1372636800000 | 221.61 |
| 1372723200000 | 221.38 |
| 1372809600000 | 220.46 |
| 1372896000000 | 221.79 |
| 1372982400000 | 221.97 |
| 1373241600000 | 222.98 |
| 1373328000000 | 224.57 |
| 1373414400000 | 225.38 |
| 1373500800000 | 229.23 |
| 1373587200000 | 229.61 |
| 1373846400000 | 230.04 |
| 1373932800000 | 230.02 |
| 1374019200000 | 230.5 |
| 1374105600000 | 231.33 |
| 1374192000000 | 231.5 |
| 1374451200000 | 232.46 |
| 1374537600000 | 232.54 |
| 1374624000000 | 232.18 |
| 1374710400000 | 231.98 |
| 1374796800000 | 231.64 |
| 1375056000000 | 230.37 |
| 1375142400000 | 230.56 |
| 1375228800000 | 230.16 |
| 1375315200000 | 232.78 |
| 1375401600000 | 234.27 |
| 1375660800000 | 233.74 |
| 1375747200000 | 233.34 |
| 1375833600000 | 231.9 |
| 1375920000000 | 232.98 |
| 1376006400000 | 232.87 |
| 1376265600000 | 232.31 |
| 1376352000000 | 232.75 |
| 1376438400000 | 232.62 |
| 1376524800000 | 229.63 |
| 1376611200000 | 229.5 |
| 1376870400000 | 228.37 |
| 1376956800000 | 227.91 |
| 1377043200000 | 226.32 |
| 1377129600000 | 227.19 |
| 1377216000000 | 228.86 |
| 1377475200000 | 228.29 |
| 1377561600000 | 225.22 |
| 1377648000000 | 224.23 |
| 1377734400000 | 224.79 |
| 1377820800000 | 224 |
| 1378080000000 | 225.53 |
| 1378166400000 | 226.02 |
| 1378252800000 | 227.38 |
| 1378339200000 | 227.57 |
| 1378425600000 | 228.37 |
| 1378684800000 | 230.68 |
| 1378771200000 | 233.21 |
| 1378857600000 | 234.37 |
| 1378944000000 | 234.05 |
| 1379030400000 | 234.26 |
| 1379289600000 | 236.59 |
| 1379376000000 | 236.46 |
| 1379462400000 | 238.44 |
| 1379548800000 | 240.77 |
| 1379635200000 | 239.37 |
| 1379894400000 | 238.36 |
| 1379980800000 | 237.85 |
| 1380067200000 | 237.51 |
| 1380153600000 | 238.07 |
| 1380240000000 | 237.96 |
| 1380499200000 | 236 |
| 1380585600000 | 237.62 |
| 1380672000000 | 237.23 |
| 1380758400000 | 236.38 |
| 1380844800000 | 237.15 |
| 1381104000000 | 235.36 |
| 1381190400000 | 233.65 |
| 1381276800000 | 232.84 |
| 1381363200000 | 236.87 |
| 1381449600000 | 238.76 |
| 1381708800000 | 239.53 |
| 1381795200000 | 239.04 |
| 1381881600000 | 240.79 |
| 1381968000000 | 243.23 |
| 1382054400000 | 245.17 |
| 1382313600000 | 245.18 |
| 1382400000000 | 246.87 |
| 1382486400000 | 245.69 |
| 1382572800000 | 246.64 |
| 1382659200000 | 246.4 |
| 1382918400000 | 246.95 |
| 1383004800000 | 247.55 |
| 1383091200000 | 247.4 |
| 1383177600000 | 245.94 |
| 1383264000000 | 245.24 |
| 1383523200000 | 245.75 |
| 1383609600000 | 245.05 |
| 1383696000000 | 246.09 |
| 1383782400000 | 243.35 |
| 1383868800000 | 244.15 |
| 1384128000000 | 244.74 |
| 1384214400000 | 244.39 |
| 1384300800000 | 244.61 |
| 1384387200000 | 246.82 |
| 1384473600000 | 248.3 |
| 1384732800000 | 249.08 |
| 1384819200000 | 248.19 |
| 1384905600000 | 247.42 |
| 1384992000000 | 247.68 |
| 1385078400000 | 249.06 |
| 1385337600000 | 249.38 |
| 1385424000000 | 249.07 |
| 1385510400000 | 249.47 |
| 1385596800000 | 250.15 |
| 1385683200000 | 250.12 |
| 1385942400000 | 249.18 |
| 1386028800000 | 247.47 |
| 1386115200000 | 245.97 |
| 1386201600000 | 245.38 |
| 1386288000000 | 247.49 |
| 1386547200000 | 248.46 |
| 1386633600000 | 247.88 |
| 1386720000000 | 246.12 |
| 1386806400000 | 244.03 |
| 1386892800000 | 244.05 |
| 1387152000000 | 245.23 |
| 1387238400000 | 244.48 |
| 1387324800000 | 247.69 |
| 1387411200000 | 248.46 |
| 1387497600000 | 249.44 |
| 1387756800000 | 250.84 |
| 1387843200000 | 251.19 |
| 1387929600000 | 251.2 |
| 1388016000000 | 252.21 |
| 1388102400000 | 253.37 |
| 1388361600000 | 253.85 |
| 1388448000000 | 254.43 |
| 1388620800000 | 252.21 |
| 1388707200000 | 252.16 |
| 1388966400000 | 251.26 |
| 1389052800000 | 252.17 |
| 1389139200000 | 252.55 |
| 1389225600000 | 251.88 |
| 1389312000000 | 253.19 |
| 1389571200000 | 251.87 |
| 1389657600000 | 252.52 |
| 1389744000000 | 253.63 |
| 1389830400000 | 253.42 |
| 1389916800000 | 253.24 |
| 1390176000000 | 253.18 |
| 1390262400000 | 253.63 |
| 1390348800000 | 254.34 |
| 1390435200000 | 252.22 |
| 1390521600000 | 247.27 |
| 1390780800000 | 244.68 |
| 1390867200000 | 246.2 |
| 1390953600000 | 244.9 |
| 1391040000000 | 245.5 |
| 1391126400000 | 244.16 |
| 1391385600000 | 240.1 |
| 1391472000000 | 239.56 |
| 1391558400000 | 239.83 |
| 1391644800000 | 243.08 |
| 1391731200000 | 246.05 |
| 1391990400000 | 246.86 |
| 1392076800000 | 249.63 |
| 1392163200000 | 250.29 |
| 1392249600000 | 250.82 |
| 1392336000000 | 252.04 |
| 1392595200000 | 252.71 |
| 1392681600000 | 253.6 |
| 1392768000000 | 252.61 |
| 1392854400000 | 252.45 |
| 1392940800000 | 253.34 |
| 1393200000000 | 254.45 |
| 1393286400000 | 254.75 |
| 1393372800000 | 254.14 |
| 1393459200000 | 255.02 |
| 1393545600000 | 256.36 |
| 1393804800000 | 252.99 |
| 1393891200000 | 256.52 |
| 1393977600000 | 256.79 |
| 1394064000000 | 258.06 |
| 1394150400000 | 257.22 |
| 1394409600000 | 256.25 |
| 1394496000000 | 255.66 |
| 1394582400000 | 254.35 |
| 1394668800000 | 252.29 |
| 1394755200000 | 250.41 |
| 1395014400000 | 252.4 |
| 1395100800000 | 254.2 |
| 1395187200000 | 253.04 |
| 1395273600000 | 252.13 |
| 1395360000000 | 251.84 |
| 1395619200000 | 250.9 |
| 1395705600000 | 252.1 |
| 1395792000000 | 251.94 |
| 1395878400000 | 251.72 |
| 1395964800000 | 252.79 |
| 1396224000000 | 254.81 |
| 1396310400000 | 256.92 |
| 1396396800000 | 257.56 |
| 1396483200000 | 256.83 |
| 1396569600000 | 255.11 |
| 1396828800000 | 252.48 |
| 1396915200000 | 252.85 |
| 1397001600000 | 255.13 |
| 1397088000000 | 252.25 |
| 1397174400000 | 249.32 |
| 1397433600000 | 249.97 |
| 1397520000000 | 250.02 |
| 1397606400000 | 253.07 |
| 1397692800000 | 254.2 |
| 1397779200000 | 254.43 |
| 1398038400000 | 254.8 |
| 1398124800000 | 256.29 |
| 1398211200000 | 256.04 |
| 1398297600000 | 255.86 |
| 1398384000000 | 253.7 |
| 1398643200000 | 253.37 |
| 1398729600000 | 255.04 |
| 1398816000000 | 255.88 |
| 1398902400000 | 256.65 |
| 1398988800000 | 256.66 |
| 1399248000000 | 257 |
| 1399334400000 | 256.04 |
| 1399420800000 | 255.89 |
| 1399507200000 | 256.49 |
| 1399593600000 | 256.17 |
| 1399852800000 | 258.27 |
| 1399939200000 | 258.96 |
| 1400025600000 | 258.83 |
| 1400112000000 | 256.79 |
| 1400198400000 | 256.89 |
| 1400457600000 | 257.49 |
| 1400544000000 | 256.38 |
| 1400630400000 | 257.92 |
| 1400716800000 | 259.1 |
| 1400803200000 | 259.97 |
| 1401062400000 | 260.69 |
| 1401148800000 | 261.47 |
| 1401235200000 | 261.6 |
| 1401321600000 | 262.48 |
| 1401408000000 | 262.4 |
| 1401667200000 | 262.9 |
| 1401753600000 | 262.84 |
| 1401840000000 | 263.03 |
| 1401926400000 | 264.18 |
| 1402012800000 | 265.63 |
| 1402272000000 | 265.77 |
| 1402358400000 | 266.05 |
| 1402444800000 | 265.56 |
| 1402531200000 | 264.59 |
| 1402617600000 | 264.4 |
| 1402876800000 | 264.26 |
| 1402963200000 | 264.39 |
| 1403049600000 | 265.72 |
| 1403136000000 | 267.24 |
| 1403222400000 | 266.91 |
| 1403481600000 | 266.52 |
| 1403568000000 | 265.75 |
| 1403654400000 | 265.88 |
| 1403740800000 | 266.08 |
| 1403827200000 | 266.63 |
| 1404086400000 | 267.09 |
| 1404172800000 | 268.85 |
| 1404259200000 | 269.44 |
| 1404345600000 | 270.59 |
| 1404432000000 | 270.54 |
| 1404691200000 | 269.55 |
| 1404777600000 | 267.67 |
| 1404864000000 | 268.2 |
| 1404950400000 | 266.78 |
| 1405036800000 | 267.23 |
| 1405296000000 | 268.97 |
| 1405382400000 | 268.22 |
| 1405468800000 | 269.09 |
| 1405555200000 | 266.63 |
| 1405641600000 | 268.07 |
| 1405900800000 | 267.44 |
| 1405987200000 | 269.33 |
| 1406073600000 | 270.16 |
| 1406160000000 | 270.65 |
| 1406246400000 | 269.57 |
| 1406505600000 | 269.63 |
| 1406592000000 | 269.14 |
| 1406678400000 | 268.82 |
| 1406764800000 | 264.96 |
| 1406851200000 | 263.79 |
| 1407110400000 | 264.78 |
| 1407196800000 | 263.07 |
| 1407283200000 | 262.04 |
| 1407369600000 | 260.97 |
| 1407456000000 | 261.61 |
| 1407715200000 | 263.79 |
| 1407801600000 | 263.55 |
| 1407888000000 | 265.2 |
| 1407974400000 | 266.44 |
| 1408060800000 | 266.3 |
| 1408320000000 | 268.32 |
| 1408406400000 | 269.7 |
| 1408492800000 | 269.92 |
| 1408579200000 | 270.69 |
| 1408665600000 | 270.13 |
| 1408924800000 | 271.63 |
| 1409011200000 | 272.11 |
| 1409097600000 | 272.47 |
| 1409184000000 | 271.36 |
| 1409270400000 | 271.81 |
| 1409529600000 | 271.86 |
| 1409616000000 | 271.98 |
| 1409702400000 | 272.92 |
| 1409788800000 | 272.55 |
| 1409875200000 | 272.81 |
| 1410134400000 | 272.1 |
| 1410220800000 | 270.43 |
| 1410307200000 | 270.79 |
| 1410393600000 | 270.69 |
| 1410480000000 | 269.62 |
| 1410739200000 | 268.99 |
| 1410825600000 | 269.75 |
| 1410912000000 | 270.47 |
| 1410998400000 | 271.63 |
| 1411084800000 | 271.5 |
| 1411344000000 | 269.29 |
| 1411430400000 | 267.79 |
| 1411516800000 | 269.13 |
| 1411603200000 | 265.95 |
| 1411689600000 | 266.92 |
| 1411948800000 | 266.03 |
| 1412035200000 | 265.41 |
| 1412121600000 | 262.61 |
| 1412208000000 | 260.81 |
| 1412294400000 | 262.34 |
| 1412553600000 | 263.33 |
| 1412640000000 | 260.81 |
| 1412726400000 | 262.32 |
| 1412812800000 | 259.89 |
| 1412899200000 | 255.79 |
| 1413158400000 | 253.83 |
| 1413244800000 | 253.41 |
| 1413331200000 | 250.86 |
| 1413417600000 | 250.01 |
| 1413504000000 | 253.22 |
| 1413763200000 | 255.41 |
| 1413849600000 | 259.15 |
| 1413936000000 | 258.97 |
| 1414022400000 | 260.89 |
| 1414108800000 | 262.17 |
| 1414368000000 | 262.24 |
| 1414454400000 | 265.27 |
| 1414540800000 | 265.96 |
| 1414627200000 | 266.86 |
| 1414713600000 | 269.6 |
| 1414972800000 | 268.42 |
| 1415059200000 | 268.44 |
| 1415145600000 | 269.45 |
| 1415232000000 | 269.44 |
| 1415318400000 | 268.87 |
| 1415577600000 | 270.31 |
| 1415664000000 | 270.67 |
| 1415750400000 | 270.6 |
| 1415836800000 | 271.01 |
| 1415923200000 | 271.12 |
| 1416182400000 | 270.43 |
| 1416268800000 | 272.59 |
| 1416355200000 | 272.13 |
| 1416441600000 | 272.37 |
| 1416528000000 | 274.06 |
| 1416787200000 | 275.06 |
| 1416873600000 | 275.58 |
| 1416960000000 | 276.54 |
| 1417046400000 | 276.31 |
| 1417132800000 | 275.93 |
| 1417392000000 | 274.15 |
| 1417478400000 | 274.82 |
| 1417564800000 | 275.23 |
| 1417651200000 | 275.18 |
| 1417737600000 | 275.61 |
| 1417996800000 | 273.83 |
| 1418083200000 | 272.79 |
| 1418169600000 | 269.46 |
| 1418256000000 | 269.42 |
| 1418342400000 | 266.02 |
| 1418601600000 | 262.61 |
| 1418688000000 | 261.96 |
| 1418774400000 | 264.27 |
| 1418860800000 | 269.91 |
| 1418947200000 | 271.53 |
| 1419206400000 | 273.07 |
| 1419292800000 | 272.68 |
| 1419379200000 | 273 |
| 1419465600000 | 272.93 |
| 1419552000000 | 273.65 |
| 1419811200000 | 274.17 |
| 1419897600000 | 272.48 |
| 1419984000000 | 270.71 |
| 1420156800000 | 269.82 |
| 1420416000000 | 265.18 |
| 1420502400000 | 262.71 |
| 1420588800000 | 264.24 |
| 1420675200000 | 269.67 |
| 1420761600000 | 268.37 |
| 1421020800000 | 267.44 |
| 1421107200000 | 268.09 |
| 1421193600000 | 266.39 |
| 1421280000000 | 266.4 |
| 1421366400000 | 267.96 |
| 1421625600000 | 268.95 |
| 1421712000000 | 269.83 |
| 1421798400000 | 271.59 |
| 1421884800000 | 274.28 |
| 1421971200000 | 274.41 |
| 1422230400000 | 275.03 |
| 1422316800000 | 273.87 |
| 1422403200000 | 272.2 |
| 1422489600000 | 272.89 |
| 1422576000000 | 269.63 |
| 1422835200000 | 271.92 |
| 1422921600000 | 274.67 |
| 1423008000000 | 275.11 |
| 1423094400000 | 276.69 |
| 1423180800000 | 275.53 |
| 1423440000000 | 274.28 |
| 1423526400000 | 276.11 |
| 1423612800000 | 275.71 |
| 1423699200000 | 278.93 |
| 1423785600000 | 280.6 |
| 1424044800000 | 280.52 |
| 1424131200000 | 280.88 |
| 1424217600000 | 281.53 |
| 1424304000000 | 282.2 |
| 1424390400000 | 283.38 |
| 1424649600000 | 284.13 |
| 1424736000000 | 284.86 |
| 1424822400000 | 284.9 |
| 1424908800000 | 284.83 |
| 1424995200000 | 284.62 |
| 1425254400000 | 285.32 |
| 1425340800000 | 284.18 |
| 1425427200000 | 282.85 |
| 1425513600000 | 283.29 |
| 1425600000000 | 280.27 |
| 1425859200000 | 280.04 |
| 1425945600000 | 275.36 |
| 1426032000000 | 275.16 |
| 1426118400000 | 278.11 |
| 1426204800000 | 276.72 |
| 1426464000000 | 279.74 |
| 1426550400000 | 279.5 |
| 1426636800000 | 282.25 |
| 1426723200000 | 282.31 |
| 1426809600000 | 285.65 |
| 1427068800000 | 286.17 |
| 1427155200000 | 285.51 |
| 1427241600000 | 282.94 |
| 1427328000000 | 280.73 |
| 1427414400000 | 281.06 |
| 1427673600000 | 283.34 |
| 1427760000000 | 280.86 |
| 1427846400000 | 280.54 |
| 1427932800000 | 282.6 |
| 1428019200000 | 282.85 |
| 1428278400000 | 285.18 |
| 1428364800000 | 284.94 |
| 1428451200000 | 285.68 |
| 1428537600000 | 286.59 |
| 1428624000000 | 287.82 |
| 1428883200000 | 286.76 |
| 1428969600000 | 287.55 |
| 1429056000000 | 287.74 |
| 1429142400000 | 288.49 |
| 1429228800000 | 285.32 |
| 1429488000000 | 286.74 |
| 1429574400000 | 287.72 |
| 1429660800000 | 288.44 |
| 1429747200000 | 289.21 |
| 1429833600000 | 290.31 |
| 1430092800000 | 290.86 |
| 1430179200000 | 290.9 |
| 1430265600000 | 289.21 |
| 1430352000000 | 286.26 |
| 1430438400000 | 287.85 |
| 1430697600000 | 288.33 |
| 1430784000000 | 285.68 |
| 1430870400000 | 285.77 |
| 1430956800000 | 285.18 |
| 1431043200000 | 289.28 |
| 1431302400000 | 288.44 |
| 1431388800000 | 287.69 |
| 1431475200000 | 288.58 |
| 1431561600000 | 290.84 |
| 1431648000000 | 292.11 |
| 1431907200000 | 292.57 |
| 1431993600000 | 292.04 |
| 1432080000000 | 291.76 |
| 1432166400000 | 292.67 |
| 1432252800000 | 291.93 |
| 1432512000000 | 291.93 |
| 1432598400000 | 288.44 |
| 1432684800000 | 290.15 |
| 1432771200000 | 289.55 |
| 1432857600000 | 287.44 |
| 1433116800000 | 287.35 |
| 1433203200000 | 287.63 |
| 1433289600000 | 288.38 |
| 1433376000000 | 286.07 |
| 1433462400000 | 283.44 |
| 1433721600000 | 282.25 |
| 1433808000000 | 282.02 |
| 1433894400000 | 285.85 |
| 1433980800000 | 286.47 |
| 1434067200000 | 285.17 |
| 1434326400000 | 283.21 |
| 1434412800000 | 284.29 |
| 1434499200000 | 284.1 |
| 1434585600000 | 287.14 |
| 1434672000000 | 286.36 |
| 1434931200000 | 289.94 |
| 1435017600000 | 289.93 |
| 1435104000000 | 288.64 |
| 1435190400000 | 288.15 |
| 1435276800000 | 287.35 |
| 1435536000000 | 281.22 |
| 1435622400000 | 281.46 |
| 1435708800000 | 283.51 |
| 1435795200000 | 283.26 |
| 1435881600000 | 282.68 |
| 1436140800000 | 280.17 |
| 1436227200000 | 279.37 |
| 1436313600000 | 275.98 |
| 1436400000000 | 278 |
| 1436486400000 | 282.41 |
| 1436745600000 | 285.08 |
| 1436832000000 | 286.42 |
| 1436918400000 | 286.57 |
| 1437004800000 | 288.8 |
| 1437091200000 | 288.45 |
| 1437350400000 | 288.94 |
| 1437436800000 | 288.28 |
| 1437523200000 | 286.46 |
| 1437609600000 | 285.72 |
| 1437696000000 | 282.97 |
| 1437955200000 | 280.48 |
| 1438041600000 | 282.46 |
| 1438128000000 | 284.61 |
| 1438214400000 | 283.84 |
| 1438300800000 | 285.11 |
| 1438560000000 | 284.49 |
| 1438646400000 | 284.07 |
| 1438732800000 | 284.5 |
| 1438819200000 | 282.62 |
| 1438905600000 | 281.96 |
| 1439164800000 | 284.78 |
| 1439251200000 | 281.78 |
| 1439337600000 | 279.99 |
| 1439424000000 | 280.48 |
| 1439510400000 | 280.97 |
| 1439769600000 | 281.59 |
| 1439856000000 | 280.85 |
| 1439942400000 | 277.93 |
| 1440028800000 | 273.43 |
| 1440115200000 | 265.95 |
| 1440374400000 | 256.01 |
| 1440460800000 | 256 |
| 1440547200000 | 261.04 |
| 1440633600000 | 266.61 |
| 1440720000000 | 267.78 |
| 1440979200000 | 265.81 |
| 1441065600000 | 258.84 |
| 1441152000000 | 261.29 |
| 1441238400000 | 262.43 |
| 1441324800000 | 258.06 |
| 1441584000000 | 258.23 |
| 1441670400000 | 262.69 |
| 1441756800000 | 263.58 |
| 1441843200000 | 263.17 |
| 1441929600000 | 263.69 |
| 1442188800000 | 262.97 |
| 1442275200000 | 265.03 |
| 1442361600000 | 268.27 |
| 1442448000000 | 268.44 |
| 1442534400000 | 265.38 |
| 1442793600000 | 264.88 |
| 1442880000000 | 260.87 |
| 1442966400000 | 260.18 |
| 1443052800000 | 258.64 |
| 1443139200000 | 259.88 |
| 1443398400000 | 254.83 |
| 1443484800000 | 252.88 |
| 1443571200000 | 258.01 |
| 1443657600000 | 259.34 |
| 1443744000000 | 262.1 |
| 1444003200000 | 266.77 |
| 1444089600000 | 266.94 |
| 1444176000000 | 268.88 |
| 1444262400000 | 269.94 |
| 1444348800000 | 271.88 |
| 1444608000000 | 272.49 |
| 1444694400000 | 270.35 |
| 1444780800000 | 268.59 |
| 1444867200000 | 272.47 |
| 1444953600000 | 273.81 |
| 1445212800000 | 273.97 |
| 1445299200000 | 273.65 |
| 1445385600000 | 273.12 |
| 1445472000000 | 275.45 |
| 1445558400000 | 278.31 |
| 1445817600000 | 278.29 |
| 1445904000000 | 277.41 |
| 1445990400000 | 279.56 |
| 1446076800000 | 278.08 |
| 1446163200000 | 277.87 |
| 1446422400000 | 278.96 |
| 1446508800000 | 279.25 |
| 1446595200000 | 278.72 |
| 1446681600000 | 278.81 |
| 1446768000000 | 277.3 |
| 1447027200000 | 275.18 |
| 1447113600000 | 274.91 |
| 1447200000000 | 275.3 |
| 1447286400000 | 272.72 |
| 1447372800000 | 269.65 |
| 1447632000000 | 271.25 |
| 1447718400000 | 273.23 |
| 1447804800000 | 275.39 |
| 1447891200000 | 277.05 |
| 1447977600000 | 277.93 |
| 1448236800000 | 277.25 |
| 1448323200000 | 276.52 |
| 1448409600000 | 276.98 |
| 1448496000000 | 277.89 |
| 1448582400000 | 277.22 |
| 1448841600000 | 275.48 |
| 1448928000000 | 278 |
| 1449014400000 | 276.19 |
| 1449100800000 | 273.41 |
| 1449187200000 | 275.97 |
| 1449446400000 | 275.25 |
| 1449532800000 | 272.91 |
| 1449619200000 | 271.75 |
| 1449705600000 | 271.42 |
| 1449792000000 | 267.24 |
| 1450051200000 | 266.73 |
| 1450137600000 | 268.66 |
| 1450224000000 | 272.29 |
| 1450310400000 | 271.07 |
| 1450396800000 | 267.14 |
| 1450656000000 | 268.08 |
| 1450742400000 | 269.59 |
| 1450828800000 | 272.41 |
| 1450915200000 | 272.69 |
| 1451001600000 | 272.67 |
| 1451260800000 | 272.35 |
| 1451347200000 | 275.13 |
| 1451433600000 | 273.63 |
| 1451520000000 | 271.52 |
| 1451865600000 | 265.42 |
| 1451952000000 | 265.66 |
| 1452038400000 | 263.11 |
| 1452124800000 | 257.64 |
| 1452211200000 | 255.69 |
| 1452470400000 | 254.97 |
| 1452556800000 | 255.88 |
| 1452643200000 | 253.07 |
| 1452729600000 | 253.09 |
| 1452816000000 | 248.65 |
| 1453075200000 | 247.62 |
| 1453161600000 | 249.49 |
| 1453248000000 | 244.83 |
| 1453334400000 | 245.18 |
| 1453420800000 | 251.83 |
| 1453680000000 | 250.29 |
| 1453766400000 | 251.46 |
| 1453852800000 | 250.72 |
| 1453939200000 | 251.24 |
| 1454025600000 | 256 |
| 1454284800000 | 257.13 |
| 1454371200000 | 253.08 |
| 1454457600000 | 252.4 |
| 1454544000000 | 253.25 |
| 1454630400000 | 248.93 |
| 1454889600000 | 244.99 |
| 1454976000000 | 243.94 |
| 1455062400000 | 243.93 |
| 1455148800000 | 241.14 |
| 1455235200000 | 242.66 |
| 1455494400000 | 245.95 |
| 1455580800000 | 248.34 |
| 1455667200000 | 251.86 |
| 1455753600000 | 252.18 |
| 1455840000000 | 251.68 |
| 1456099200000 | 254.86 |
| 1456185600000 | 252.46 |
| 1456272000000 | 251.47 |
| 1456358400000 | 254.42 |
| 1456444800000 | 254.38 |
| 1456704000000 | 253.35 |
| 1456790400000 | 258.11 |
| 1456876800000 | 259.76 |
| 1456963200000 | 261.07 |
| 1457049600000 | 262.45 |
| 1457308800000 | 261.67 |
| 1457395200000 | 260.05 |
| 1457481600000 | 260.7 |
| 1457568000000 | 260.76 |
| 1457654400000 | 265.11 |
| 1457913600000 | 265.5 |
| 1458000000000 | 264.36 |
| 1458086400000 | 264.73 |
| 1458172800000 | 267.98 |
| 1458259200000 | 268.71 |
| 1458518400000 | 268.54 |
| 1458604800000 | 268.75 |
| 1458691200000 | 267.34 |
| 1458777600000 | 266.12 |
| 1458864000000 | 266.24 |
| 1459123200000 | 266.98 |
| 1459209600000 | 268.54 |
| 1459296000000 | 271.64 |
| 1459382400000 | 270.73 |
| 1459468800000 | 269.78 |
| 1459728000000 | 270.08 |
| 1459814400000 | 266.66 |
| 1459900800000 | 268.68 |
| 1459987200000 | 267.28 |
| 1460073600000 | 268.59 |
| 1460332800000 | 268.53 |
| 1460419200000 | 270.11 |
| 1460505600000 | 273.16 |
| 1460592000000 | 274.02 |
| 1460678400000 | 274.03 |
| 1460937600000 | 274.84 |
| 1461024000000 | 277.1 |
| 1461110400000 | 276.93 |
| 1461196800000 | 276.07 |
| 1461283200000 | 274.37 |
| 1461542400000 | 274.23 |
| 1461628800000 | 274.52 |
| 1461715200000 | 274.48 |
| 1461801600000 | 273.56 |
| 1461888000000 | 272.97 |
| 1462147200000 | 274.25 |
| 1462233600000 | 271.68 |
| 1462320000000 | 269.84 |
| 1462406400000 | 269.31 |
| 1462492800000 | 269.71 |
| 1462752000000 | 270.14 |
| 1462838400000 | 273.31 |
| 1462924800000 | 272.01 |
| 1463011200000 | 271.77 |
| 1463097600000 | 269.57 |
| 1463356800000 | 271.47 |
| 1463443200000 | 270 |
| 1463529600000 | 269.69 |
| 1463616000000 | 267.4 |
| 1463702400000 | 269.14 |
| 1463961600000 | 268.48 |
| 1464048000000 | 271.51 |
| 1464134400000 | 273.55 |
| 1464220800000 | 274.31 |
| 1464307200000 | 275.07 |
| 1464566400000 | 275.18 |
| 1464652800000 | 274.85 |
| 1464739200000 | 274.71 |
| 1464825600000 | 274.85 |
| 1464912000000 | 275.95 |
| 1465171200000 | 277.05 |
| 1465257600000 | 278.29 |
| 1465344000000 | 279.36 |
| 1465430400000 | 277.79 |
| 1465516800000 | 274.23 |
| 1465776000000 | 270.74 |
| 1465862400000 | 268.43 |
| 1465948800000 | 268.94 |
| 1466035200000 | 268.05 |
| 1466121600000 | 268.71 |
| 1466380800000 | 273.26 |
| 1466467200000 | 274.12 |
| 1466553600000 | 274.11 |
| 1466640000000 | 277.28 |
| 1466726400000 | 265.22 |
| 1466985600000 | 260.64 |
| 1467072000000 | 265.07 |
| 1467158400000 | 270.57 |
| 1467244800000 | 273.56 |
| 1467331200000 | 274.91 |
| 1467590400000 | 275.11 |
| 1467676800000 | 273.16 |
| 1467763200000 | 272.29 |
| 1467849600000 | 272.79 |
| 1467936000000 | 275.33 |
| 1468195200000 | 277.88 |
| 1468281600000 | 279.36 |
| 1468368000000 | 279.82 |
| 1468454400000 | 281.25 |
| 1468540800000 | 280.68 |
| 1468800000000 | 281.28 |
| 1468886400000 | 280.91 |
| 1468972800000 | 282.32 |
| 1469059200000 | 281.51 |
| 1469145600000 | 281.83 |
| 1469404800000 | 281.5 |
| 1469491200000 | 281.54 |
| 1469577600000 | 281.46 |
| 1469664000000 | 281.98 |
| 1469750400000 | 283.97 |
| 1470009600000 | 284.07 |
| 1470096000000 | 282.65 |
| 1470182400000 | 281.44 |
| 1470268800000 | 282.09 |
| 1470355200000 | 283.11 |
| 1470614400000 | 283.27 |
| 1470700800000 | 284.66 |
| 1470787200000 | 284.91 |
| 1470873600000 | 286.2 |
| 1470960000000 | 286.39 |
| 1471219200000 | 286.68 |
| 1471305600000 | 285.25 |
| 1471392000000 | 285.09 |
| 1471478400000 | 285.68 |
| 1471564800000 | 284.67 |
| 1471824000000 | 284.89 |
| 1471910400000 | 285.79 |
| 1471996800000 | 284.49 |
| 1472083200000 | 284.05 |
| 1472169600000 | 283.97 |
| 1472428800000 | 283.61 |
| 1472515200000 | 283.18 |
| 1472601600000 | 282.54 |
| 1472688000000 | 282.94 |
| 1472774400000 | 284.81 |
| 1473033600000 | 285.43 |
| 1473120000000 | 287.49 |
| 1473206400000 | 287.8 |
| 1473292800000 | 287.22 |
| 1473379200000 | 281.05 |
| 1473638400000 | 281.91 |
| 1473724800000 | 279.06 |
| 1473811200000 | 278.68 |
| 1473897600000 | 280.55 |
| 1473984000000 | 279.5 |
| 1474243200000 | 280.82 |
| 1474329600000 | 281.13 |
| 1474416000000 | 283.8 |
| 1474502400000 | 287.11 |
| 1474588800000 | 285.67 |
| 1474848000000 | 283.22 |
| 1474934400000 | 284.64 |
| 1475020800000 | 285.22 |
| 1475107200000 | 283.88 |
| 1475193600000 | 284.46 |
| 1475452800000 | 284.51 |
| 1475539200000 | 283.81 |
| 1475625600000 | 283.59 |
| 1475712000000 | 283.42 |
| 1475798400000 | 282.44 |
| 1476057600000 | 283.45 |
| 1476144000000 | 280.39 |
| 1476230400000 | 279.83 |
| 1476316800000 | 278.9 |
| 1476403200000 | 279.55 |
| 1476662400000 | 278.54 |
| 1476748800000 | 280.76 |
| 1476835200000 | 281.47 |
| 1476921600000 | 281.01 |
| 1477008000000 | 280.75 |
| 1477267200000 | 281.77 |
| 1477353600000 | 281.18 |
| 1477440000000 | 280.75 |
| 1477526400000 | 279.78 |
| 1477612800000 | 279.18 |
| 1477872000000 | 279.4 |
| 1477958400000 | 278.19 |
| 1478044800000 | 276.49 |
| 1478131200000 | 275.42 |
| 1478217600000 | 274.15 |
| 1478476800000 | 278.29 |
| 1478563200000 | 279.54 |
| 1478649600000 | 279.14 |
| 1478736000000 | 278.51 |
| 1478822400000 | 276.88 |
| 1479081600000 | 275.02 |
| 1479168000000 | 276.31 |
| 1479254400000 | 276.32 |
| 1479340800000 | 277.65 |
| 1479427200000 | 276.2 |
| 1479686400000 | 278.13 |
| 1479772800000 | 278.93 |
| 1479859200000 | 278.06 |
| 1479945600000 | 278.4 |
| 1480032000000 | 279.84 |
| 1480291200000 | 279.22 |
| 1480377600000 | 279.55 |
| 1480464000000 | 278.36 |
| 1480550400000 | 277.51 |
| 1480636800000 | 277.35 |
| 1480896000000 | 278.57 |
| 1480982400000 | 279.8 |
| 1481068800000 | 282.8 |
| 1481155200000 | 283.25 |
| 1481241600000 | 284.44 |
| 1481500800000 | 284.77 |
| 1481587200000 | 287.15 |
| 1481673600000 | 285.73 |
| 1481760000000 | 283.95 |
| 1481846400000 | 284.01 |
| 1482105600000 | 284.67 |
| 1482192000000 | 285.04 |
| 1482278400000 | 284.78 |
| 1482364800000 | 284.49 |
| 1482451200000 | 284.68 |
| 1482710400000 | 284.7 |
| 1482796800000 | 285.06 |
| 1482883200000 | 283.96 |
| 1482969600000 | 284.65 |
| 1483056000000 | 284.4 |
| 1483315200000 | 284.64 |
| 1483401600000 | 285.27 |
| 1483488000000 | 287.15 |
| 1483574400000 | 288.85 |
| 1483660800000 | 289.01 |
| 1483920000000 | 288.27 |
| 1484006400000 | 288.85 |
| 1484092800000 | 288.6 |
| 1484179200000 | 290.11 |
| 1484265600000 | 290.52 |
| 1484524800000 | 289.83 |
| 1484611200000 | 290.01 |
| 1484697600000 | 290.43 |
| 1484784000000 | 289.2 |
| 1484870400000 | 290.12 |
| 1485129600000 | 290.62 |
| 1485216000000 | 291.81 |
| 1485302400000 | 293.87 |
| 1485388800000 | 293.88 |
| 1485475200000 | 294.24 |
| 1485734400000 | 292.69 |
| 1485820800000 | 292.62 |
| 1485907200000 | 292.76 |
| 1485993600000 | 293.21 |
| 1486080000000 | 294.61 |
| 1486339200000 | 293.57 |
| 1486425600000 | 293.62 |
| 1486512000000 | 294.48 |
| 1486598400000 | 295.21 |
| 1486684800000 | 296.34 |
| 1486944000000 | 297.73 |
| 1487030400000 | 297.52 |
| 1487116800000 | 299.3 |
| 1487203200000 | 300.07 |
| 1487289600000 | 300.1 |
| 1487548800000 | 300.32 |
| 1487635200000 | 301.43 |
| 1487721600000 | 301.73 |
| 1487808000000 | 302.6 |
| 1487894400000 | 301.95 |
| 1488153600000 | 301.92 |
| 1488240000000 | 301.6 |
| 1488326400000 | 304.17 |
| 1488412800000 | 303.1 |
| 1488499200000 | 302.86 |
| 1488758400000 | 302.68 |
| 1488844800000 | 302.18 |
| 1488931200000 | 301.55 |
| 1489017600000 | 301.56 |
| 1489104000000 | 303 |
| 1489363200000 | 304.05 |
| 1489449600000 | 303.22 |
| 1489536000000 | 304.99 |
| 1489622400000 | 307.13 |
| 1489708800000 | 307.22 |
| 1489968000000 | 307.18 |
| 1490054400000 | 305.06 |
| 1490140800000 | 304.49 |
| 1490227200000 | 304.65 |
| 1490313600000 | 304.78 |
| 1490572800000 | 304.53 |
| 1490659200000 | 306.64 |
| 1490745600000 | 306.42 |
| 1490832000000 | 306.95 |
| 1490918400000 | 305.7 |
| 1491177600000 | 305.61 |
| 1491264000000 | 305.91 |
| 1491350400000 | 305.63 |
| 1491436800000 | 305.25 |
| 1491523200000 | 305.2 |
| 1491782400000 | 305.07 |
| 1491868800000 | 305.2 |
| 1491955200000 | 304.66 |
| 1492041600000 | 303.45 |
| 1492128000000 | 303.23 |
| 1492387200000 | 305.54 |
| 1492473600000 | 304.37 |
| 1492560000000 | 303.86 |
| 1492646400000 | 305.63 |
| 1492732800000 | 305.26 |
| 1492992000000 | 310.24 |
| 1493078400000 | 312.22 |
| 1493164800000 | 312.05 |
| 1493251200000 | 311.97 |
| 1493337600000 | 311.72 |
| 1493596800000 | 312.48 |
| 1493683200000 | 313.42 |
| 1493769600000 | 313.04 |
| 1493856000000 | 313.48 |
| 1493942400000 | 314.59 |
| 1494201600000 | 315.06 |
| 1494288000000 | 314.75 |
| 1494374400000 | 315.3 |
| 1494460800000 | 315.12 |
| 1494547200000 | 315.68 |
| 1494806400000 | 317.23 |
| 1494892800000 | 318.41 |
| 1494979200000 | 314.87 |
| 1495065600000 | 313.78 |
| 1495152000000 | 315.83 |
| 1495411200000 | 317.62 |
| 1495497600000 | 317.95 |
| 1495584000000 | 318.23 |
| 1495670400000 | 319.91 |
| 1495756800000 | 319.89 |
| 1496016000000 | 319.77 |
| 1496102400000 | 319.62 |
| 1496188800000 | 319.76 |
| 1496275200000 | 321.31 |
| 1496361600000 | 323.52 |
| 1496620800000 | 323.38 |
| 1496707200000 | 322.5 |
| 1496793600000 | 323.08 |
| 1496880000000 | 322.45 |
| 1496966400000 | 322.02 |
| 1497225600000 | 320.91 |
| 1497312000000 | 322.3 |
| 1497398400000 | 323.14 |
| 1497484800000 | 320.91 |
| 1497571200000 | 322.1 |
| 1497830400000 | 324.94 |
| 1497916800000 | 323.11 |
| 1498003200000 | 322.64 |
| 1498089600000 | 322.49 |
| 1498176000000 | 322.82 |
| 1498435200000 | 323.33 |
| 1498521600000 | 321.72 |
| 1498608000000 | 323.68 |
| 1498694400000 | 321.69 |
| 1498780800000 | 321.03 |
| 1499040000000 | 321.47 |
| 1499126400000 | 320.8 |
| 1499212800000 | 321.93 |
| 1499299200000 | 320.46 |
| 1499385600000 | 321.06 |
| 1499644800000 | 322.08 |
| 1499731200000 | 322.19 |
| 1499817600000 | 325.29 |
| 1499904000000 | 326 |
| 1499990400000 | 327.94 |
| 1500249600000 | 328.09 |
| 1500336000000 | 328.61 |
| 1500422400000 | 330.15 |
| 1500508800000 | 330.6 |
| 1500595200000 | 330.13 |
| 1500854400000 | 329.7 |
| 1500940800000 | 330.46 |
| 1501027200000 | 330.79 |
| 1501113600000 | 331.32 |
| 1501200000000 | 330.4 |
| 1501459200000 | 330.64 |
| 1501545600000 | 332.34 |
| 1501632000000 | 332.81 |
| 1501718400000 | 332.53 |
| 1501804800000 | 332.85 |
| 1502064000000 | 334.23 |
| 1502150400000 | 333.56 |
| 1502236800000 | 332.56 |
| 1502323200000 | 328.86 |
| 1502409600000 | 328.04 |
| 1502668800000 | 330.86 |
| 1502755200000 | 330.55 |
| 1502841600000 | 331.58 |
| 1502928000000 | 329.06 |
| 1503014400000 | 328.12 |
| 1503273600000 | 328.65 |
| 1503360000000 | 331.1 |
| 1503446400000 | 330.73 |
| 1503532800000 | 330.42 |
| 1503619200000 | 331.05 |
| 1503878400000 | 331.35 |
| 1503964800000 | 331.34 |
| 1504051200000 | 332.16 |
| 1504137600000 | 333.8 |
| 1504224000000 | 334.74 |
| 1504483200000 | 334.16 |
| 1504569600000 | 332.69 |
| 1504656000000 | 333.27 |
| 1504742400000 | 334.38 |
| 1504828800000 | 334.28 |
| 1505088000000 | 337.49 |
| 1505174400000 | 338.38 |
| 1505260800000 | 338.17 |
| 1505347200000 | 337.46 |
| 1505433600000 | 338.48 |
| 1505692800000 | 339.59 |
| 1505779200000 | 340.44 |
| 1505865600000 | 340.68 |
| 1505952000000 | 339.25 |
| 1506038400000 | 339.41 |
| 1506297600000 | 337.51 |
| 1506384000000 | 336.41 |
| 1506470400000 | 337.43 |
| 1506556800000 | 338.06 |
| 1506643200000 | 339.65 |
| 1506902400000 | 340.28 |
| 1506988800000 | 341.84 |
| 1507075200000 | 342.19 |
| 1507161600000 | 343.27 |
| 1507248000000 | 343.08 |
| 1507507200000 | 343.15 |
| 1507593600000 | 345.11 |
| 1507680000000 | 345.82 |
| 1507766400000 | 345.8 |
| 1507852800000 | 346.72 |
| 1508112000000 | 347.41 |
| 1508198400000 | 346.82 |
| 1508284800000 | 347.27 |
| 1508371200000 | 347.2 |
| 1508457600000 | 347.79 |
| 1508716800000 | 347.11 |
| 1508803200000 | 347.56 |
| 1508889600000 | 346.81 |
| 1508976000000 | 347 |
| 1509062400000 | 348.89 |
| 1509321600000 | 349.28 |
| 1509408000000 | 349.93 |
| 1509494400000 | 350.96 |
| 1509580800000 | 351.42 |
| 1509667200000 | 351.92 |
| 1509926400000 | 352.38 |
| 1510012800000 | 352.64 |
| 1510099200000 | 353.01 |
| 1510185600000 | 351.37 |
| 1510272000000 | 351 |
| 1510531200000 | 350.26 |
| 1510617600000 | 349.64 |
| 1510704000000 | 347.81 |
| 1510790400000 | 350.94 |
| 1510876800000 | 350.69 |
| 1511136000000 | 351.24 |
| 1511222400000 | 353.82 |
| 1511308800000 | 354.01 |
| 1511395200000 | 354.41 |
| 1511481600000 | 355.53 |
| 1511740800000 | 354.63 |
| 1511827200000 | 356.51 |
| 1511913600000 | 355.87 |
| 1512000000000 | 356.82 |
| 1512086400000 | 355.12 |
| 1512345600000 | 355.45 |
| 1512432000000 | 354.34 |
| 1512518400000 | 353.38 |
| 1512604800000 | 354.39 |
| 1512691200000 | 356.34 |
| 1512950400000 | 357.87 |
| 1513036800000 | 357.88 |
| 1513123200000 | 358.21 |
| 1513209600000 | 357.4 |
| 1513296000000 | 358.65 |
| 1513555200000 | 362.07 |
| 1513641600000 | 360.98 |
| 1513728000000 | 360.78 |
| 1513814400000 | 361.46 |
| 1513900800000 | 361.48 |
| 1514160000000 | 361.55 |
| 1514246400000 | 361.08 |
| 1514332800000 | 361.89 |
| 1514419200000 | 362.74 |
| 1514505600000 | 362.2 |
| 1514851200000 | 364.74 |
| 1514937600000 | 366.66 |
| 1515024000000 | 369.74 |
| 1515110400000 | 372.61 |
| 1515369600000 | 372.91 |
| 1515456000000 | 373.66 |
| 1515542400000 | 373.57 |
| 1515628800000 | 374.77 |
| 1515715200000 | 377.57 |
| 1515974400000 | 378.84 |
| 1516060800000 | 378.54 |
| 1516147200000 | 381.24 |
| 1516233600000 | 380.98 |
| 1516320000000 | 383 |
| 1516579200000 | 385.03 |
| 1516665600000 | 386.92 |
| 1516752000000 | 387.34 |
| 1516838400000 | 388.08 |
| 1516924800000 | 391.48 |
| 1517184000000 | 389.19 |
| 1517270400000 | 385.32 |
| 1517356800000 | 385.95 |
| 1517443200000 | 385.72 |
| 1517529600000 | 378.59 |
| 1517788800000 | 366.94 |
| 1517875200000 | 365.79 |
| 1517961600000 | 366.16 |
| 1518048000000 | 356.55 |
| 1518134400000 | 357.18 |
| 1518393600000 | 361.77 |
| 1518480000000 | 363.26 |
| 1518566400000 | 368.27 |
| 1518652800000 | 373.6 |
| 1518739200000 | 374.52 |
| 1518998400000 | 374.25 |
| 1519084800000 | 372.6 |
| 1519171200000 | 372.19 |
| 1519257600000 | 371.88 |
| 1519344000000 | 376.25 |
| 1519603200000 | 379.79 |
| 1519689600000 | 376.67 |
| 1519776000000 | 372.85 |
| 1519862400000 | 368.03 |
| 1519948800000 | 367.45 |
| 1520208000000 | 369.89 |
| 1520294400000 | 372.41 |
| 1520380800000 | 372.15 |
| 1520467200000 | 374 |
| 1520553600000 | 378.34 |
| 1520812800000 | 379.34 |
| 1520899200000 | 378.05 |
| 1520985600000 | 376.53 |
| 1521072000000 | 376.86 |
| 1521158400000 | 376.51 |
| 1521417600000 | 372.49 |
| 1521504000000 | 373.71 |
| 1521590400000 | 373.13 |
| 1521676800000 | 366.41 |
| 1521763200000 | 359.55 |
| 1522022400000 | 365.74 |
| 1522108800000 | 362.75 |
| 1522195200000 | 360.15 |
| 1522281600000 | 363.45 |
| 1522368000000 | 363.75 |
| 1522627200000 | 359.09 |
| 1522713600000 | 360.99 |
| 1522800000000 | 362.1 |
| 1522886400000 | 365.8 |
| 1522972800000 | 361.02 |
| 1523232000000 | 362.32 |
| 1523318400000 | 367.63 |
| 1523404800000 | 366.08 |
| 1523491200000 | 367.9 |
| 1523577600000 | 367.04 |
| 1523836800000 | 368.56 |
| 1523923200000 | 371.7 |
| 1524009600000 | 373.67 |
| 1524096000000 | 372.76 |
| 1524182400000 | 369.63 |
| 1524441600000 | 368.63 |
| 1524528000000 | 365.24 |
| 1524614400000 | 363.89 |
| 1524700800000 | 367.15 |
| 1524787200000 | 368.4 |
| 1525046400000 | 367.31 |
| 1525132800000 | 367.02 |
| 1525219200000 | 365.48 |
| 1525305600000 | 364.9 |
| 1525392000000 | 367.55 |
| 1525651200000 | 369.19 |
| 1525737600000 | 369.32 |
| 1525824000000 | 371.56 |
| 1525910400000 | 374.37 |
| 1525996800000 | 376.27 |
| 1526256000000 | 377.01 |
| 1526342400000 | 373.5 |
| 1526428800000 | 374.14 |
| 1526515200000 | 373.96 |
| 1526601600000 | 373.37 |
| 1526860800000 | 375.21 |
| 1526947200000 | 374.89 |
| 1527033600000 | 374.1 |
| 1527120000000 | 373.56 |
| 1527206400000 | 372.85 |
| 1527465600000 | 372.46 |
| 1527552000000 | 368.23 |
| 1527638400000 | 370.43 |
| 1527724800000 | 369.72 |
| 1527811200000 | 372.66 |
| 1528070400000 | 375.82 |
| 1528156800000 | 375.56 |
| 1528243200000 | 378.53 |
| 1528329600000 | 378.29 |
| 1528416000000 | 377.79 |
| 1528675200000 | 378.75 |
| 1528761600000 | 378.95 |
| 1528848000000 | 378.2 |
| 1528934400000 | 378.22 |
| 1529020800000 | 376.56 |
| 1529280000000 | 375.12 |
| 1529366400000 | 371.48 |
| 1529452800000 | 372.67 |
| 1529539200000 | 370.11 |
| 1529625600000 | 371.13 |
| 1529884800000 | 365.08 |
| 1529971200000 | 365.6 |
| 1530057600000 | 362.9 |
| 1530144000000 | 363.59 |
| 1530230400000 | 365.91 |
| 1530489600000 | 364.42 |
| 1530576000000 | 363.82 |
| 1530662400000 | 363.63 |
| 1530748800000 | 365.7 |
| 1530835200000 | 368.56 |
| 1531094400000 | 372.6 |
| 1531180800000 | 373.05 |
| 1531267200000 | 369.79 |
| 1531353600000 | 372.75 |
| 1531440000000 | 373.89 |
| 1531699200000 | 373.6 |
| 1531785600000 | 374.67 |
| 1531872000000 | 375.55 |
| 1531958400000 | 373.26 |
| 1532044800000 | 374.4 |
| 1532304000000 | 374.13 |
| 1532390400000 | 376.89 |
| 1532476800000 | 379.38 |
| 1532563200000 | 378.89 |
| 1532649600000 | 377.77 |
| 1532908800000 | 375.44 |
| 1532995200000 | 376.11 |
| 1533081600000 | 375.85 |
| 1533168000000 | 374.95 |
| 1533254400000 | 376.35 |
| 1533513600000 | 376.76 |
| 1533600000000 | 379.04 |
| 1533686400000 | 379.1 |
| 1533772800000 | 378.74 |
| 1533859200000 | 374.48 |
| 1534118400000 | 372.11 |
| 1534204800000 | 373.68 |
| 1534291200000 | 369.1 |
| 1534377600000 | 371.57 |
| 1534464000000 | 372.19 |
| 1534723200000 | 373.93 |
| 1534809600000 | 375.26 |
| 1534896000000 | 376.57 |
| 1534982400000 | 375.61 |
| 1535068800000 | 378.16 |
| 1535328000000 | 382.24 |
| 1535414400000 | 382.91 |
| 1535500800000 | 384.62 |
| 1535587200000 | 382.78 |
| 1535673600000 | 381.82 |
| 1535932800000 | 381.16 |
| 1536019200000 | 379.54 |
| 1536105600000 | 375.99 |
| 1536192000000 | 374.91 |
| 1536278400000 | 374.25 |
| 1536537600000 | 374.26 |
| 1536624000000 | 375.01 |
| 1536710400000 | 376.06 |
| 1536796800000 | 378.38 |
| 1536883200000 | 379.68 |
| 1537142400000 | 377.65 |
| 1537228800000 | 380.01 |
| 1537315200000 | 381.46 |
| 1537401600000 | 384.48 |
| 1537488000000 | 386.08 |
| 1537747200000 | 385.45 |
| 1537833600000 | 386.48 |
| 1537920000000 | 386.23 |
| 1538006400000 | 386.59 |
| 1538092800000 | 385.9 |
| 1538352000000 | 386.74 |
| 1538438400000 | 385.36 |
| 1538524800000 | 385.27 |
| 1538611200000 | 380.56 |
| 1538697600000 | 377.61 |
| 1538956800000 | 375.66 |
| 1539043200000 | 375.21 |
| 1539129600000 | 365.31 |
| 1539216000000 | 357.56 |
| 1539302400000 | 362.82 |
| 1539561600000 | 360.25 |
| 1539648000000 | 367.26 |
| 1539734400000 | 367.16 |
| 1539820800000 | 362.02 |
| 1539907200000 | 361.07 |
| 1540166400000 | 360.73 |
| 1540252800000 | 356.23 |
| 1540339200000 | 348.12 |
| 1540425600000 | 351.9 |
| 1540512000000 | 347.28 |
| 1540771200000 | 344.84 |
| 1540857600000 | 347.98 |
| 1540944000000 | 354.08 |
| 1541030400000 | 357.51 |
| 1541116800000 | 358.01 |
| 1541376000000 | 357.94 |
| 1541462400000 | 359.53 |
| 1541548800000 | 366.45 |
| 1541635200000 | 366.08 |
| 1541721600000 | 361.93 |
| 1541980800000 | 355.54 |
| 1542067200000 | 355.19 |
| 1542153600000 | 353.19 |
| 1542240000000 | 355.95 |
| 1542326400000 | 356.55 |
| 1542585600000 | 351.72 |
| 1542672000000 | 346.05 |
| 1542758400000 | 347.29 |
| 1542844800000 | 347.32 |
| 1542931200000 | 345.29 |
| 1543190400000 | 349.63 |
| 1543276800000 | 350.05 |
| 1543363200000 | 356.57 |
| 1543449600000 | 357.56 |
| 1543536000000 | 358.7 |
| 1543795200000 | 364.53 |
| 1543881600000 | 355.83 |
| 1543968000000 | 354.04 |
| 1544054400000 | 350.88 |
| 1544140800000 | 346.33 |
| 1544400000000 | 344.06 |
| 1544486400000 | 344.56 |
| 1544572800000 | 348.56 |
| 1544659200000 | 348.76 |
| 1544745600000 | 342.73 |
| 1545004800000 | 338.18 |
| 1545091200000 | 337.59 |
| 1545177600000 | 335.22 |
| 1545264000000 | 329.9 |
| 1545350400000 | 325.21 |
| 1545609600000 | 320.1 |
| 1545696000000 | 318.55 |
| 1545782400000 | 328.14 |
| 1545868800000 | 330.32 |
| 1545955200000 | 332.04 |
| 1546214400000 | 334.6 |
| 1546387200000 | 333.69 |
| 1546473600000 | 328.39 |
| 1546560000000 | 337.25 |
| 1546819200000 | 340.27 |
| 1546905600000 | 342.51 |
| 1546992000000 | 345.71 |
| 1547078400000 | 346.55 |
| 1547164800000 | 346.42 |
| 1547424000000 | 344.55 |
| 1547510400000 | 347.94 |
| 1547596800000 | 348.22 |
| 1547683200000 | 349.78 |
| 1547769600000 | 353.87 |
| 1548028800000 | 354 |
| 1548115200000 | 350.38 |
| 1548201600000 | 350.71 |
| 1548288000000 | 351.47 |
| 1548374400000 | 354.39 |
| 1548633600000 | 351.38 |
| 1548720000000 | 351.32 |
| 1548806400000 | 355.61 |
| 1548892800000 | 359.07 |
| 1548979200000 | 358.88 |
| 1549238400000 | 360.32 |
| 1549324800000 | 362.73 |
| 1549411200000 | 361.87 |
| 1549497600000 | 358.36 |
| 1549584000000 | 357.43 |
| 1549843200000 | 357.36 |
| 1549929600000 | 361.82 |
| 1550016000000 | 362.94 |
| 1550102400000 | 362.23 |
| 1550188800000 | 364.7 |
| 1550448000000 | 365.77 |
| 1550534400000 | 366.29 |
| 1550620800000 | 367.75 |
| 1550707200000 | 367.23 |
| 1550793600000 | 369.5 |
| 1551052800000 | 370.5 |
| 1551139200000 | 370.61 |
| 1551225600000 | 370.48 |
| 1551312000000 | 369.05 |
| 1551398400000 | 370.96 |
| 1551657600000 | 369.9 |
| 1551744000000 | 369.55 |
| 1551830400000 | 368.27 |
| 1551916800000 | 365.3 |
| 1552003200000 | 363.3 |
| 1552262400000 | 367.39 |
| 1552348800000 | 369.13 |
| 1552435200000 | 371.24 |
| 1552521600000 | 371.43 |
| 1552608000000 | 373.92 |
| 1552867200000 | 375.62 |
| 1552953600000 | 376.38 |
| 1553040000000 | 375.43 |
| 1553126400000 | 377.96 |
| 1553212800000 | 372.47 |
| 1553472000000 | 371.22 |
| 1553558400000 | 373.73 |
| 1553644800000 | 372.18 |
| 1553731200000 | 372.72 |
| 1553817600000 | 375.2 |
| 1554076800000 | 379.03 |
| 1554163200000 | 378.86 |
| 1554249600000 | 380.79 |
| 1554336000000 | 380.29 |
| 1554422400000 | 381.42 |
| 1554681600000 | 381.97 |
| 1554768000000 | 380.86 |
| 1554854400000 | 381.67 |
| 1554940800000 | 381.12 |
| 1555027200000 | 382.39 |
| 1555286400000 | 382.59 |
| 1555372800000 | 382.76 |
| 1555459200000 | 382.05 |
| 1555545600000 | 382.01 |
| 1555632000000 | 382.03 |
| 1555891200000 | 382.35 |
| 1555977600000 | 384.55 |
| 1556064000000 | 383.63 |
| 1556150400000 | 383.46 |
| 1556236800000 | 385.04 |
| 1556496000000 | 385.39 |
| 1556582400000 | 386.18 |
| 1556668800000 | 384.54 |
| 1556755200000 | 382.9 |
| 1556841600000 | 385.6 |
| 1557100800000 | 383.45 |
| 1557187200000 | 378.56 |
| 1557273600000 | 377.92 |
| 1557360000000 | 375.39 |
| 1557446400000 | 376.92 |
| 1557705600000 | 370.49 |
| 1557792000000 | 372.49 |
| 1557878400000 | 374.49 |
| 1557964800000 | 377.73 |
| 1558051200000 | 376.1 |
| 1558310400000 | 374.67 |
| 1558396800000 | 376.84 |
| 1558483200000 | 376.49 |
| 1558569600000 | 372.55 |
| 1558656000000 | 374.12 |
| 1558915200000 | 374.42 |
| 1559001600000 | 372.82 |
| 1559088000000 | 369.72 |
| 1559174400000 | 370.6 |
| 1559260800000 | 367.5 |
| 1559520000000 | 367.43 |
| 1559606400000 | 372.01 |
| 1559692800000 | 375.51 |
| 1559779200000 | 377.06 |
| 1559865600000 | 381.3 |
| 1560124800000 | 382.86 |
| 1560211200000 | 383.64 |
| 1560297600000 | 383.03 |
| 1560384000000 | 383.16 |
| 1560470400000 | 382.34 |
| 1560729600000 | 382.31 |
| 1560816000000 | 385.9 |
| 1560902400000 | 388.23 |
| 1560988800000 | 392.51 |
| 1561075200000 | 391.57 |
| 1561334400000 | 392.28 |
| 1561420800000 | 389.73 |
| 1561507200000 | 388.14 |
| 1561593600000 | 389.16 |
| 1561680000000 | 390.53 |
| 1561939200000 | 393.1 |
| 1562025600000 | 394.65 |
| 1562112000000 | 397.31 |
| 1562198400000 | 397.77 |
| 1562284800000 | 395.62 |
| 1562544000000 | 393.74 |
| 1562630400000 | 393.43 |
| 1562716800000 | 395.06 |
| 1562803200000 | 395.98 |
| 1562889600000 | 396.58 |
| 1563148800000 | 397.29 |
| 1563235200000 | 396.31 |
| 1563321600000 | 394.94 |
| 1563408000000 | 394.69 |
| 1563494400000 | 394.15 |
| 1563753600000 | 394.51 |
| 1563840000000 | 395.94 |
| 1563926400000 | 396.68 |
| 1564012800000 | 395.17 |
| 1564099200000 | 396.7 |
| 1564358400000 | 396.35 |
| 1564444800000 | 394.9 |
| 1564531200000 | 391.83 |
| 1564617600000 | 389.71 |
| 1564704000000 | 385.7 |
| 1564963200000 | 376.21 |
| 1565049600000 | 378.79 |
| 1565136000000 | 379.65 |
| 1565222400000 | 385.59 |
| 1565308800000 | 383.96 |
| 1565568000000 | 381.07 |
| 1565654400000 | 383.29 |
| 1565740800000 | 375.97 |
| 1565827200000 | 376.11 |
| 1565913600000 | 380.07 |
| 1566172800000 | 383.81 |
| 1566259200000 | 382.01 |
| 1566345600000 | 384.82 |
| 1566432000000 | 383.63 |
| 1566518400000 | 378.17 |
| 1566777600000 | 379.61 |
| 1566864000000 | 380.1 |
| 1566950400000 | 381.23 |
| 1567036800000 | 384.6 |
| 1567123200000 | 385.95 |
| 1567382400000 | 385.68 |
| 1567468800000 | 383.91 |
| 1567555200000 | 388.08 |
| 1567641600000 | 392.11 |
| 1567728000000 | 393.17 |
| 1567987200000 | 391.67 |
| 1568073600000 | 389.86 |
| 1568160000000 | 392.19 |
| 1568246400000 | 394.17 |
| 1568332800000 | 394.87 |
| 1568592000000 | 392.69 |
| 1568678400000 | 393.82 |
| 1568764800000 | 394.24 |
| 1568851200000 | 394.85 |
| 1568937600000 | 393.88 |
| 1569196800000 | 393.4 |
| 1569283200000 | 392.12 |
| 1569369600000 | 391.81 |
| 1569456000000 | 392.48 |
| 1569542400000 | 390.89 |
| 1569801600000 | 391.54 |
| 1569888000000 | 388.17 |
| 1569974400000 | 381.95 |
| 1570060800000 | 384.04 |
| 1570147200000 | 388.29 |
| 1570406400000 | 387.92 |
| 1570492800000 | 383.91 |
| 1570579200000 | 386.26 |
| 1570665600000 | 388 |
| 1570752000000 | 392.03 |
| 1571011200000 | 391.45 |
| 1571097600000 | 394.16 |
| 1571184000000 | 393.93 |
| 1571270400000 | 394.91 |
| 1571356800000 | 393.74 |
| 1571616000000 | 395.48 |
| 1571702400000 | 394.06 |
| 1571788800000 | 394.28 |
| 1571875200000 | 396.38 |
| 1571961600000 | 397.22 |
| 1572220800000 | 398.61 |
| 1572307200000 | 399.06 |
| 1572393600000 | 400.79 |
| 1572480000000 | 400.31 |
| 1572566400000 | 402.23 |
| 1572825600000 | 402.61 |
| 1572912000000 | 401.86 |
| 1572998400000 | 402.63 |
| 1573084800000 | 403.37 |
| 1573171200000 | 403.18 |
| 1573430400000 | 402.56 |
| 1573516800000 | 403.25 |
| 1573603200000 | 403.42 |
| 1573689600000 | 403.2 |
| 1573776000000 | 406.08 |
| 1574035200000 | 406.86 |
| 1574121600000 | 407.28 |
| 1574208000000 | 405.98 |
| 1574294400000 | 404.78 |
| 1574380800000 | 405.19 |
| 1574640000000 | 407.59 |
| 1574726400000 | 408.9 |
| 1574812800000 | 410.13 |
| 1574899200000 | 409.99 |
| 1574985600000 | 408.38 |
| 1575244800000 | 406 |
| 1575331200000 | 404.41 |
| 1575417600000 | 406.13 |
| 1575504000000 | 406.9 |
| 1575590400000 | 409.59 |
| 1575849600000 | 409.07 |
| 1575936000000 | 408.42 |
| 1576022400000 | 409.59 |
| 1576108800000 | 411.71 |
| 1576195200000 | 414.38 |
| 1576454400000 | 416.92 |
| 1576540800000 | 417.3 |
| 1576627200000 | 416.97 |
| 1576713600000 | 418.4 |
| 1576800000000 | 420.32 |
| 1577059200000 | 420.68 |
| 1577145600000 | 420.78 |
| 1577232000000 | 420.76 |
| 1577318400000 | 422.41 |
| 1577404800000 | 423.67 |
| 1577664000000 | 421.85 |
| 1577750400000 | 422.32 |
| 1577923200000 | 425.78 |
| 1578009600000 | 423.8 |
| 1578268800000 | 423.48 |
| 1578355200000 | 422.9 |
| 1578441600000 | 423.95 |
| 1578528000000 | 427.26 |
| 1578614400000 | 427.22 |
| 1578873600000 | 429.55 |
| 1578960000000 | 429.4 |
| 1579046400000 | 430.19 |
| 1579132800000 | 432.7 |
| 1579219200000 | 434.97 |
| 1579478400000 | 434.87 |
| 1579564800000 | 433.33 |
| 1579651200000 | 434.17 |
| 1579737600000 | 433.12 |
| 1579824000000 | 431.9 |
| 1580083200000 | 424.97 |
| 1580169600000 | 427.92 |
| 1580256000000 | 428.14 |
| 1580342400000 | 427.35 |
| 1580428800000 | 421.96 |
| 1580688000000 | 423.26 |
| 1580774400000 | 429.57 |
| 1580860800000 | 432.78 |
| 1580947200000 | 435.06 |
| 1581033600000 | 432.79 |
| 1581292800000 | 434.11 |
| 1581379200000 | 435.55 |
| 1581465600000 | 438.24 |
| 1581552000000 | 437.79 |
| 1581638400000 | 438.47 |
| 1581897600000 | 438.46 |
| 1581984000000 | 436.5 |
| 1582070400000 | 438.54 |
| 1582156800000 | 435.95 |
| 1582243200000 | 432.94 |
| 1582502400000 | 420.47 |
| 1582588800000 | 410.9 |
| 1582675200000 | 408.93 |
| 1582761600000 | 395.13 |
| 1582848000000 | 388.36 |
| 1583107200000 | 402.09 |
| 1583193600000 | 397.66 |
| 1583280000000 | 409.2 |
| 1583366400000 | 401.54 |
| 1583452800000 | 394.24 |
| 1583712000000 | 369.25 |
| 1583798400000 | 379.18 |
| 1583884800000 | 365.54 |
| 1583971200000 | 331.7 |
| 1584057600000 | 350.48 |
| 1584316800000 | 319 |
| 1584403200000 | 330.39 |
| 1584489600000 | 315.49 |
| 1584576000000 | 316.05 |
| 1584662400000 | 309.83 |
| 1584921600000 | 299.8 |
| 1585008000000 | 325.01 |
| 1585094400000 | 334.15 |
| 1585180800000 | 349.52 |
| 1585267200000 | 341.3 |
| 1585526400000 | 348.38 |
| 1585612800000 | 345.63 |
| 1585699200000 | 333.02 |
| 1585785600000 | 337.28 |
| 1585872000000 | 333.3 |
| 1586131200000 | 351.67 |
| 1586217600000 | 354.37 |
| 1586304000000 | 361.31 |
| 1586390400000 | 366.45 |
| 1586476800000 | 366.6 |
| 1586736000000 | 364.52 |
| 1586822400000 | 374.81 |
| 1586908800000 | 368.05 |
| 1586995200000 | 369.31 |
| 1587081600000 | 378.02 |
| 1587340800000 | 373.74 |
| 1587427200000 | 362.42 |
| 1587513600000 | 369.67 |
| 1587600000000 | 369.76 |
| 1587686400000 | 371.35 |
| 1587945600000 | 377.69 |
| 1588032000000 | 377.28 |
| 1588118400000 | 385.06 |
| 1588204800000 | 383.27 |
| 1588291200000 | 375.75 |
| 1588550400000 | 373.79 |
| 1588636800000 | 377.71 |
| 1588723200000 | 376.61 |
| 1588809600000 | 379.67 |
| 1588896000000 | 385.95 |
| 1589155200000 | 385.84 |
| 1589241600000 | 381.92 |
| 1589328000000 | 377.16 |
| 1589414400000 | 376.82 |
| 1589500800000 | 378.51 |
| 1589760000000 | 388.49 |
| 1589846400000 | 387.77 |
| 1589932800000 | 392.97 |
| 1590019200000 | 390.25 |
| 1590105600000 | 388.96 |
| 1590364800000 | 390.98 |
| 1590451200000 | 396.15 |
| 1590537600000 | 398.69 |
| 1590624000000 | 401.56 |
| 1590710400000 | 402.58 |
| 1590969600000 | 406.4 |
| 1591056000000 | 410.2 |
| 1591142400000 | 416.6 |
| 1591228800000 | 415.34 |
| 1591315200000 | 423.28 |
| 1591574400000 | 426.21 |
| 1591660800000 | 425.07 |
| 1591747200000 | 425.93 |
| 1591833600000 | 407.44 |
| 1591920000000 | 408.22 |
| 1592179200000 | 408.18 |
| 1592265600000 | 417.14 |
| 1592352000000 | 417.48 |
| 1592438400000 | 417.25 |
| 1592524800000 | 416.63 |
| 1592784000000 | 418.71 |
| 1592870400000 | 422.79 |
| 1592956800000 | 413.69 |
| 1593043200000 | 415.82 |
| 1593129600000 | 409.66 |
| 1593388800000 | 412.5 |
| 1593475200000 | 417.18 |
| 1593561600000 | 419.98 |
| 1593648000000 | 424.12 |
| 1593734400000 | 424.73 |
| 1593993600000 | 433.57 |
| 1594080000000 | 430.52 |
| 1594166400000 | 433.52 |
| 1594252800000 | 433.3 |
| 1594339200000 | 436.35 |
| 1594598400000 | 434.88 |
| 1594684800000 | 436.86 |
| 1594771200000 | 441.57 |
| 1594857600000 | 438 |
| 1594944000000 | 439.57 |
| 1595203200000 | 445.16 |
| 1595289600000 | 446.93 |
| 1595376000000 | 448.04 |
| 1595462400000 | 443.71 |
| 1595548800000 | 440.1 |
| 1595808000000 | 445.23 |
| 1595894400000 | 443.5 |
| 1595980800000 | 447.26 |
| 1596067200000 | 444.89 |
| 1596153600000 | 445.35 |
| 1596412800000 | 449.04 |
| 1596499200000 | 451.97 |
| 1596585600000 | 456.11 |
| 1596672000000 | 457.53 |
| 1596758400000 | 455.54 |
| 1597017600000 | 455.42 |
| 1597104000000 | 454.19 |
| 1597190400000 | 461.35 |
| 1597276800000 | 462.56 |
| 1597363200000 | 461.82 |
| 1597622400000 | 465.63 |
| 1597708800000 | 468.16 |
| 1597795200000 | 467 |
| 1597881600000 | 466.63 |
| 1597968000000 | 469.09 |
| 1598227200000 | 473.61 |
| 1598313600000 | 475.21 |
| 1598400000000 | 480.37 |
| 1598486400000 | 480.82 |
| 1598572800000 | 483.32 |
| 1598832000000 | 484.2 |
| 1598918400000 | 487.15 |
| 1599004800000 | 490.71 |
| 1599091200000 | 476.49 |
| 1599177600000 | 471.46 |
| 1599436800000 | 472.34 |
| 1599523200000 | 459.78 |
| 1599609600000 | 468 |
| 1599696000000 | 463.62 |
| 1599782400000 | 464.12 |
| 1600041600000 | 470.91 |
| 1600128000000 | 474.71 |
| 1600214400000 | 473.54 |
| 1600300800000 | 468.76 |
| 1600387200000 | 466.87 |
| 1600646400000 | 460.63 |
| 1600732800000 | 462.22 |
| 1600819200000 | 455.05 |
| 1600905600000 | 453.36 |
| 1600992000000 | 458.49 |
| 1601251200000 | 465.6 |
| 1601337600000 | 465.25 |
| 1601424000000 | 467.79 |
| 1601510400000 | 471.03 |
| 1601596800000 | 466.51 |
| 1601856000000 | 473.9 |
| 1601942400000 | 470.25 |
| 1602028800000 | 475.34 |
| 1602115200000 | 478.24 |
| 1602201600000 | 482.76 |
| 1602460800000 | 489.49 |
| 1602547200000 | 487.5 |
| 1602633600000 | 486.12 |
| 1602720000000 | 481.73 |
| 1602806400000 | 482.07 |
| 1603065600000 | 477.78 |
| 1603152000000 | 478.94 |
| 1603238400000 | 478.4 |
| 1603324800000 | 477.89 |
| 1603411200000 | 478.81 |
| 1603670400000 | 472.36 |
| 1603756800000 | 471.96 |
| 1603843200000 | 459 |
| 1603929600000 | 461.62 |
| 1604016000000 | 455.18 |
| 1604275200000 | 460.44 |
| 1604361600000 | 468.93 |
| 1604448000000 | 479.43 |
| 1604534400000 | 490.05 |
| 1604620800000 | 491.39 |
| 1604880000000 | 494.6 |
| 1604966400000 | 492.44 |
| 1605052800000 | 496.38 |
| 1605139200000 | 494.44 |
| 1605225600000 | 497.73 |
| 1605484800000 | 502.5 |
| 1605571200000 | 502.38 |
| 1605657600000 | 501.46 |
| 1605744000000 | 502.14 |
| 1605830400000 | 501.19 |
| 1606089600000 | 502.7 |
| 1606176000000 | 509.1 |
| 1606262400000 | 509.9 |
| 1606348800000 | 511.11 |
| 1606435200000 | 513.5 |
| 1606694400000 | 509.56 |
| 1606780800000 | 514.97 |
| 1606867200000 | 514.67 |
| 1606953600000 | 516.62 |
| 1607040000000 | 519.69 |
| 1607299200000 | 520.38 |
| 1607385600000 | 521.48 |
| 1607472000000 | 517.93 |
| 1607558400000 | 518.45 |
| 1607644800000 | 517.82 |
| 1607904000000 | 518.02 |
| 1607990400000 | 521.57 |
| 1608076800000 | 524.03 |
| 1608163200000 | 529.37 |
| 1608249600000 | 528.7 |
| 1608508800000 | 524.09 |
| 1608595200000 | 523.54 |
| 1608681600000 | 525.45 |
| 1608768000000 | 527.08 |
| 1608854400000 | 527.24 |
| 1609113600000 | 530.95 |
| 1609200000000 | 533.3 |
| 1609286400000 | 535.96 |
| 1609372800000 | 537.25 |
| 1609718400000 | 535.37 |
| 1609804800000 | 538.39 |
| 1609891200000 | 539.66 |
| 1609977600000 | 547.09 |
| 1610064000000 | 554.36 |
| 1610323200000 | 547.91 |
| 1610409600000 | 548.39 |
| 1610496000000 | 549.9 |
| 1610582400000 | 548.46 |
| 1610668800000 | 543.59 |
| 1610928000000 | 543.69 |
| 1611014400000 | 548.57 |
| 1611100800000 | 555.43 |
| 1611187200000 | 557.05 |
| 1611273600000 | 555.24 |
| 1611532800000 | 557.81 |
| 1611619200000 | 555.64 |
| 1611705600000 | 543.42 |
| 1611792000000 | 544.2 |
| 1611878400000 | 533.96 |
| 1612137600000 | 543.64 |
| 1612224000000 | 551.59 |
| 1612310400000 | 551.94 |
| 1612396800000 | 554.27 |
| 1612483200000 | 556.81 |
| 1612742400000 | 560.62 |
| 1612828800000 | 560.97 |
| 1612915200000 | 560.98 |
| 1613001600000 | 563.25 |
| 1613088000000 | 565.04 |
| 1613347200000 | 567.28 |
| 1613433600000 | 566.72 |
| 1613520000000 | 564.98 |
| 1613606400000 | 561.56 |
| 1613692800000 | 561.18 |
| 1613952000000 | 553.72 |
| 1614038400000 | 553.37 |
| 1614124800000 | 553.57 |
| 1614211200000 | 546.63 |
| 1614297600000 | 538.2 |
| 1614556800000 | 550.05 |
| 1614643200000 | 546.47 |
| 1614729600000 | 541.61 |
| 1614816000000 | 532.88 |
| 1614902400000 | 535.16 |
| 1615161600000 | 530.68 |
| 1615248000000 | 540.46 |
| 1615334400000 | 543.24 |
| 1615420800000 | 551.38 |
| 1615507200000 | 550.48 |
| 1615766400000 | 552.27 |
| 1615852800000 | 553.41 |
| 1615939200000 | 553.14 |
| 1616025600000 | 548.54 |
| 1616112000000 | 546.65 |
| 1616371200000 | 549.11 |
| 1616457600000 | 545.1 |
| 1616544000000 | 539.23 |
| 1616630400000 | 540.04 |
| 1616716800000 | 547.68 |
| 1616976000000 | 546.53 |
| 1617062400000 | 546.85 |
| 1617148800000 | 548.82 |
| 1617235200000 | 554.87 |
| 1617321600000 | 555.53 |
| 1617580800000 | 561.38 |
| 1617667200000 | 562.66 |
| 1617753600000 | 562.17 |
| 1617840000000 | 566.03 |
| 1617926400000 | 567.67 |
| 1618185600000 | 567 |
| 1618272000000 | 570.87 |
| 1618358400000 | 569.91 |
| 1618444800000 | 575.71 |
| 1618531200000 | 578.2 |
| 1618790400000 | 576.13 |
| 1618876800000 | 571.57 |
| 1618963200000 | 573.99 |
| 1619049600000 | 573.16 |
| 1619136000000 | 578.32 |
| 1619395200000 | 580.21 |
| 1619481600000 | 578.96 |
| 1619568000000 | 578.26 |
| 1619654400000 | 579.83 |
| 1619740800000 | 575.05 |
| 1620000000000 | 575.61 |
| 1620086400000 | 570.24 |
| 1620172800000 | 571.95 |
| 1620259200000 | 575.65 |
| 1620345600000 | 581.19 |
| 1620604800000 | 576.22 |
| 1620691200000 | 569.25 |
| 1620777600000 | 558.87 |
| 1620864000000 | 559.6 |
| 1620950400000 | 568.31 |
| 1621209600000 | 566.98 |
| 1621296000000 | 567.7 |
| 1621382400000 | 563.67 |
| 1621468800000 | 570.33 |
| 1621555200000 | 570.59 |
| 1621814400000 | 575.06 |
| 1621900800000 | 576.41 |
| 1621987200000 | 577.64 |
| 1622073600000 | 577.97 |
| 1622160000000 | 580.25 |
| 1622419200000 | 581.04 |
| 1622505600000 | 582.7 |
| 1622592000000 | 582.62 |
| 1622678400000 | 579.31 |
| 1622764800000 | 583.99 |
| 1623024000000 | 583.93 |
| 1623110400000 | 583.85 |
| 1623196800000 | 582.21 |
| 1623283200000 | 584.35 |
| 1623369600000 | 585.91 |
| 1623628800000 | 587.87 |
| 1623715200000 | 586.66 |
| 1623801600000 | 584.59 |
| 1623888000000 | 583.22 |
| 1623974400000 | 577.05 |
| 1624233600000 | 581.05 |
| 1624320000000 | 584.56 |
| 1624406400000 | 585.19 |
| 1624492800000 | 589.3 |
| 1624579200000 | 591.96 |
| 1624838400000 | 592.18 |
| 1624924800000 | 592.36 |
| 1625011200000 | 590.92 |
| 1625097600000 | 592.26 |
| 1625184000000 | 594.81 |
| 1625443200000 | 595.26 |
| 1625529600000 | 593.58 |
| 1625616000000 | 594.81 |
| 1625702400000 | 588.8 |
| 1625788800000 | 594.4 |
| 1626048000000 | 598.93 |
| 1626134400000 | 598.32 |
| 1626220800000 | 598.01 |
| 1626307200000 | 596.09 |
| 1626393600000 | 592.44 |
| 1626652800000 | 583.34 |
| 1626739200000 | 588.13 |
| 1626825600000 | 593.49 |
| 1626912000000 | 596.62 |
| 1626998400000 | 600.3 |
| 1627257600000 | 599.76 |
| 1627344000000 | 595.4 |
| 1627430400000 | 596.21 |
| 1627516800000 | 601.35 |
| 1627603200000 | 597.16 |
| 1627862400000 | 600.55 |
| 1627948800000 | 603.46 |
| 1628035200000 | 603.67 |
| 1628121600000 | 606.24 |
| 1628208000000 | 604.96 |
| 1628467200000 | 605.6 |
| 1628553600000 | 606.16 |
| 1628640000000 | 607.64 |
| 1628726400000 | 608.51 |
| 1628812800000 | 609.58 |
| 1629072000000 | 608.1 |
| 1629158400000 | 603.18 |
| 1629244800000 | 600.19 |
| 1629331200000 | 595.78 |
| 1629417600000 | 597.91 |
| 1629676800000 | 605.29 |
| 1629763200000 | 608.31 |
| 1629849600000 | 609.32 |
| 1629936000000 | 605.88 |
| 1630022400000 | 610.36 |
| 1630281600000 | 613.82 |
| 1630368000000 | 614.55 |
| 1630454400000 | 616.89 |
| 1630540800000 | 618.28 |
| 1630627200000 | 619.14 |
| 1630886400000 | 620.92 |
| 1630972800000 | 619.57 |
| 1631059200000 | 616.73 |
| 1631145600000 | 614.22 |
| 1631232000000 | 612.77 |
| 1631491200000 | 612.66 |
| 1631577600000 | 610.89 |
| 1631664000000 | 611.92 |
| 1631750400000 | 610.61 |
| 1631836800000 | 606.09 |
| 1632096000000 | 595.84 |
| 1632182400000 | 597 |
| 1632268800000 | 601.14 |
| 1632355200000 | 607.41 |
| 1632441600000 | 606.07 |
| 1632700800000 | 603.39 |
| 1632787200000 | 590.66 |
| 1632873600000 | 589.17 |
| 1632960000000 | 585.06 |
| 1633046400000 | 587.23 |
| 1633305600000 | 580.59 |
| 1633392000000 | 585.41 |
| 1633478400000 | 584.47 |
| 1633564800000 | 591.18 |
| 1633651200000 | 590.11 |
| 1633910400000 | 587.8 |
| 1633996800000 | 585.78 |
| 1634083200000 | 589.04 |
| 1634169600000 | 598.14 |
| 1634256000000 | 603.69 |
| 1634515200000 | 604.97 |
| 1634601600000 | 609.54 |
| 1634688000000 | 610.7 |
| 1634774400000 | 610.97 |
| 1634860800000 | 611.27 |
| 1635120000000 | 614.31 |
| 1635206400000 | 616.76 |
| 1635292800000 | 614.6 |
| 1635379200000 | 618.58 |
| 1635465600000 | 617.65 |
| 1635724800000 | 619.92 |
| 1635811200000 | 621.23 |
| 1635897600000 | 623.92 |
| 1635984000000 | 627.52 |
| 1636070400000 | 627.66 |
| 1636329600000 | 629.05 |
| 1636416000000 | 625.48 |
| 1636502400000 | 620.89 |
| 1636588800000 | 621.27 |
| 1636675200000 | 625.4 |
| 1636934400000 | 625.73 |
| 1637020800000 | 627.49 |
| 1637107200000 | 625.84 |
| 1637193600000 | 626.91 |
| 1637280000000 | 626.64 |
| 1637539200000 | 623.12 |
| 1637625600000 | 621.57 |
| 1637712000000 | 621.71 |
| 1637798400000 | 622.67 |
| 1637884800000 | 609.16 |
| 1638144000000 | 614.7 |
| 1638230400000 | 605.55 |
| 1638316800000 | 604.33 |
| 1638403200000 | 608.65 |
| 1638489600000 | 604.07 |
| 1638748800000 | 606.84 |
| 1638835200000 | 620.51 |
| 1638921600000 | 622.83 |
| 1639008000000 | 619.23 |
| 1639094400000 | 621.5 |
| 1639353600000 | 616.3 |
| 1639440000000 | 611.54 |
| 1639526400000 | 618.02 |
| 1639612800000 | 617.44 |
| 1639699200000 | 610.68 |
| 1639958400000 | 602.46 |
| 1640044800000 | 612.04 |
| 1640131200000 | 618.61 |
| 1640217600000 | 623.06 |
| 1640304000000 | 623.21 |
| 1640563200000 | 629.4 |
| 1640649600000 | 630.06 |
| 1640736000000 | 630.33 |
| 1640822400000 | 629 |
| 1640908800000 | 628.37 |
| 1641168000000 | 630.05 |
| 1641254400000 | 630.58 |
| 1641340800000 | 621.28 |
| 1641427200000 | 616.82 |
| 1641513600000 | 614.14 |
| 1641772800000 | 611.56 |
| 1641859200000 | 615.91 |
| 1641945600000 | 621.31 |
| 1642032000000 | 614.27 |
| 1642118400000 | 611.01 |
| 1642377600000 | 611.51 |
| 1642464000000 | 600.99 |
| 1642550400000 | 596.21 |
| 1642636800000 | 593.88 |
| 1642723200000 | 583.84 |
| 1642982400000 | 578.87 |
| 1643068800000 | 571.93 |
| 1643155200000 | 573.97 |
| 1643241600000 | 568.26 |
| 1643328000000 | 577.45 |
| 1643587200000 | 587.8 |
| 1643673600000 | 592.67 |
| 1643760000000 | 600.11 |
| 1643846400000 | 589.63 |
| 1643932800000 | 591.08 |
| 1644192000000 | 589.8 |
| 1644278400000 | 592.78 |
| 1644364800000 | 603.06 |
| 1644451200000 | 595.71 |
| 1644537600000 | 585 |
| 1644796800000 | 579.51 |
| 1644883200000 | 588.38 |
| 1644969600000 | 590.25 |
| 1645056000000 | 580.49 |
| 1645142400000 | 575.31 |
| 1645401600000 | 573.09 |
| 1645488000000 | 567.53 |
| 1645574400000 | 560.09 |
| 1645660800000 | 557.2 |
| 1645747200000 | 571.39 |
| 1646006400000 | 571.19 |
| 1646092800000 | 563.87 |
| 1646179200000 | 568.84 |
| 1646265600000 | 565.83 |
| 1646352000000 | 556.45 |
| 1646611200000 | 539.5 |
| 1646697600000 | 534.96 |
| 1646784000000 | 551.35 |
| 1646870400000 | 550.92 |
| 1646956800000 | 544.86 |
| 1647216000000 | 542.01 |
| 1647302400000 | 549.02 |
| 1647388800000 | 564.56 |
| 1647475200000 | 574.48 |
| 1647561600000 | 577.59 |
| 1647820800000 | 576.96 |
| 1647907200000 | 582.69 |
| 1647993600000 | 578.18 |
| 1648080000000 | 583.63 |
| 1648166400000 | 583.69 |
| 1648425600000 | 586.45 |
| 1648512000000 | 594.72 |
| 1648598400000 | 593.89 |
| 1648684800000 | 586.25 |
| 1648771200000 | 586.83 |
| 1649030400000 | 591.21 |
| 1649116800000 | 585.5 |
| 1649203200000 | 577.97 |
| 1649289600000 | 577.66 |
| 1649376000000 | 577.27 |
| 1649635200000 | 567.9 |
| 1649721600000 | 565.47 |
| 1649808000000 | 570.26 |
| 1649894400000 | 566.12 |
| 1649980800000 | 565.7 |
| 1650240000000 | 564.3 |
| 1650326400000 | 568.59 |
| 1650412800000 | 571.45 |
| 1650499200000 | 565.63 |
| 1650585600000 | 551.02 |
| 1650844800000 | 548.63 |
| 1650931200000 | 537.35 |
| 1651017600000 | 537.28 |
| 1651104000000 | 546.79 |
| 1651190400000 | 536.54 |
| 1651449600000 | 536.62 |
| 1651536000000 | 537.9 |
| 1651622400000 | 547.49 |
| 1651708800000 | 533.75 |
| 1651795200000 | 528.7 |
| 1652054400000 | 512.98 |
| 1652140800000 | 513.74 |
| 1652227200000 | 509.55 |
| 1652313600000 | 505.62 |
| 1652400000000 | 516.52 |
| 1652659200000 | 515.28 |
| 1652745600000 | 525.13 |
| 1652832000000 | 510.69 |
| 1652918400000 | 506.5 |
| 1653004800000 | 507.86 |
| 1653264000000 | 516.26 |
| 1653350400000 | 512.1 |
| 1653436800000 | 515.15 |
| 1653523200000 | 523.17 |
| 1653609600000 | 534.8 |
| 1653868800000 | 538.18 |
| 1653955200000 | 534.85 |
| 1654041600000 | 530.44 |
| 1654128000000 | 537.86 |
| 1654214400000 | 531.75 |
| 1654473600000 | 533.81 |
| 1654560000000 | 535.59 |
| 1654646400000 | 532.12 |
| 1654732800000 | 521.75 |
| 1654819200000 | 507.44 |
| 1655078400000 | 489.61 |
| 1655164800000 | 487.01 |
| 1655251200000 | 492.05 |
| 1655337600000 | 480.89 |
| 1655424000000 | 479.46 |
| 1655683200000 | 480.54 |
| 1655769600000 | 490.97 |
| 1655856000000 | 488.83 |
| 1655942400000 | 490.99 |
| 1656028800000 | 503.4 |
| 1656288000000 | 505.3 |
| 1656374400000 | 498.62 |
| 1656460800000 | 496.55 |
| 1656547200000 | 491.47 |
| 1656633600000 | 492.91 |
| 1656892800000 | 494.35 |
| 1656979200000 | 492.16 |
| 1657065600000 | 493.36 |
| 1657152000000 | 501.07 |
| 1657238400000 | 502.17 |
| 1657497600000 | 496.56 |
| 1657584000000 | 492.41 |
| 1657670400000 | 490.98 |
| 1657756800000 | 487.89 |
| 1657843200000 | 495.58 |
| 1658102400000 | 495.87 |
| 1658188800000 | 506.09 |
| 1658275200000 | 508.33 |
| 1658361600000 | 512.39 |
| 1658448000000 | 510.93 |
| 1658707200000 | 511.19 |
| 1658793600000 | 507.13 |
| 1658880000000 | 515.49 |
| 1658966400000 | 523.05 |
| 1659052800000 | 529.84 |
| 1659312000000 | 530.16 |
| 1659398400000 | 525.47 |
| 1659484800000 | 529.16 |
| 1659571200000 | 530.45 |
| 1659657600000 | 529.08 |
| 1659916800000 | 529.7 |
| 1660003200000 | 527.54 |
| 1660089600000 | 536.67 |
| 1660176000000 | 537.34 |
| 1660262400000 | 543.24 |
| 1660521600000 | 544.7 |
| 1660608000000 | 545.32 |
| 1660694400000 | 542.86 |
| 1660780800000 | 543.43 |
| 1660867200000 | 536.93 |
| 1661126400000 | 528.37 |
| 1661212800000 | 527.07 |
| 1661299200000 | 527.86 |
| 1661385600000 | 534.03 |
| 1661472000000 | 521.46 |
| 1661731200000 | 515.91 |
| 1661817600000 | 512.23 |
| 1661904000000 | 508.75 |
| 1661990400000 | 505.53 |
| 1662076800000 | 503.74 |
| 1662336000000 | 502.49 |
| 1662422400000 | 500.69 |
| 1662508800000 | 504.94 |
| 1662595200000 | 508.76 |
| 1662681600000 | 516.86 |
| 1662940800000 | 523.15 |
| 1663027200000 | 506.17 |
| 1663113600000 | 504.87 |
| 1663200000000 | 500.22 |
| 1663286400000 | 495.81 |
| 1663545600000 | 497.31 |
| 1663632000000 | 494.03 |
| 1663718400000 | 487.49 |
| 1663804800000 | 483.55 |
| 1663891200000 | 473.97 |
| 1664150400000 | 467.69 |
| 1664236800000 | 467.6 |
| 1664323200000 | 472.46 |
| 1664409600000 | 467.07 |
| 1664496000000 | 462.69 |
| 1664755200000 | 471.4 |
| 1664841600000 | 485.66 |
| 1664928000000 | 485.12 |
| 1665014400000 | 482.34 |
| 1665100800000 | 472.2 |
| 1665360000000 | 467.91 |
| 1665446400000 | 464.92 |
| 1665532800000 | 463.14 |
| 1665619200000 | 470 |
| 1665705600000 | 464.82 |
| 1665964800000 | 473.35 |
| 1666051200000 | 478.65 |
| 1666137600000 | 475.37 |
| 1666224000000 | 473.55 |
| 1666310400000 | 479.68 |
| 1666569600000 | 484.83 |
| 1666656000000 | 491.43 |
| 1666742400000 | 492.47 |
| 1666828800000 | 491.81 |
| 1666915200000 | 498.05 |
| 1667174400000 | 495.93 |
| 1667260800000 | 496.76 |
| 1667347200000 | 489.76 |
| 1667433600000 | 484.78 |
| 1667520000000 | 492.02 |
| 1667779200000 | 497.55 |
| 1667865600000 | 501.13 |
| 1667952000000 | 493.3 |
| 1668038400000 | 512.26 |
| 1668124800000 | 519.01 |
| 1668384000000 | 516.56 |
| 1668470400000 | 520.9 |
| 1668556800000 | 518.15 |
| 1668643200000 | 515.75 |
| 1668729600000 | 518.79 |
| 1668988800000 | 515.29 |
| 1669075200000 | 521.73 |
| 1669161600000 | 525.73 |
| 1669248000000 | 527.89 |
| 1669334400000 | 527.47 |
| 1669593600000 | 521.51 |
| 1669680000000 | 521.8 |
| 1669766400000 | 532.52 |
| 1669852800000 | 535.52 |
| 1669939200000 | 533.88 |
| 1670198400000 | 528.41 |
| 1670284800000 | 522.71 |
| 1670371200000 | 520.71 |
| 1670457600000 | 523.82 |
| 1670544000000 | 522.26 |
| 1670803200000 | 525.24 |
| 1670889600000 | 529.93 |
| 1670976000000 | 529.16 |
| 1671062400000 | 517.57 |
| 1671148800000 | 512.08 |
| 1671408000000 | 509.6 |
| 1671494400000 | 510.42 |
| 1671580800000 | 516.23 |
| 1671667200000 | 511.56 |
| 1671753600000 | 512.64 |
| 1672012800000 | 512.93 |
| 1672099200000 | 512.56 |
| 1672185600000 | 508.48 |
| 1672272000000 | 513.64 |
| 1672358400000 | 512.18 |
| 1672617600000 | 513 |
| 1672704000000 | 511.25 |
| 1672790400000 | 514.09 |
| 1672876800000 | 509.95 |
| 1672963200000 | 519.53 |
| 1673222400000 | 521.79 |
| 1673308800000 | 522.57 |
| 1673395200000 | 527.05 |
| 1673481600000 | 530.33 |
| 1673568000000 | 533.59 |
| 1673827200000 | 533.41 |
| 1673913600000 | 533.5 |
| 1674000000000 | 529.59 |
| 1674086400000 | 524.8 |
| 1674172800000 | 531.33 |
| 1674432000000 | 535.61 |
| 1674518400000 | 536.35 |
| 1674604800000 | 536.24 |
| 1674691200000 | 539.68 |
| 1674777600000 | 539.62 |
| 1675036800000 | 535.22 |
| 1675123200000 | 538.76 |
| 1675209600000 | 542.62 |
| 1675296000000 | 545.28 |
| 1675382400000 | 541.81 |
| 1675641600000 | 537.15 |
| 1675728000000 | 541.44 |
| 1675814400000 | 539.59 |
| 1675900800000 | 538.88 |
| 1675987200000 | 538.31 |
| 1676246400000 | 542.38 |
| 1676332800000 | 542.81 |
| 1676419200000 | 541.95 |
| 1676505600000 | 538.36 |
| 1676592000000 | 536.98 |
| 1676851200000 | 537.9 |
| 1676937600000 | 531.16 |
| 1677024000000 | 528.68 |
| 1677110400000 | 530.64 |
| 1677196800000 | 525.12 |
| 1677456000000 | 527.41 |
| 1677542400000 | 525.33 |
| 1677628800000 | 525.62 |
| 1677715200000 | 527.58 |
| 1677801600000 | 534.05 |
| 1678060800000 | 536.75 |
| 1678147200000 | 529.9 |
| 1678233600000 | 529.32 |
| 1678320000000 | 524.17 |
| 1678406400000 | 518.74 |
| 1678665600000 | 517.07 |
| 1678752000000 | 520.58 |
| 1678838400000 | 514.7 |
| 1678924800000 | 520.16 |
| 1679011200000 | 517.6 |
| 1679270400000 | 521.33 |
| 1679356800000 | 527.19 |
| 1679443200000 | 524.05 |
| 1679529600000 | 526.26 |
| 1679616000000 | 525.19 |
| 1679875200000 | 526.88 |
| 1679961600000 | 528.01 |
| 1680048000000 | 533.35 |
| 1680134400000 | 537.24 |
| 1680220800000 | 542.53 |
| 1680480000000 | 546.27 |
| 1680566400000 | 544.69 |
| 1680652800000 | 543.87 |
| 1680739200000 | 543.9 |
| 1680825600000 | 544.03 |
| 1681084800000 | 543.58 |
| 1681171200000 | 546.18 |
| 1681257600000 | 546.43 |
| 1681344000000 | 552.02 |
| 1681430400000 | 552.03 |
| 1681689600000 | 551.93 |
| 1681776000000 | 553.85 |
| 1681862400000 | 552.38 |
| 1681948800000 | 550.84 |
| 1682035200000 | 550.57 |
| 1682294400000 | 551.75 |
| 1682380800000 | 545.34 |
| 1682467200000 | 542.31 |
| 1682553600000 | 547.51 |
| 1682640000000 | 551.06 |
| 1682899200000 | 551.05 |
| 1682985600000 | 545.55 |
| 1683072000000 | 543.99 |
| 1683158400000 | 541.45 |
| 1683244800000 | 548.65 |
| 1683504000000 | 550.2 |
| 1683590400000 | 547.98 |
| 1683676800000 | 548.44 |
| 1683763200000 | 547.17 |
| 1683849600000 | 546.41 |
| 1684108800000 | 547.67 |
| 1684195200000 | 544.83 |
| 1684281600000 | 547.71 |
| 1684368000000 | 550.11 |
| 1684454400000 | 550.85 |
| 1684713600000 | 551.09 |
| 1684800000000 | 546.43 |
| 1684886400000 | 541.46 |
| 1684972800000 | 542.69 |
| 1685059200000 | 547.65 |
| 1685318400000 | 548.18 |
| 1685404800000 | 546.91 |
| 1685491200000 | 542 |
| 1685577600000 | 547.38 |
| 1685664000000 | 555.19 |
| 1685923200000 | 554.93 |
| 1686009600000 | 555.76 |
| 1686096000000 | 554.78 |
| 1686182400000 | 558 |
| 1686268800000 | 559.37 |
| 1686528000000 | 562.33 |
| 1686614400000 | 566.78 |
| 1686700800000 | 568.43 |
| 1686787200000 | 573.5 |
| 1686873600000 | 573.27 |
| 1687132800000 | 571.92 |
| 1687219200000 | 569.19 |
| 1687305600000 | 567.77 |
| 1687392000000 | 567.92 |
| 1687478400000 | 562.66 |
| 1687737600000 | 561.12 |
| 1687824000000 | 565.78 |
| 1687910400000 | 565.67 |
| 1687996800000 | 567.49 |
| 1688083200000 | 573.65 |
| 1688342400000 | 575.06 |
| 1688428800000 | 574.97 |
| 1688515200000 | 572.93 |
| 1688601600000 | 565.78 |
| 1688688000000 | 564.37 |
| 1688947200000 | 566.03 |
| 1689033600000 | 569.48 |
| 1689120000000 | 575.2 |
| 1689206400000 | 580.61 |
| 1689292800000 | 581.73 |
| 1689552000000 | 582.4 |
| 1689638400000 | 585.74 |
| 1689724800000 | 586.16 |
| 1689811200000 | 584.91 |
| 1689897600000 | 584.55 |
| 1690156800000 | 586.17 |
| 1690243200000 | 588.61 |
| 1690329600000 | 587.49 |
| 1690416000000 | 586.06 |
| 1690502400000 | 589.94 |
| 1690761600000 | 591.24 |
| 1690848000000 | 588.52 |
| 1690934400000 | 579.59 |
| 1691020800000 | 577.99 |
| 1691107200000 | 576.8 |
| 1691366400000 | 580.36 |
| 1691452800000 | 579.43 |
| 1691539200000 | 577.78 |
| 1691625600000 | 578.87 |
| 1691712000000 | 576.6 |
| 1691971200000 | 577.69 |
| 1692057600000 | 573.99 |
| 1692144000000 | 570.56 |
| 1692230400000 | 566.48 |
| 1692316800000 | 565.56 |
| 1692576000000 | 568.16 |
| 1692662400000 | 568.16 |
| 1692748800000 | 573.44 |
| 1692835200000 | 569.25 |
| 1692921600000 | 569.34 |
| 1693180800000 | 573.78 |
| 1693267200000 | 580.95 |
| 1693353600000 | 583.93 |
| 1693440000000 | 582.17 |
| 1693526400000 | 583.22 |
| 1693785600000 | 584.01 |
| 1693872000000 | 580.77 |
| 1693958400000 | 577.38 |
| 1694044800000 | 576.47 |
| 1694131200000 | 577.14 |
| 1694390400000 | 579.92 |
| 1694476800000 | 577.57 |
| 1694563200000 | 577.58 |
| 1694649600000 | 582.27 |
| 1694736000000 | 578.4 |
| 1694995200000 | 577.51 |
| 1695081600000 | 576.87 |
| 1695168000000 | 574.41 |
| 1695254400000 | 565.11 |
| 1695340800000 | 564.92 |
| 1695600000000 | 564.45 |
| 1695686400000 | 558.78 |
| 1695772800000 | 558.38 |
| 1695859200000 | 561.12 |
| 1695945600000 | 559.8 |
| 1696204800000 | 558.17 |
| 1696291200000 | 550.53 |
| 1696377600000 | 551.23 |
| 1696464000000 | 552.77 |
| 1696550400000 | 558.53 |
| 1696809600000 | 560.88 |
| 1696896000000 | 566.63 |
| 1696982400000 | 569.74 |
| 1697068800000 | 568.53 |
| 1697155200000 | 564.45 |
| 1697414400000 | 567.83 |
| 1697500800000 | 568.21 |
| 1697587200000 | 561.82 |
| 1697673600000 | 556.57 |
| 1697760000000 | 550.85 |
| 1698019200000 | 549.88 |
| 1698105600000 | 553.01 |
| 1698192000000 | 548.58 |
| 1698278400000 | 541.77 |
| 1698364800000 | 540.04 |
| 1698624000000 | 544.83 |
| 1698710400000 | 545.1 |
| 1698796800000 | 550.56 |
| 1698883200000 | 560.73 |
| 1698969600000 | 565.67 |
| 1699228800000 | 569.3 |
| 1699315200000 | 568.05 |
| 1699401600000 | 568.92 |
| 1699488000000 | 567.13 |
| 1699574400000 | 570.9 |
| 1699833600000 | 572.31 |
| 1699920000000 | 581.4 |
| 1700006400000 | 583.52 |
| 1700092800000 | 583.32 |
| 1700179200000 | 585.52 |
| 1700438400000 | 589.84 |
| 1700524800000 | 589.24 |
| 1700611200000 | 589.11 |
| 1700697600000 | 590.01 |
| 1700784000000 | 590.54 |
| 1701043200000 | 588.72 |
| 1701129600000 | 589.65 |
| 1701216000000 | 589.41 |
| 1701302400000 | 590.9 |
| 1701388800000 | 592.97 |
| 1701648000000 | 590.65 |
| 1701734400000 | 589.81 |
| 1701820800000 | 589.63 |
| 1701907200000 | 591.94 |
| 1701993600000 | 594.21 |
| 1702252800000 | 596.14 |
| 1702339200000 | 598.65 |
| 1702425600000 | 604.06 |
| 1702512000000 | 607.79 |
| 1702598400000 | 608.2 |
| 1702857600000 | 610.23 |
| 1702944000000 | 613.66 |
| 1703030400000 | 608.51 |
| 1703116800000 | 612.59 |
| 1703203200000 | 613.22 |
| 1703462400000 | 613.31 |
| 1703548800000 | 615.28 |
| 1703635200000 | 618.43 |
| 1703721600000 | 619.74 |
| 1703808000000 | 618.68 |
| 1704153600000 | 614.5 |
| 1704240000000 | 610.01 |
| 1704326400000 | 610.72 |
| 1704412800000 | 612.24 |
| 1704672000000 | 618.11 |
| 1704758400000 | 617.42 |
| 1704844800000 | 620.44 |
| 1704931200000 | 621.22 |
| 1705017600000 | 624.04 |
| 1705276800000 | 623.69 |
| 1705363200000 | 619.91 |
| 1705449600000 | 614.97 |
| 1705536000000 | 619.3 |
| 1705622400000 | 626.3 |
| 1705881600000 | 627.8 |
| 1705968000000 | 628 |
| 1706054400000 | 632.92 |
| 1706140800000 | 634.72 |
| 1706227200000 | 635.1 |
| 1706486400000 | 639.49 |
| 1706572800000 | 640.48 |
| 1706659200000 | 635.32 |
| 1706745600000 | 640.46 |
| 1706832000000 | 648.71 |
| 1707091200000 | 648.05 |
| 1707177600000 | 649.52 |
| 1707264000000 | 654.87 |
| 1707350400000 | 654.66 |
| 1707436800000 | 657.28 |
| 1707696000000 | 656.97 |
| 1707782400000 | 651.63 |
| 1707868800000 | 656.84 |
| 1707955200000 | 660.87 |
| 1708041600000 | 661.13 |
| 1708300800000 | 661.73 |
| 1708387200000 | 658.48 |
| 1708473600000 | 657.51 |
| 1708560000000 | 672.27 |
| 1708646400000 | 672.92 |
| 1708905600000 | 672.05 |
| 1708992000000 | 672.46 |
| 1709078400000 | 670.15 |
| 1709164800000 | 673.02 |
| 1709251200000 | 680.1 |
| 1709510400000 | 681.3 |
| 1709596800000 | 676.77 |
| 1709683200000 | 681.23 |
| 1709769600000 | 688.91 |
| 1709856000000 | 684.86 |
| 1710115200000 | 679.97 |
| 1710201600000 | 688.65 |
| 1710288000000 | 688.17 |
| 1710374400000 | 686.29 |
| 1710460800000 | 681.99 |
| 1710720000000 | 686.02 |
| 1710806400000 | 688.48 |
| 1710892800000 | 692.52 |
| 1710979200000 | 697.75 |
| 1711065600000 | 697.24 |
| 1711324800000 | 695.48 |
| 1711411200000 | 693.95 |
| 1711497600000 | 696.49 |
| 1711584000000 | 696.72 |
| 1711670400000 | 697.24 |
| 1711929600000 | 694.37 |
| 1712016000000 | 691.9299 |
| 1712102400000 | 693.66 |
| 1712188800000 | 689.36 |
| 1712275200000 | 693.42 |
| 1712534400000 | 693.88 |
| 1712620800000 | 693.05 |
| 1712707200000 | 689.29 |
| 1712793600000 | 691.8 |
| 1712880000000 | 684.12 |
| 1713139200000 | 677.53 |
| 1713225600000 | 673.27 |
| 1713312000000 | 670.26 |
| 1713398400000 | 670.8099 |
| 1713484800000 | 662.16 |
| 1713744000000 | 667.57 |
| 1713830400000 | 676.42 |
| 1713916800000 | 676.17 |
| 1714003200000 | 670.92 |
| 1714089600000 | 678.16 |
| 1714348800000 | 679.55 |
| 1714435200000 | 673.57 |
| 1714521600000 | 671.6 |
| 1714608000000 | 676.01 |
| 1714694400000 | 683.16 |
| 1714953600000 | 690.77 |
| 1715040000000 | 693.57 |
| 1715126400000 | 692.63 |
| 1715212800000 | 694.39 |
| 1715299200000 | 696.75 |
| 1715558400000 | 696.32 |
| 1715644800000 | 699.05 |
| 1715731200000 | 707.05 |
| 1715817600000 | 706.1 |
| 1715904000000 | 706.67 |
| 1716163200000 | 708.29 |
| 1716249600000 | 709.25 |
| 1716336000000 | 707.57 |
| 1716422400000 | 707.58 |
| 1716508800000 | 709.85 |
| 1716768000000 | 711.67 |
| 1716854400000 | 713.08 |
| 1716940800000 | 706.96 |
| 1717027200000 | 702.16 |
| 1717113600000 | 705.2 |
| 1717372800000 | 710.07 |
| 1717459200000 | 709.21 |
| 1717545600000 | 716.99 |
| 1717632000000 | 719.69 |
| 1717718400000 | 718.42 |
| 1717977600000 | 720.1799 |
| 1718064000000 | 718.86 |
| 1718150400000 | 725.92 |
| 1718236800000 | 726.15 |
| 1718323200000 | 725.86 |
| 1718582400000 | 728.71 |
| 1718668800000 | 732.92 |
| 1718755200000 | 733.99 |
| 1718841600000 | 733.26 |
| 1718928000000 | 729.3 |
| 1719187200000 | 727.16 |
| 1719273600000 | 731.86 |
| 1719360000000 | 732.4299 |
| 1719446400000 | 732.45 |
| 1719532800000 | 730.52 |
| 1719792000000 | 732.87 |
| 1719878400000 | 735.09 |
| 1719964800000 | 740.64 |
| 1720051200000 | 742.92 |
| 1720137600000 | 746.19 |
| 1720396800000 | 746.62 |
| 1720483200000 | 747.04 |
| 1720569600000 | 753.08 |
| 1720656000000 | 749.08 |
| 1720742400000 | 751.65 |
| 1721001600000 | 751.83 |
| 1721088000000 | 752.17 |
| 1721174400000 | 742.15 |
| 1721260800000 | 736.5599 |
| 1721347200000 | 730.51 |
| 1721606400000 | 735.6 |
| 1721692800000 | 737.45 |
| 1721779200000 | 723.9299 |
| 1721865600000 | 717.0599 |
| 1721952000000 | 722.47 |
| 1722211200000 | 722.75 |
| 1722297600000 | 718.91 |
| 1722384000000 | 732.41 |
| 1722470400000 | 723.9 |
| 1722556800000 | 707.0599 |
| 1722816000000 | 682.8 |
| 1722902400000 | 693.35 |
| 1722988800000 | 692.82 |
| 1723075200000 | 704.48 |
| 1723161600000 | 711.19 |
| 1723420800000 | 711.95 |
| 1723507200000 | 722.85 |
| 1723593600000 | 728.37 |
| 1723680000000 | 737.4299 |
| 1723766400000 | 741.36 |
| 1724025600000 | 748.11 |
| 1724112000000 | 748.64 |
| 1724198400000 | 750.98 |
| 1724284800000 | 746.82 |
| 1724371200000 | 753.33 |
| 1724630400000 | 751.63 |
| 1724716800000 | 753.26 |
| 1724803200000 | 750.37 |
| 1724889600000 | 749.51 |
| 1724976000000 | 756.19 |
| 1725235200000 | 755.69 |
| 1725321600000 | 742.9 |
| 1725408000000 | 738.28 |
| 1725494400000 | 735.19 |
| 1725580800000 | 725.19 |
| 1725840000000 | 730.29 |
| 1725926400000 | 731.8099 |
| 1726012800000 | 737.95 |
| 1726099200000 | 747.15 |
| 1726185600000 | 751.58 |
| 1726444800000 | 753.3099 |
| 1726531200000 | 752.51 |
| 1726617600000 | 749.65 |
| 1726704000000 | 762.14 |
| 1726790400000 | 762.03 |
| 1727049600000 | 764.5 |
| 1727136000000 | 768.1 |
| 1727222400000 | 768.0599 |
| 1727308800000 | 772.95 |
| 1727395200000 | 772.63 |
| 1727654400000 | 770.71 |
| 1727740800000 | 765.71 |
| 1727827200000 | 765.12 |
| 1727913600000 | 763.09 |
| 1728000000000 | 767.96 |
| 1728259200000 | 765.11 |
| 1728345600000 | 767.95 |
| 1728432000000 | 771.73 |
| 1728518400000 | 771.33 |
| 1728604800000 | 776.72 |
| 1728864000000 | 780.48 |
| 1728950400000 | 774.8 |
| 1729036800000 | 775.66 |
| 1729123200000 | 776.1 |
| 1729209600000 | 779.9299 |
| 1729468800000 | 777.49 |
| 1729555200000 | 774.99 |
| 1729641600000 | 768.13 |
| 1729728000000 | 768.27 |
| 1729814400000 | 767.33 |
| 1730073600000 | 769.12 |
| 1730160000000 | 770.15 |
| 1730246400000 | 766.87 |
| 1730332800000 | 755.17 |
| 1730419200000 | 757.65 |
| 1730678400000 | 757.1 |
| 1730764800000 | 765 |
| 1730851200000 | 776.4 |
| 1730937600000 | 783.08 |
| 1731024000000 | 784.91 |
| 1731283200000 | 783.72 |
| 1731369600000 | 778.62 |
| 1731456000000 | 776.32 |
| 1731542400000 | 773.02 |
| 1731628800000 | 764.24 |
| 1731888000000 | 765.51 |
| 1731974400000 | 769.63 |
| 1732060800000 | 768.71 |
| 1732147200000 | 772.5599 |
| 1732233600000 | 774.01 |
| 1732492800000 | 775.96 |
| 1732579200000 | 778.5599 |
| 1732665600000 | 777.05 |
| 1732752000000 | 777.1 |
| 1732838400000 | 781.35 |
| iSTOXX L&G Global Momentum | STOXX World AC | |
|---|---|---|
| 2017 | 27.355836849506 | 24.03445048932 |
| 2018 | -7.5920411062072 | -9.6922185503972 |
| 2019 | 26.103835449149 | 26.708974222553 |
| 2020 | 26.980431863731 | 16.343359533898 |
| 2021 | 16.890262107549 | 17.975102675765 |
| 2022 | -18.490698155545 | -18.769350384106 |
| 2023 | 20.793471045333 | 22.178237906734 |
| 2024 | 28.910224663704 | 22.010793710494 |
Methodology
The iSTOXX L&G Single-Factor indices are designed to provide exposure to 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 | CH1213337962 | SWGMGR | .SWGMGR | |
| Price EUR | CH1213337889 | SWGMP | .SWGMP | |
| Net Return EUR | CH1213337897 | SWGMR | .SWGMR | |
| Price GBP | CH1213337822 | SWGMGB | .SWGMGB | |
| Gross Return GBP | CH1213337848 | SWGMGHB | .SWGMGHB | |
| Net Return GBP | CH1213337830 | SWGMHB | .SWGMHB | |
| Gross Return USD | CH1213337871 | SWGMGV | .SWGMGV | |
| Net Return USD | CH1213337863 | SWGMV | .SWGMV | |
| Price USD | CH1213337855 | SWGML | .SWGML |
Quick Facts
| Weighting | The indices are weighted according to a two-step approach using tilt and optimization. |
| Cap Factor | na |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | End Of Day |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of Mar. 18, 2002 |
| History | Available from Mar. 18, 2002 |
| Inception date | March. 27, 2024 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 5.481% |
| META PLATFORMS CLASS A | Technology | USA | 3.478% |
| Microsoft Corp. | Technology | USA | 3.054% |
| Costco Wholesale Corp. | Retail | USA | 2.373% |
| JPMorgan Chase & Co. | Banks | USA | 2.279% |
| Eli Lilly & Co. | Health Care | USA | 2.215% |
| Amazon.com Inc. | Retail | USA | 2.194% |
| Apple Inc. | Technology | USA | 2.013% |
| BROADCOM | Technology | USA | 1.637% |
| Berkshire Hathaway Inc. Cl B | Financial Services | USA | 1.363% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.