Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
iSTOXX Europe Centenary
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX Europe Centenary indices aim to measure European companies that were founded at least 100 years ago.
Key facts
- Companies are selected from one of Europes most representative indices, the STOXX Europe 600
- Captures the performance of established firms with a long history
- First of its kind
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 Europe Centenary | 6,102.9 | 5,292.5 | 28.8 | 10.7 | 243.1 | 1.3 | 4.6 | 0.0 | 2.5 |
| STOXX Europe 600 | 16,795.1 | 13,461.5 | 22.4 | 7.9 | 293.5 | 0.8 | 2.2 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Industrial Goods and Services | 19.6 |
|---|---|
| Banks | 12.5 |
| Insurance | 11.9 |
| Healthcare | 11.3 |
| Food, Beverage and Tobacco | 10.2 |
| Energy | 8.7 |
| Construction and Materials | 4.3 |
| Chemicals | 4.2 |
| Consumer Products and Services | 3.6 |
| Utilities | 3.0 |
Country weighting
| UK | 20.3 |
|---|---|
| Germany | 19.1 |
| Switzerland | 17.8 |
| France | 15.4 |
| Sweden | 6.3 |
| Spain | 5.9 |
| Denmark | 4.9 |
| Netherlands | 3.2 |
| Finland | 2.7 |
| Norway | 1.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Europe Centenary | 3.7 | 28.6 | 14.0 | 69.0 | 69.7 | N/A | N/A | 14.3 | 19.4 | 11.3 |
| STOXX Europe 600 | 3.2 | 26.0 | 14.5 | 70.2 | 71.7 | N/A | N/A | 14.8 | 19.7 | 11.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Europe Centenary | N/A | N/A | 16.8 | 16.0 | 17.1 | N/A | N/A | 0.6 | 0.9 | 0.5 |
| STOXX Europe 600 | N/A | N/A | 17.0 | 16.8 | 17.9 | N/A | N/A | 0.7 | 0.9 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Europe Centenary | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.3 | 3.0 | 3.0 | 3.0 | 2.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Europe Centenary | 1.0 | 1.0 | 1.0 | 0.9 | 0.9 | 2.6 | 1.0 | -0.2 | -0.1 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of August 29, 2025
THEME INDICES
iSTOXX Europe Centenary
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 Europe Centenary | 18.8 | 15.2 | 17.2 | 14.8 | 2.1 | 3.8 | 1.4 | 0.5 |
| STOXX Europe 600 | 18.6 | 15.5 | 17.0 | 15.2 | 2.1 | 3.5 | 1.4 | 1.2 |
Performance and annual returns
| iSTOXX Europe Centenary | |
|---|---|
| 1040601600000 | 100 |
| 1040688000000 | 100.31 |
| 1040947200000 | 98.37 |
| 1041206400000 | 99.67 |
| 1041292800000 | 100.3 |
| 1041465600000 | 102.55 |
| 1041552000000 | 104.3 |
| 1041811200000 | 105.04 |
| 1041897600000 | 103.72 |
| 1041984000000 | 103.18 |
| 1042070400000 | 103.95 |
| 1042156800000 | 104.73 |
| 1042416000000 | 105.19 |
| 1042502400000 | 106.35 |
| 1042588800000 | 104.77 |
| 1042675200000 | 105.08 |
| 1042761600000 | 102.68 |
| 1043020800000 | 101.91 |
| 1043107200000 | 101.29 |
| 1043193600000 | 99.18 |
| 1043280000000 | 99.37 |
| 1043366400000 | 99.12 |
| 1043625600000 | 95.83 |
| 1043712000000 | 95.36 |
| 1043798400000 | 95.34 |
| 1043884800000 | 96.52 |
| 1043971200000 | 97.08 |
| 1044230400000 | 98.3 |
| 1044316800000 | 95.96 |
| 1044403200000 | 96.83 |
| 1044489600000 | 95.26 |
| 1044576000000 | 93.87 |
| 1044835200000 | 92.02 |
| 1044921600000 | 93.85 |
| 1045008000000 | 91.63 |
| 1045094400000 | 92.84 |
| 1045180800000 | 94.59 |
| 1045440000000 | 96.09 |
| 1045526400000 | 96.45 |
| 1045612800000 | 94.69 |
| 1045699200000 | 94.41 |
| 1045785600000 | 94.51 |
| 1046044800000 | 93.49 |
| 1046131200000 | 90.13 |
| 1046217600000 | 89.27 |
| 1046304000000 | 90.56 |
| 1046390400000 | 92.24 |
| 1046649600000 | 93.38 |
| 1046736000000 | 91.18 |
| 1046822400000 | 90.68 |
| 1046908800000 | 89.61 |
| 1046995200000 | 88.18 |
| 1047254400000 | 85.68 |
| 1047340800000 | 85.09 |
| 1047427200000 | 82.64 |
| 1047513600000 | 85.58 |
| 1047600000000 | 89.01 |
| 1047859200000 | 90.53 |
| 1047945600000 | 91.68 |
| 1048032000000 | 92.52 |
| 1048118400000 | 92.22 |
| 1048204800000 | 95.03 |
| 1048464000000 | 91.45 |
| 1048550400000 | 92.77 |
| 1048636800000 | 92.89 |
| 1048723200000 | 91.55 |
| 1048809600000 | 92.06 |
| 1049068800000 | 89.78 |
| 1049155200000 | 90.59 |
| 1049241600000 | 92.87 |
| 1049328000000 | 93.58 |
| 1049414400000 | 94.55 |
| 1049673600000 | 97.24 |
| 1049760000000 | 96.54 |
| 1049846400000 | 97.07 |
| 1049932800000 | 95.71 |
| 1050019200000 | 96.69 |
| 1050278400000 | 97.73 |
| 1050364800000 | 100.18 |
| 1050451200000 | 100.36 |
| 1050537600000 | 100.78 |
| 1050969600000 | 102.2 |
| 1051056000000 | 103.67 |
| 1051142400000 | 102.71 |
| 1051228800000 | 101.39 |
| 1051488000000 | 103.72 |
| 1051574400000 | 104.53 |
| 1051660800000 | 106.09 |
| 1051747200000 | 106.34 |
| 1051833600000 | 106.69 |
| 1052092800000 | 108.21 |
| 1052179200000 | 110.41 |
| 1052265600000 | 109.33 |
| 1052352000000 | 107.15 |
| 1052438400000 | 108.25 |
| 1052697600000 | 108.58 |
| 1052784000000 | 108.43 |
| 1052870400000 | 108.61 |
| 1052956800000 | 108.76 |
| 1053043200000 | 110.71 |
| 1053302400000 | 108.08 |
| 1053388800000 | 108.92 |
| 1053475200000 | 108.02 |
| 1053561600000 | 109.65 |
| 1053648000000 | 110.24 |
| 1053907200000 | 109.99 |
| 1053993600000 | 110.69 |
| 1054080000000 | 111.86 |
| 1054166400000 | 113.25 |
| 1054252800000 | 113.18 |
| 1054512000000 | 115.27 |
| 1054598400000 | 113.78 |
| 1054684800000 | 114.42 |
| 1054771200000 | 115.39 |
| 1054857600000 | 116.42 |
| 1055116800000 | 115.67 |
| 1055203200000 | 115.89 |
| 1055289600000 | 118.34 |
| 1055376000000 | 119.35 |
| 1055462400000 | 118.7 |
| 1055721600000 | 121.05 |
| 1055808000000 | 122.03 |
| 1055894400000 | 121.2 |
| 1055980800000 | 119.74 |
| 1056067200000 | 119.03 |
| 1056326400000 | 116.56 |
| 1056412800000 | 115.43 |
| 1056499200000 | 116.7 |
| 1056585600000 | 115.15 |
| 1056672000000 | 115.02 |
| 1056931200000 | 114.35 |
| 1057017600000 | 112.86 |
| 1057104000000 | 114.96 |
| 1057190400000 | 115.19 |
| 1057276800000 | 115.06 |
| 1057536000000 | 116.75 |
| 1057622400000 | 116.59 |
| 1057708800000 | 115.85 |
| 1057795200000 | 115.26 |
| 1057881600000 | 115.99 |
| 1058140800000 | 117.76 |
| 1058227200000 | 116.34 |
| 1058313600000 | 116.18 |
| 1058400000000 | 114.74 |
| 1058486400000 | 116.21 |
| 1058745600000 | 115.46 |
| 1058832000000 | 115.55 |
| 1058918400000 | 117.12 |
| 1059004800000 | 118.87 |
| 1059091200000 | 118.76 |
| 1059350400000 | 120.55 |
| 1059436800000 | 119.88 |
| 1059523200000 | 119.67 |
| 1059609600000 | 119.49 |
| 1059696000000 | 118.68 |
| 1059955200000 | 118.78 |
| 1060041600000 | 119.61 |
| 1060128000000 | 117.48 |
| 1060214400000 | 117.82 |
| 1060300800000 | 117.66 |
| 1060560000000 | 118.51 |
| 1060646400000 | 119.04 |
| 1060732800000 | 119.69 |
| 1060819200000 | 120.41 |
| 1060905600000 | 120.83 |
| 1061164800000 | 120.62 |
| 1061251200000 | 120.88 |
| 1061337600000 | 120.55 |
| 1061424000000 | 119.7 |
| 1061510400000 | 119.87 |
| 1061769600000 | 118.68 |
| 1061856000000 | 117.91 |
| 1061942400000 | 118.54 |
| 1062028800000 | 118.84 |
| 1062115200000 | 119.12 |
| 1062374400000 | 121.17 |
| 1062460800000 | 119.92 |
| 1062547200000 | 122.12 |
| 1062633600000 | 122.79 |
| 1062720000000 | 124.31 |
| 1062979200000 | 125.15 |
| 1063065600000 | 124.95 |
| 1063152000000 | 123.24 |
| 1063238400000 | 123.54 |
| 1063324800000 | 124.29 |
| 1063584000000 | 124.83 |
| 1063670400000 | 124.89 |
| 1063756800000 | 126.75 |
| 1063843200000 | 127.26 |
| 1063929600000 | 127.65 |
| 1064188800000 | 125.82 |
| 1064275200000 | 124.59 |
| 1064361600000 | 124.38 |
| 1064448000000 | 123.57 |
| 1064534400000 | 122.8 |
| 1064793600000 | 123.43 |
| 1064880000000 | 122.17 |
| 1064966400000 | 124.51 |
| 1065052800000 | 124.44 |
| 1065139200000 | 126.47 |
| 1065398400000 | 127.38 |
| 1065484800000 | 127.05 |
| 1065571200000 | 127.84 |
| 1065657600000 | 128.93 |
| 1065744000000 | 129.5 |
| 1066003200000 | 130.57 |
| 1066089600000 | 130.62 |
| 1066176000000 | 131.01 |
| 1066262400000 | 130.82 |
| 1066348800000 | 130 |
| 1066608000000 | 130.79 |
| 1066694400000 | 131.25 |
| 1066780800000 | 130.39 |
| 1066867200000 | 128.83 |
| 1066953600000 | 129.35 |
| 1067212800000 | 129.95 |
| 1067299200000 | 130.46 |
| 1067385600000 | 131.37 |
| 1067472000000 | 132.01 |
| 1067558400000 | 131.22 |
| 1067817600000 | 132.34 |
| 1067904000000 | 131.92 |
| 1067990400000 | 130.85 |
| 1068076800000 | 130.92 |
| 1068163200000 | 132.87 |
| 1068422400000 | 132.13 |
| 1068508800000 | 131.7 |
| 1068595200000 | 133.56 |
| 1068681600000 | 135.03 |
| 1068768000000 | 136.28 |
| 1069027200000 | 133.48 |
| 1069113600000 | 134.38 |
| 1069200000000 | 134.09 |
| 1069286400000 | 133.79 |
| 1069372800000 | 134.38 |
| 1069632000000 | 135.04 |
| 1069718400000 | 135.47 |
| 1069804800000 | 136.66 |
| 1069891200000 | 137.27 |
| 1069977600000 | 137.95 |
| 1070236800000 | 139.82 |
| 1070323200000 | 140.96 |
| 1070409600000 | 142.68 |
| 1070496000000 | 141.87 |
| 1070582400000 | 141.64 |
| 1070841600000 | 141.83 |
| 1070928000000 | 142.22 |
| 1071014400000 | 141.36 |
| 1071100800000 | 141.24 |
| 1071187200000 | 142.63 |
| 1071446400000 | 143.51 |
| 1071532800000 | 143.09 |
| 1071619200000 | 143.23 |
| 1071705600000 | 144.32 |
| 1071792000000 | 144.6 |
| 1072051200000 | 144.59 |
| 1072137600000 | 145.21 |
| 1072224000000 | 145.97 |
| 1072656000000 | 147.3 |
| 1072742400000 | 148.4 |
| 1072828800000 | 149.51 |
| 1073001600000 | 150.75 |
| 1073260800000 | 152.53 |
| 1073347200000 | 153.38 |
| 1073433600000 | 151.65 |
| 1073520000000 | 153.66 |
| 1073606400000 | 155.16 |
| 1073865600000 | 154.06 |
| 1073952000000 | 154.44 |
| 1074038400000 | 154.95 |
| 1074124800000 | 154.47 |
| 1074211200000 | 153.8 |
| 1074470400000 | 153.9 |
| 1074556800000 | 155.01 |
| 1074643200000 | 156.43 |
| 1074729600000 | 157.79 |
| 1074816000000 | 157.76 |
| 1075075200000 | 155.44 |
| 1075161600000 | 156.65 |
| 1075248000000 | 156.94 |
| 1075334400000 | 152.73 |
| 1075420800000 | 152.79 |
| 1075680000000 | 153.76 |
| 1075766400000 | 154.41 |
| 1075852800000 | 153.55 |
| 1075939200000 | 154.67 |
| 1076025600000 | 157.67 |
| 1076284800000 | 159.02 |
| 1076371200000 | 159.54 |
| 1076457600000 | 159.84 |
| 1076544000000 | 160.83 |
| 1076630400000 | 159.31 |
| 1076889600000 | 160.24 |
| 1076976000000 | 161.7 |
| 1077062400000 | 161.68 |
| 1077148800000 | 161.71 |
| 1077235200000 | 159.07 |
| 1077494400000 | 159 |
| 1077580800000 | 158.29 |
| 1077667200000 | 157.4 |
| 1077753600000 | 155.86 |
| 1077840000000 | 156.38 |
| 1078099200000 | 157.78 |
| 1078185600000 | 157.1 |
| 1078272000000 | 154.61 |
| 1078358400000 | 156.72 |
| 1078444800000 | 159.37 |
| 1078704000000 | 159.18 |
| 1078790400000 | 157.78 |
| 1078876800000 | 155.16 |
| 1078963200000 | 151.27 |
| 1079049600000 | 150.51 |
| 1079308800000 | 147.92 |
| 1079395200000 | 149.92 |
| 1079481600000 | 150.71 |
| 1079568000000 | 150.52 |
| 1079654400000 | 150.16 |
| 1079913600000 | 147.5 |
| 1080000000000 | 147.19 |
| 1080086400000 | 145.77 |
| 1080172800000 | 147.72 |
| 1080259200000 | 146.97 |
| 1080518400000 | 149.35 |
| 1080604800000 | 149.32 |
| 1080691200000 | 150.47 |
| 1080777600000 | 153.87 |
| 1080864000000 | 153.8 |
| 1081123200000 | 153.15 |
| 1081209600000 | 153.07 |
| 1081296000000 | 154.57 |
| 1081382400000 | 154.56 |
| 1081814400000 | 153.03 |
| 1081900800000 | 151.32 |
| 1081987200000 | 151.04 |
| 1082073600000 | 153.2 |
| 1082332800000 | 153.47 |
| 1082419200000 | 153.45 |
| 1082505600000 | 151.79 |
| 1082592000000 | 152.88 |
| 1082678400000 | 152.9 |
| 1082937600000 | 153.94 |
| 1083024000000 | 154.64 |
| 1083110400000 | 151.72 |
| 1083196800000 | 151.52 |
| 1083283200000 | 150.87 |
| 1083542400000 | 151.55 |
| 1083628800000 | 153.21 |
| 1083715200000 | 155.04 |
| 1083801600000 | 151.77 |
| 1083888000000 | 149.41 |
| 1084147200000 | 144.43 |
| 1084233600000 | 145.82 |
| 1084320000000 | 145.04 |
| 1084406400000 | 146.12 |
| 1084492800000 | 145.56 |
| 1084752000000 | 145.14 |
| 1084838400000 | 145.85 |
| 1084924800000 | 149.69 |
| 1085011200000 | 147.61 |
| 1085097600000 | 148.46 |
| 1085356800000 | 148.82 |
| 1085443200000 | 149.24 |
| 1085529600000 | 150.48 |
| 1085616000000 | 153.93 |
| 1085702400000 | 152.41 |
| 1085961600000 | 152.83 |
| 1086048000000 | 151.31 |
| 1086134400000 | 152.89 |
| 1086220800000 | 153.32 |
| 1086307200000 | 154.96 |
| 1086566400000 | 157.25 |
| 1086652800000 | 156.75 |
| 1086739200000 | 154.06 |
| 1086825600000 | 154.31 |
| 1086912000000 | 153.03 |
| 1087171200000 | 151.83 |
| 1087257600000 | 153.01 |
| 1087344000000 | 153.3 |
| 1087430400000 | 153.95 |
| 1087516800000 | 155.21 |
| 1087776000000 | 154.85 |
| 1087862400000 | 153.22 |
| 1087948800000 | 154.07 |
| 1088035200000 | 156.55 |
| 1088121600000 | 155.88 |
| 1088380800000 | 158.05 |
| 1088467200000 | 156.54 |
| 1088553600000 | 156.43 |
| 1088640000000 | 156.04 |
| 1088726400000 | 156.86 |
| 1088985600000 | 156.15 |
| 1089072000000 | 154.83 |
| 1089158400000 | 155.84 |
| 1089244800000 | 156.7 |
| 1089331200000 | 156.07 |
| 1089590400000 | 155.49 |
| 1089676800000 | 154.76 |
| 1089763200000 | 155.5 |
| 1089849600000 | 153.03 |
| 1089936000000 | 154.25 |
| 1090195200000 | 152.97 |
| 1090281600000 | 152.71 |
| 1090368000000 | 152.43 |
| 1090454400000 | 150.4 |
| 1090540800000 | 148.32 |
| 1090800000000 | 147.22 |
| 1090886400000 | 147.8 |
| 1090972800000 | 147.52 |
| 1091059200000 | 149.69 |
| 1091145600000 | 149.18 |
| 1091404800000 | 148.56 |
| 1091491200000 | 149.31 |
| 1091577600000 | 147.88 |
| 1091664000000 | 148.3 |
| 1091750400000 | 148 |
| 1092009600000 | 146.56 |
| 1092096000000 | 148.44 |
| 1092182400000 | 145.7 |
| 1092268800000 | 145.37 |
| 1092355200000 | 146.09 |
| 1092614400000 | 147.27 |
| 1092700800000 | 147.62 |
| 1092787200000 | 147.1 |
| 1092873600000 | 148.11 |
| 1092960000000 | 147.35 |
| 1093219200000 | 147.97 |
| 1093305600000 | 146.96 |
| 1093392000000 | 147.25 |
| 1093478400000 | 148.31 |
| 1093564800000 | 148.41 |
| 1093824000000 | 148.2 |
| 1093910400000 | 148.37 |
| 1093996800000 | 149.77 |
| 1094083200000 | 149.95 |
| 1094169600000 | 149.96 |
| 1094428800000 | 150.83 |
| 1094515200000 | 150.96 |
| 1094601600000 | 151.43 |
| 1094688000000 | 150.91 |
| 1094774400000 | 153.36 |
| 1095033600000 | 154.64 |
| 1095120000000 | 154.61 |
| 1095206400000 | 152.27 |
| 1095292800000 | 152.46 |
| 1095379200000 | 153.38 |
| 1095638400000 | 152.7 |
| 1095724800000 | 154.91 |
| 1095811200000 | 153.79 |
| 1095897600000 | 153 |
| 1095984000000 | 152.92 |
| 1096243200000 | 152.17 |
| 1096329600000 | 152.87 |
| 1096416000000 | 154.33 |
| 1096502400000 | 154.51 |
| 1096588800000 | 157.06 |
| 1096848000000 | 157.36 |
| 1096934400000 | 158.28 |
| 1097020800000 | 158.04 |
| 1097107200000 | 157.41 |
| 1097193600000 | 158.5 |
| 1097452800000 | 157.95 |
| 1097539200000 | 155.54 |
| 1097625600000 | 155.91 |
| 1097712000000 | 156.17 |
| 1097798400000 | 156.8 |
| 1098057600000 | 156.81 |
| 1098144000000 | 158.36 |
| 1098230400000 | 157.95 |
| 1098316800000 | 158.94 |
| 1098403200000 | 158.91 |
| 1098662400000 | 158.1 |
| 1098748800000 | 158.83 |
| 1098835200000 | 160.36 |
| 1098921600000 | 161.25 |
| 1099008000000 | 160.46 |
| 1099267200000 | 162.35 |
| 1099353600000 | 163.46 |
| 1099440000000 | 165.3 |
| 1099526400000 | 166.39 |
| 1099612800000 | 167.92 |
| 1099872000000 | 168.54 |
| 1099958400000 | 167.82 |
| 1100044800000 | 168.54 |
| 1100131200000 | 169.87 |
| 1100217600000 | 171.2 |
| 1100476800000 | 171.22 |
| 1100563200000 | 170.68 |
| 1100649600000 | 173.41 |
| 1100736000000 | 172.67 |
| 1100822400000 | 172.33 |
| 1101081600000 | 171.2 |
| 1101168000000 | 171.8 |
| 1101254400000 | 172.89 |
| 1101340800000 | 175.03 |
| 1101427200000 | 175.19 |
| 1101686400000 | 175.15 |
| 1101772800000 | 174.33 |
| 1101859200000 | 176.42 |
| 1101945600000 | 177.1 |
| 1102032000000 | 178.29 |
| 1102291200000 | 178.11 |
| 1102377600000 | 178.68 |
| 1102464000000 | 176.23 |
| 1102550400000 | 174.73 |
| 1102636800000 | 175.2 |
| 1102896000000 | 177.59 |
| 1102982400000 | 177.9 |
| 1103068800000 | 179.66 |
| 1103155200000 | 178.22 |
| 1103241600000 | 176.29 |
| 1103500800000 | 179.51 |
| 1103587200000 | 178.45 |
| 1103673600000 | 179.79 |
| 1103760000000 | 181.74 |
| 1103846400000 | 182.26 |
| 1104105600000 | 183.16 |
| 1104192000000 | 183.21 |
| 1104278400000 | 182.98 |
| 1104364800000 | 183.61 |
| 1104451200000 | 183.08 |
| 1104710400000 | 183.01 |
| 1104796800000 | 181.43 |
| 1104883200000 | 179.73 |
| 1104969600000 | 179.2 |
| 1105056000000 | 178.39 |
| 1105315200000 | 179.13 |
| 1105401600000 | 178.41 |
| 1105488000000 | 178.99 |
| 1105574400000 | 178.33 |
| 1105660800000 | 177.9 |
| 1105920000000 | 178.9 |
| 1106006400000 | 177.96 |
| 1106092800000 | 178.28 |
| 1106179200000 | 176.19 |
| 1106265600000 | 176.45 |
| 1106524800000 | 176.44 |
| 1106611200000 | 176.4 |
| 1106697600000 | 177.88 |
| 1106784000000 | 178.19 |
| 1106870400000 | 177.15 |
| 1107129600000 | 178.81 |
| 1107216000000 | 179.84 |
| 1107302400000 | 180.54 |
| 1107388800000 | 179.2 |
| 1107475200000 | 180.62 |
| 1107734400000 | 180.03 |
| 1107820800000 | 179.33 |
| 1107907200000 | 179.51 |
| 1107993600000 | 180.43 |
| 1108080000000 | 182.15 |
| 1108339200000 | 183.56 |
| 1108425600000 | 184.39 |
| 1108512000000 | 183.26 |
| 1108598400000 | 184.64 |
| 1108684800000 | 184.98 |
| 1108944000000 | 184.53 |
| 1109030400000 | 185.77 |
| 1109116800000 | 184.52 |
| 1109203200000 | 184.96 |
| 1109289600000 | 186.76 |
| 1109548800000 | 187.93 |
| 1109635200000 | 188.25 |
| 1109721600000 | 187.04 |
| 1109808000000 | 187.09 |
| 1109894400000 | 190.5 |
| 1110153600000 | 189.96 |
| 1110240000000 | 191.08 |
| 1110326400000 | 190.44 |
| 1110412800000 | 190.1 |
| 1110499200000 | 191.62 |
| 1110758400000 | 190 |
| 1110844800000 | 190.42 |
| 1110931200000 | 189.36 |
| 1111017600000 | 188.47 |
| 1111104000000 | 187.19 |
| 1111363200000 | 185.16 |
| 1111449600000 | 185.82 |
| 1111536000000 | 182.96 |
| 1111622400000 | 183.53 |
| 1112054400000 | 183.16 |
| 1112140800000 | 183.4 |
| 1112227200000 | 183.86 |
| 1112313600000 | 184.35 |
| 1112572800000 | 181.26 |
| 1112659200000 | 182.82 |
| 1112745600000 | 184.17 |
| 1112832000000 | 185.47 |
| 1112918400000 | 185.11 |
| 1113177600000 | 186.8 |
| 1113264000000 | 184.86 |
| 1113350400000 | 186.18 |
| 1113436800000 | 184.47 |
| 1113523200000 | 183.44 |
| 1113782400000 | 181.27 |
| 1113868800000 | 182.63 |
| 1113955200000 | 182.37 |
| 1114041600000 | 182.84 |
| 1114128000000 | 183.98 |
| 1114387200000 | 182.99 |
| 1114473600000 | 182.15 |
| 1114560000000 | 179.71 |
| 1114646400000 | 178.63 |
| 1114732800000 | 178.73 |
| 1114992000000 | 178.85 |
| 1115078400000 | 180.23 |
| 1115164800000 | 182.51 |
| 1115251200000 | 183.08 |
| 1115337600000 | 182.51 |
| 1115596800000 | 181.66 |
| 1115683200000 | 180.76 |
| 1115769600000 | 179.53 |
| 1115856000000 | 179.18 |
| 1115942400000 | 178.62 |
| 1116201600000 | 177.95 |
| 1116288000000 | 178.1 |
| 1116374400000 | 180.57 |
| 1116460800000 | 181.44 |
| 1116547200000 | 180.3 |
| 1116806400000 | 181.63 |
| 1116892800000 | 181.73 |
| 1116979200000 | 181.81 |
| 1117065600000 | 181.9 |
| 1117152000000 | 182.17 |
| 1117411200000 | 182.25 |
| 1117497600000 | 180.24 |
| 1117584000000 | 181.39 |
| 1117670400000 | 181.96 |
| 1117756800000 | 181.19 |
| 1118016000000 | 180.94 |
| 1118102400000 | 182.9 |
| 1118188800000 | 183.41 |
| 1118275200000 | 181.56 |
| 1118361600000 | 181.37 |
| 1118620800000 | 180.63 |
| 1118707200000 | 180.93 |
| 1118793600000 | 181.18 |
| 1118880000000 | 181.54 |
| 1118966400000 | 184.02 |
| 1119225600000 | 182.05 |
| 1119312000000 | 183.23 |
| 1119398400000 | 183.54 |
| 1119484800000 | 182.7 |
| 1119571200000 | 181.56 |
| 1119830400000 | 180.77 |
| 1119916800000 | 180.61 |
| 1120003200000 | 181.4 |
| 1120089600000 | 181.62 |
| 1120176000000 | 180.79 |
| 1120435200000 | 179.94 |
| 1120521600000 | 179.58 |
| 1120608000000 | 180.6 |
| 1120694400000 | 178.07 |
| 1120780800000 | 180.04 |
| 1121040000000 | 183.62 |
| 1121126400000 | 185.22 |
| 1121212800000 | 184.9 |
| 1121299200000 | 185.93 |
| 1121385600000 | 185.15 |
| 1121644800000 | 185.08 |
| 1121731200000 | 185.42 |
| 1121817600000 | 186.04 |
| 1121904000000 | 188.57 |
| 1121990400000 | 188.46 |
| 1122249600000 | 187.94 |
| 1122336000000 | 187.33 |
| 1122422400000 | 188.59 |
| 1122508800000 | 190.26 |
| 1122595200000 | 190.65 |
| 1122854400000 | 192.07 |
| 1122940800000 | 193.7 |
| 1123027200000 | 194.9 |
| 1123113600000 | 194.37 |
| 1123200000000 | 192.97 |
| 1123459200000 | 194.19 |
| 1123545600000 | 195.37 |
| 1123632000000 | 198.23 |
| 1123718400000 | 198.43 |
| 1123804800000 | 197.52 |
| 1124064000000 | 196.32 |
| 1124150400000 | 195.27 |
| 1124236800000 | 194.32 |
| 1124323200000 | 191.52 |
| 1124409600000 | 192.56 |
| 1124668800000 | 194.16 |
| 1124755200000 | 192.42 |
| 1124841600000 | 192.51 |
| 1124928000000 | 191.55 |
| 1125014400000 | 190.83 |
| 1125273600000 | 190.49 |
| 1125360000000 | 188.91 |
| 1125446400000 | 192.26 |
| 1125532800000 | 196.28 |
| 1125619200000 | 197.71 |
| 1125878400000 | 198.54 |
| 1125964800000 | 200.05 |
| 1126051200000 | 200.52 |
| 1126137600000 | 200.06 |
| 1126224000000 | 201.1 |
| 1126483200000 | 199.01 |
| 1126569600000 | 197.24 |
| 1126656000000 | 198.4 |
| 1126742400000 | 196.58 |
| 1126828800000 | 197.93 |
| 1127088000000 | 196.55 |
| 1127174400000 | 197.65 |
| 1127260800000 | 196.05 |
| 1127347200000 | 193.81 |
| 1127433600000 | 193.61 |
| 1127692800000 | 196.12 |
| 1127779200000 | 194.98 |
| 1127865600000 | 197.19 |
| 1127952000000 | 196.49 |
| 1128038400000 | 198.38 |
| 1128297600000 | 197.91 |
| 1128384000000 | 199.54 |
| 1128470400000 | 198.21 |
| 1128556800000 | 198.4 |
| 1128643200000 | 197.33 |
| 1128902400000 | 196.62 |
| 1128988800000 | 196.39 |
| 1129075200000 | 195.28 |
| 1129161600000 | 191.75 |
| 1129248000000 | 194.68 |
| 1129507200000 | 194.02 |
| 1129593600000 | 191.84 |
| 1129680000000 | 188.69 |
| 1129766400000 | 190.05 |
| 1129852800000 | 190.01 |
| 1130112000000 | 191.57 |
| 1130198400000 | 193.06 |
| 1130284800000 | 193.32 |
| 1130371200000 | 191.92 |
| 1130457600000 | 191.13 |
| 1130716800000 | 193.68 |
| 1130803200000 | 194.15 |
| 1130889600000 | 196.08 |
| 1130976000000 | 197.86 |
| 1131062400000 | 194.54 |
| 1131321600000 | 195.02 |
| 1131408000000 | 194.2 |
| 1131494400000 | 193.92 |
| 1131580800000 | 194.79 |
| 1131667200000 | 196.61 |
| 1131926400000 | 196.26 |
| 1132012800000 | 195.81 |
| 1132099200000 | 194.3 |
| 1132185600000 | 196.09 |
| 1132272000000 | 197.26 |
| 1132531200000 | 198.61 |
| 1132617600000 | 198.28 |
| 1132704000000 | 200.53 |
| 1132790400000 | 200.09 |
| 1132876800000 | 199.67 |
| 1133136000000 | 200.27 |
| 1133222400000 | 200.28 |
| 1133308800000 | 200 |
| 1133395200000 | 201.76 |
| 1133481600000 | 203.27 |
| 1133740800000 | 203.88 |
| 1133827200000 | 205.48 |
| 1133913600000 | 203.96 |
| 1134000000000 | 205.53 |
| 1134086400000 | 205.68 |
| 1134345600000 | 208.1 |
| 1134432000000 | 207.79 |
| 1134518400000 | 208.99 |
| 1134604800000 | 207.32 |
| 1134691200000 | 210.26 |
| 1134950400000 | 209.7 |
| 1135036800000 | 208.16 |
| 1135123200000 | 208.31 |
| 1135209600000 | 208.64 |
| 1135296000000 | 208.92 |
| 1135641600000 | 209.69 |
| 1135728000000 | 210.61 |
| 1135814400000 | 210.41 |
| 1135900800000 | 208.1 |
| 1136160000000 | 208.98 |
| 1136246400000 | 213.39 |
| 1136332800000 | 217.74 |
| 1136419200000 | 217.02 |
| 1136505600000 | 218.95 |
| 1136764800000 | 217.69 |
| 1136851200000 | 216.06 |
| 1136937600000 | 218.17 |
| 1137024000000 | 217.25 |
| 1137110400000 | 216.58 |
| 1137369600000 | 217.78 |
| 1137456000000 | 215.17 |
| 1137542400000 | 213.62 |
| 1137628800000 | 215.51 |
| 1137715200000 | 213.46 |
| 1137974400000 | 216.69 |
| 1138060800000 | 216.21 |
| 1138147200000 | 218.03 |
| 1138233600000 | 221.08 |
| 1138320000000 | 221.24 |
| 1138579200000 | 219.92 |
| 1138665600000 | 221.5 |
| 1138752000000 | 222.48 |
| 1138838400000 | 220.58 |
| 1138924800000 | 219.2 |
| 1139184000000 | 219.53 |
| 1139270400000 | 219.03 |
| 1139356800000 | 218.97 |
| 1139443200000 | 221.21 |
| 1139529600000 | 219.65 |
| 1139788800000 | 220.55 |
| 1139875200000 | 220.11 |
| 1139961600000 | 220.21 |
| 1140048000000 | 221.65 |
| 1140134400000 | 222.66 |
| 1140393600000 | 223.57 |
| 1140480000000 | 223.64 |
| 1140566400000 | 225.74 |
| 1140652800000 | 226.01 |
| 1140739200000 | 225.63 |
| 1140998400000 | 226.31 |
| 1141084800000 | 224.58 |
| 1141171200000 | 226.98 |
| 1141257600000 | 225.75 |
| 1141344000000 | 225.57 |
| 1141603200000 | 226.82 |
| 1141689600000 | 223.03 |
| 1141776000000 | 221.94 |
| 1141862400000 | 223.98 |
| 1141948800000 | 225.58 |
| 1142208000000 | 228.22 |
| 1142294400000 | 230.68 |
| 1142380800000 | 231.41 |
| 1142467200000 | 234.07 |
| 1142553600000 | 235.28 |
| 1142812800000 | 236.68 |
| 1142899200000 | 235.14 |
| 1142985600000 | 235.58 |
| 1143072000000 | 233.41 |
| 1143158400000 | 234.7 |
| 1143417600000 | 233.19 |
| 1143504000000 | 232.85 |
| 1143590400000 | 231.37 |
| 1143676800000 | 236.27 |
| 1143763200000 | 234.21 |
| 1144022400000 | 236.17 |
| 1144108800000 | 238.41 |
| 1144195200000 | 239.26 |
| 1144281600000 | 238.92 |
| 1144368000000 | 235.06 |
| 1144627200000 | 235.39 |
| 1144713600000 | 232.78 |
| 1144800000000 | 232.33 |
| 1144886400000 | 232.71 |
| 1145318400000 | 235.68 |
| 1145404800000 | 239.79 |
| 1145491200000 | 240.41 |
| 1145577600000 | 242.28 |
| 1145836800000 | 241.46 |
| 1145923200000 | 242.14 |
| 1146009600000 | 243.93 |
| 1146096000000 | 244.98 |
| 1146182400000 | 245.21 |
| 1146441600000 | 246.09 |
| 1146528000000 | 248.22 |
| 1146614400000 | 245.43 |
| 1146700800000 | 248.38 |
| 1146787200000 | 252.36 |
| 1147046400000 | 252.19 |
| 1147132800000 | 253.9 |
| 1147219200000 | 253.73 |
| 1147305600000 | 253.23 |
| 1147392000000 | 249.51 |
| 1147651200000 | 244.93 |
| 1147737600000 | 245.61 |
| 1147824000000 | 237.47 |
| 1147910400000 | 236.22 |
| 1147996800000 | 234.48 |
| 1148256000000 | 230.04 |
| 1148342400000 | 235.99 |
| 1148428800000 | 231.12 |
| 1148515200000 | 234 |
| 1148601600000 | 237.51 |
| 1148860800000 | 238.17 |
| 1148947200000 | 234.93 |
| 1149033600000 | 236.61 |
| 1149120000000 | 236.71 |
| 1149206400000 | 239.43 |
| 1149465600000 | 237.91 |
| 1149552000000 | 231.11 |
| 1149638400000 | 231.83 |
| 1149724800000 | 223.22 |
| 1149811200000 | 226.94 |
| 1150070400000 | 223.48 |
| 1150156800000 | 218.04 |
| 1150243200000 | 220.31 |
| 1150329600000 | 225.85 |
| 1150416000000 | 224.53 |
| 1150675200000 | 225.55 |
| 1150761600000 | 227.05 |
| 1150848000000 | 228.6 |
| 1150934400000 | 228.28 |
| 1151020800000 | 227.23 |
| 1151280000000 | 227.05 |
| 1151366400000 | 226.02 |
| 1151452800000 | 225.24 |
| 1151539200000 | 229.82 |
| 1151625600000 | 238.15 |
| 1151884800000 | 239.54 |
| 1151971200000 | 240.12 |
| 1152057600000 | 235.72 |
| 1152144000000 | 238.42 |
| 1152230400000 | 238.79 |
| 1152489600000 | 237.98 |
| 1152576000000 | 235.69 |
| 1152662400000 | 235.33 |
| 1152748800000 | 231.78 |
| 1152835200000 | 227.39 |
| 1153094400000 | 224.67 |
| 1153180800000 | 223.53 |
| 1153267200000 | 230.38 |
| 1153353600000 | 232.92 |
| 1153440000000 | 231.52 |
| 1153699200000 | 234.88 |
| 1153785600000 | 235.01 |
| 1153872000000 | 235.69 |
| 1153958400000 | 240.17 |
| 1154044800000 | 242.5 |
| 1154304000000 | 241.86 |
| 1154390400000 | 239.36 |
| 1154476800000 | 243.5 |
| 1154563200000 | 241.23 |
| 1154649600000 | 246.3 |
| 1154908800000 | 242.53 |
| 1154995200000 | 242.54 |
| 1155081600000 | 245.34 |
| 1155168000000 | 241.49 |
| 1155254400000 | 241.81 |
| 1155513600000 | 243.94 |
| 1155600000000 | 247.54 |
| 1155686400000 | 250.28 |
| 1155772800000 | 250.96 |
| 1155859200000 | 249.46 |
| 1156118400000 | 250.82 |
| 1156204800000 | 249.48 |
| 1156291200000 | 247.89 |
| 1156377600000 | 249.17 |
| 1156464000000 | 248.55 |
| 1156723200000 | 250.57 |
| 1156809600000 | 250.86 |
| 1156896000000 | 253.48 |
| 1156982400000 | 252.34 |
| 1157068800000 | 253.46 |
| 1157328000000 | 255.99 |
| 1157414400000 | 254.05 |
| 1157500800000 | 251.36 |
| 1157587200000 | 248.31 |
| 1157673600000 | 248.47 |
| 1157932800000 | 247.83 |
| 1158019200000 | 251.24 |
| 1158105600000 | 251.86 |
| 1158192000000 | 253.35 |
| 1158278400000 | 252.82 |
| 1158537600000 | 253.73 |
| 1158624000000 | 252.74 |
| 1158710400000 | 256 |
| 1158796800000 | 257.08 |
| 1158883200000 | 255.98 |
| 1159142400000 | 254.63 |
| 1159228800000 | 256.45 |
| 1159315200000 | 259.02 |
| 1159401600000 | 258.16 |
| 1159488000000 | 257.49 |
| 1159747200000 | 258.92 |
| 1159833600000 | 258.22 |
| 1159920000000 | 259.55 |
| 1160006400000 | 260.9 |
| 1160092800000 | 259.27 |
| 1160352000000 | 259.78 |
| 1160438400000 | 260.28 |
| 1160524800000 | 260.68 |
| 1160611200000 | 262.87 |
| 1160697600000 | 261.9 |
| 1160956800000 | 262.38 |
| 1161043200000 | 259.41 |
| 1161129600000 | 261.44 |
| 1161216000000 | 263.06 |
| 1161302400000 | 264.42 |
| 1161561600000 | 264.48 |
| 1161648000000 | 264.16 |
| 1161734400000 | 265.39 |
| 1161820800000 | 267.48 |
| 1161907200000 | 267.91 |
| 1162166400000 | 267.11 |
| 1162252800000 | 268.34 |
| 1162339200000 | 269.68 |
| 1162425600000 | 268.27 |
| 1162512000000 | 267.99 |
| 1162771200000 | 271.27 |
| 1162857600000 | 274.56 |
| 1162944000000 | 273.79 |
| 1163030400000 | 274.94 |
| 1163116800000 | 276.14 |
| 1163376000000 | 275.81 |
| 1163462400000 | 275.04 |
| 1163548800000 | 276.68 |
| 1163635200000 | 276.71 |
| 1163721600000 | 275.65 |
| 1163980800000 | 276.45 |
| 1164067200000 | 277.54 |
| 1164153600000 | 279.76 |
| 1164240000000 | 279.68 |
| 1164326400000 | 280.1 |
| 1164585600000 | 276.18 |
| 1164672000000 | 275.88 |
| 1164758400000 | 279.62 |
| 1164844800000 | 279.9 |
| 1164931200000 | 279.49 |
| 1165190400000 | 281.49 |
| 1165276800000 | 282.83 |
| 1165363200000 | 283.1 |
| 1165449600000 | 284.94 |
| 1165536000000 | 285.63 |
| 1165795200000 | 284.8 |
| 1165881600000 | 286.44 |
| 1165968000000 | 287.21 |
| 1166054400000 | 287.58 |
| 1166140800000 | 287.33 |
| 1166400000000 | 287.64 |
| 1166486400000 | 287.83 |
| 1166572800000 | 289.6 |
| 1166659200000 | 289.26 |
| 1166745600000 | 287.47 |
| 1167177600000 | 289.49 |
| 1167264000000 | 289.94 |
| 1167350400000 | 290.05 |
| 1167696000000 | 295.77 |
| 1167782400000 | 294.89 |
| 1167868800000 | 291.96 |
| 1167955200000 | 287.74 |
| 1168214400000 | 287.59 |
| 1168300800000 | 288.54 |
| 1168387200000 | 285.52 |
| 1168473600000 | 289.03 |
| 1168560000000 | 291.54 |
| 1168819200000 | 293.03 |
| 1168905600000 | 291.59 |
| 1168992000000 | 291.79 |
| 1169078400000 | 291.85 |
| 1169164800000 | 293.77 |
| 1169424000000 | 292.79 |
| 1169510400000 | 294.07 |
| 1169596800000 | 295.36 |
| 1169683200000 | 294.89 |
| 1169769600000 | 291.3 |
| 1170028800000 | 293.61 |
| 1170115200000 | 295.41 |
| 1170201600000 | 295.17 |
| 1170288000000 | 298.72 |
| 1170374400000 | 298.73 |
| 1170633600000 | 297.51 |
| 1170720000000 | 298.71 |
| 1170806400000 | 301.23 |
| 1170892800000 | 299.13 |
| 1170979200000 | 299.88 |
| 1171238400000 | 296.92 |
| 1171324800000 | 298.77 |
| 1171411200000 | 303.45 |
| 1171497600000 | 303.89 |
| 1171584000000 | 303.03 |
| 1171843200000 | 304.65 |
| 1171929600000 | 303.69 |
| 1172016000000 | 301.27 |
| 1172102400000 | 302.08 |
| 1172188800000 | 303.98 |
| 1172448000000 | 305.43 |
| 1172534400000 | 297.69 |
| 1172620800000 | 292.16 |
| 1172707200000 | 288.5 |
| 1172793600000 | 288.27 |
| 1173052800000 | 283.32 |
| 1173139200000 | 285.92 |
| 1173225600000 | 288.66 |
| 1173312000000 | 292.05 |
| 1173398400000 | 292.56 |
| 1173657600000 | 292.87 |
| 1173744000000 | 289.77 |
| 1173830400000 | 282.46 |
| 1173916800000 | 288.43 |
| 1174003200000 | 289.76 |
| 1174262400000 | 293.7 |
| 1174348800000 | 296.12 |
| 1174435200000 | 297.26 |
| 1174521600000 | 303.11 |
| 1174608000000 | 303.35 |
| 1174867200000 | 301.26 |
| 1174953600000 | 301.32 |
| 1175040000000 | 299.71 |
| 1175126400000 | 302.38 |
| 1175212800000 | 301.68 |
| 1175472000000 | 304.24 |
| 1175558400000 | 307.58 |
| 1175644800000 | 308.53 |
| 1175731200000 | 310.49 |
| 1176163200000 | 313.07 |
| 1176249600000 | 312.53 |
| 1176336000000 | 312.66 |
| 1176422400000 | 314.9 |
| 1176681600000 | 320.17 |
| 1176768000000 | 320.29 |
| 1176854400000 | 319.77 |
| 1176940800000 | 319.6 |
| 1177027200000 | 323.97 |
| 1177286400000 | 323.3 |
| 1177372800000 | 321.59 |
| 1177459200000 | 325.52 |
| 1177545600000 | 324.57 |
| 1177632000000 | 324.43 |
| 1177891200000 | 325.14 |
| 1177977600000 | 323.84 |
| 1178064000000 | 325.59 |
| 1178150400000 | 326.18 |
| 1178236800000 | 329.13 |
| 1178496000000 | 330.4 |
| 1178582400000 | 325.07 |
| 1178668800000 | 326 |
| 1178755200000 | 322.88 |
| 1178841600000 | 325.23 |
| 1179100800000 | 324.94 |
| 1179187200000 | 327.87 |
| 1179273600000 | 326.63 |
| 1179360000000 | 325.5 |
| 1179446400000 | 328.6 |
| 1179705600000 | 327.89 |
| 1179792000000 | 327.96 |
| 1179878400000 | 330.57 |
| 1179964800000 | 327.14 |
| 1180051200000 | 327.84 |
| 1180310400000 | 328.3 |
| 1180396800000 | 329.78 |
| 1180483200000 | 327.36 |
| 1180569600000 | 331.14 |
| 1180656000000 | 333.42 |
| 1180915200000 | 334.29 |
| 1181001600000 | 333.61 |
| 1181088000000 | 327.62 |
| 1181174400000 | 321.85 |
| 1181260800000 | 318.9 |
| 1181520000000 | 322.14 |
| 1181606400000 | 319.18 |
| 1181692800000 | 319.65 |
| 1181779200000 | 325.7 |
| 1181865600000 | 331.62 |
| 1182124800000 | 331.8 |
| 1182211200000 | 331.48 |
| 1182297600000 | 333.36 |
| 1182384000000 | 328.77 |
| 1182470400000 | 328.58 |
| 1182729600000 | 328.66 |
| 1182816000000 | 326.02 |
| 1182902400000 | 323.53 |
| 1182988800000 | 328.18 |
| 1183075200000 | 331.26 |
| 1183334400000 | 332.82 |
| 1183420800000 | 336.26 |
| 1183507200000 | 338.53 |
| 1183593600000 | 335.47 |
| 1183680000000 | 338.09 |
| 1183939200000 | 338.58 |
| 1184025600000 | 337.12 |
| 1184112000000 | 337.17 |
| 1184198400000 | 341.21 |
| 1184284800000 | 342.74 |
| 1184544000000 | 343.38 |
| 1184630400000 | 342.24 |
| 1184716800000 | 338.74 |
| 1184803200000 | 342.68 |
| 1184889600000 | 338.25 |
| 1185148800000 | 340.24 |
| 1185235200000 | 335.46 |
| 1185321600000 | 328.69 |
| 1185408000000 | 319.13 |
| 1185494400000 | 315.97 |
| 1185753600000 | 316.38 |
| 1185840000000 | 322.53 |
| 1185926400000 | 317.74 |
| 1186012800000 | 319.38 |
| 1186099200000 | 317.13 |
| 1186358400000 | 315.86 |
| 1186444800000 | 319.42 |
| 1186531200000 | 326.76 |
| 1186617600000 | 317.13 |
| 1186704000000 | 307.23 |
| 1186963200000 | 312.24 |
| 1187049600000 | 307.19 |
| 1187136000000 | 305.52 |
| 1187222400000 | 294.18 |
| 1187308800000 | 302.95 |
| 1187568000000 | 303.64 |
| 1187654400000 | 303.91 |
| 1187740800000 | 309.15 |
| 1187827200000 | 311.41 |
| 1187913600000 | 313.75 |
| 1188172800000 | 314.02 |
| 1188259200000 | 308.88 |
| 1188345600000 | 310.36 |
| 1188432000000 | 313.77 |
| 1188518400000 | 317.63 |
| 1188777600000 | 318.29 |
| 1188864000000 | 319.66 |
| 1188950400000 | 315.18 |
| 1189036800000 | 316.28 |
| 1189123200000 | 310.4 |
| 1189382400000 | 308.47 |
| 1189468800000 | 314.28 |
| 1189555200000 | 316.26 |
| 1189641600000 | 318.44 |
| 1189728000000 | 314.26 |
| 1189987200000 | 309.71 |
| 1190073600000 | 314.69 |
| 1190160000000 | 325.84 |
| 1190246400000 | 326.48 |
| 1190332800000 | 328.13 |
| 1190592000000 | 327.38 |
| 1190678400000 | 325.02 |
| 1190764800000 | 326.99 |
| 1190851200000 | 330.47 |
| 1190937600000 | 331.93 |
| 1191196800000 | 334.86 |
| 1191283200000 | 334.53 |
| 1191369600000 | 335.11 |
| 1191456000000 | 335.29 |
| 1191542400000 | 337.3 |
| 1191801600000 | 334.9 |
| 1191888000000 | 336.93 |
| 1191974400000 | 338.72 |
| 1192060800000 | 341.56 |
| 1192147200000 | 339.88 |
| 1192406400000 | 338 |
| 1192492800000 | 332.71 |
| 1192579200000 | 335.77 |
| 1192665600000 | 335.52 |
| 1192752000000 | 333.01 |
| 1193011200000 | 326.39 |
| 1193097600000 | 332.02 |
| 1193184000000 | 329.55 |
| 1193270400000 | 334.71 |
| 1193356800000 | 338.44 |
| 1193616000000 | 340.3 |
| 1193702400000 | 339.79 |
| 1193788800000 | 343.75 |
| 1193875200000 | 337.21 |
| 1193961600000 | 336.26 |
| 1194220800000 | 333.83 |
| 1194307200000 | 336.58 |
| 1194393600000 | 336.43 |
| 1194480000000 | 335.47 |
| 1194566400000 | 330.34 |
| 1194825600000 | 328.18 |
| 1194912000000 | 329.81 |
| 1194998400000 | 333.36 |
| 1195084800000 | 328.36 |
| 1195171200000 | 326.13 |
| 1195430400000 | 320.07 |
| 1195516800000 | 326.32 |
| 1195603200000 | 319.27 |
| 1195689600000 | 321.94 |
| 1195776000000 | 325.37 |
| 1196035200000 | 324.59 |
| 1196121600000 | 324.4 |
| 1196208000000 | 329.78 |
| 1196294400000 | 331.03 |
| 1196380800000 | 332.76 |
| 1196640000000 | 330.51 |
| 1196726400000 | 328.65 |
| 1196812800000 | 331.79 |
| 1196899200000 | 331.59 |
| 1196985600000 | 334.95 |
| 1197244800000 | 338.84 |
| 1197331200000 | 337.16 |
| 1197417600000 | 337.92 |
| 1197504000000 | 328.38 |
| 1197590400000 | 326.06 |
| 1197849600000 | 319.44 |
| 1197936000000 | 319.36 |
| 1198022400000 | 317.78 |
| 1198108800000 | 317.99 |
| 1198195200000 | 322.75 |
| 1198454400000 | 323.53 |
| 1198713600000 | 327.57 |
| 1198800000000 | 330.41 |
| 1199059200000 | 328.77 |
| 1199232000000 | 327.84 |
| 1199318400000 | 326.03 |
| 1199404800000 | 321.53 |
| 1199664000000 | 319.56 |
| 1199750400000 | 321.05 |
| 1199836800000 | 316.53 |
| 1199923200000 | 315.12 |
| 1200009600000 | 315.1 |
| 1200268800000 | 318.45 |
| 1200355200000 | 309.77 |
| 1200441600000 | 303.56 |
| 1200528000000 | 302.24 |
| 1200614400000 | 296.23 |
| 1200873600000 | 276.71 |
| 1200960000000 | 284.61 |
| 1201046400000 | 274.3 |
| 1201132800000 | 291.27 |
| 1201219200000 | 291.33 |
| 1201478400000 | 290.25 |
| 1201564800000 | 294.38 |
| 1201651200000 | 293.03 |
| 1201737600000 | 293.91 |
| 1201824000000 | 299.67 |
| 1202083200000 | 299.55 |
| 1202169600000 | 286.84 |
| 1202256000000 | 289.6 |
| 1202342400000 | 281.65 |
| 1202428800000 | 282.33 |
| 1202688000000 | 279.77 |
| 1202774400000 | 290.08 |
| 1202860800000 | 290.57 |
| 1202947200000 | 291.97 |
| 1203033600000 | 287.9 |
| 1203292800000 | 292.43 |
| 1203379200000 | 295.21 |
| 1203465600000 | 289.46 |
| 1203552000000 | 293.64 |
| 1203638400000 | 292 |
| 1203897600000 | 297.31 |
| 1203984000000 | 303.03 |
| 1204070400000 | 307.8 |
| 1204156800000 | 303.99 |
| 1204243200000 | 300.76 |
| 1204502400000 | 296.7 |
| 1204588800000 | 293.27 |
| 1204675200000 | 299.69 |
| 1204761600000 | 297.04 |
| 1204848000000 | 294.06 |
| 1205107200000 | 291.61 |
| 1205193600000 | 294.76 |
| 1205280000000 | 301.84 |
| 1205366400000 | 300.85 |
| 1205452800000 | 298.51 |
| 1205712000000 | 287.94 |
| 1205798400000 | 297.94 |
| 1205884800000 | 293.05 |
| 1205971200000 | 288.08 |
| 1206403200000 | 300.06 |
| 1206489600000 | 301.81 |
| 1206576000000 | 306.24 |
| 1206662400000 | 303.71 |
| 1206921600000 | 305.24 |
| 1207008000000 | 310.05 |
| 1207094400000 | 313.71 |
| 1207180800000 | 312 |
| 1207267200000 | 314.94 |
| 1207526400000 | 316.56 |
| 1207612800000 | 313.69 |
| 1207699200000 | 312.61 |
| 1207785600000 | 311.97 |
| 1207872000000 | 308.17 |
| 1208131200000 | 306.6 |
| 1208217600000 | 307.05 |
| 1208304000000 | 316 |
| 1208390400000 | 314.31 |
| 1208476800000 | 318.93 |
| 1208736000000 | 318.94 |
| 1208822400000 | 317.62 |
| 1208908800000 | 317.85 |
| 1208995200000 | 314.84 |
| 1209081600000 | 317.83 |
| 1209340800000 | 319.4 |
| 1209427200000 | 316.86 |
| 1209513600000 | 318.32 |
| 1209600000000 | 316.07 |
| 1209686400000 | 320.32 |
| 1209945600000 | 321.27 |
| 1210032000000 | 320.87 |
| 1210118400000 | 321.21 |
| 1210204800000 | 321.01 |
| 1210291200000 | 317.67 |
| 1210550400000 | 319.87 |
| 1210636800000 | 319.73 |
| 1210723200000 | 320.31 |
| 1210809600000 | 321.75 |
| 1210896000000 | 324.99 |
| 1211155200000 | 327.63 |
| 1211241600000 | 324.43 |
| 1211328000000 | 325.12 |
| 1211414400000 | 324.62 |
| 1211500800000 | 320.55 |
| 1211760000000 | 320.18 |
| 1211846400000 | 318.76 |
| 1211932800000 | 320.08 |
| 1212019200000 | 319.95 |
| 1212105600000 | 321.6 |
| 1212364800000 | 318.04 |
| 1212451200000 | 318.79 |
| 1212537600000 | 314.82 |
| 1212624000000 | 315.8 |
| 1212710400000 | 313.71 |
| 1212969600000 | 312.77 |
| 1213056000000 | 306.16 |
| 1213142400000 | 303.14 |
| 1213228800000 | 303.08 |
| 1213315200000 | 302.9 |
| 1213574400000 | 303.93 |
| 1213660800000 | 306.17 |
| 1213747200000 | 301.18 |
| 1213833600000 | 298.35 |
| 1213920000000 | 295.54 |
| 1214179200000 | 292.8 |
| 1214265600000 | 292.61 |
| 1214352000000 | 296.17 |
| 1214438400000 | 292.76 |
| 1214524800000 | 290.39 |
| 1214784000000 | 292.86 |
| 1214870400000 | 287.23 |
| 1214956800000 | 286.23 |
| 1215043200000 | 285.89 |
| 1215129600000 | 281.6 |
| 1215388800000 | 285.39 |
| 1215475200000 | 281.32 |
| 1215561600000 | 287.11 |
| 1215648000000 | 282.44 |
| 1215734400000 | 277.12 |
| 1215993600000 | 279.02 |
| 1216080000000 | 275.23 |
| 1216166400000 | 274.22 |
| 1216252800000 | 283.25 |
| 1216339200000 | 287.53 |
| 1216598400000 | 288.69 |
| 1216684800000 | 287.98 |
| 1216771200000 | 291.4 |
| 1216857600000 | 287.14 |
| 1216944000000 | 286.91 |
| 1217203200000 | 285.25 |
| 1217289600000 | 282.68 |
| 1217376000000 | 286.37 |
| 1217462400000 | 287.71 |
| 1217548800000 | 284.3 |
| 1217808000000 | 283.61 |
| 1217894400000 | 289.05 |
| 1217980800000 | 290.4 |
| 1218067200000 | 288.38 |
| 1218153600000 | 283.62 |
| 1218412800000 | 287.18 |
| 1218499200000 | 284.82 |
| 1218585600000 | 276.6 |
| 1218672000000 | 277.75 |
| 1218758400000 | 275.01 |
| 1219017600000 | 274.66 |
| 1219104000000 | 267.92 |
| 1219190400000 | 268.67 |
| 1219276800000 | 268.43 |
| 1219363200000 | 272.22 |
| 1219622400000 | 269.78 |
| 1219708800000 | 268.29 |
| 1219795200000 | 269.39 |
| 1219881600000 | 273.55 |
| 1219968000000 | 274.63 |
| 1220227200000 | 271.49 |
| 1220313600000 | 273.73 |
| 1220400000000 | 268.94 |
| 1220486400000 | 260.34 |
| 1220572800000 | 253.46 |
| 1220832000000 | 260.9 |
| 1220918400000 | 259.33 |
| 1221004800000 | 255.36 |
| 1221091200000 | 251.12 |
| 1221177600000 | 258.89 |
| 1221436800000 | 250.07 |
| 1221523200000 | 242.75 |
| 1221609600000 | 239.86 |
| 1221696000000 | 241.83 |
| 1221782400000 | 261.31 |
| 1222041600000 | 260.05 |
| 1222128000000 | 257.07 |
| 1222214400000 | 255.29 |
| 1222300800000 | 261.31 |
| 1222387200000 | 255.88 |
| 1222646400000 | 240.03 |
| 1222732800000 | 237.2 |
| 1222819200000 | 237.84 |
| 1222905600000 | 231.46 |
| 1222992000000 | 237.88 |
| 1223251200000 | 215.26 |
| 1223337600000 | 217.1 |
| 1223424000000 | 203.8 |
| 1223510400000 | 198.6 |
| 1223596800000 | 181.49 |
| 1223856000000 | 200.23 |
| 1223942400000 | 208.85 |
| 1224028800000 | 194.06 |
| 1224115200000 | 182.36 |
| 1224201600000 | 189.77 |
| 1224460800000 | 195.94 |
| 1224547200000 | 194.02 |
| 1224633600000 | 180.82 |
| 1224720000000 | 180.36 |
| 1224806400000 | 170.18 |
| 1225065600000 | 160.11 |
| 1225152000000 | 161.6 |
| 1225238400000 | 181.51 |
| 1225324800000 | 182.27 |
| 1225411200000 | 185.24 |
| 1225670400000 | 188.24 |
| 1225756800000 | 200.54 |
| 1225843200000 | 197.77 |
| 1225929600000 | 182.35 |
| 1226016000000 | 186.97 |
| 1226275200000 | 187.74 |
| 1226361600000 | 176.03 |
| 1226448000000 | 169.37 |
| 1226534400000 | 169.04 |
| 1226620800000 | 172.58 |
| 1226880000000 | 168.56 |
| 1226966400000 | 169.5 |
| 1227052800000 | 162.53 |
| 1227139200000 | 154.66 |
| 1227225600000 | 151.24 |
| 1227484800000 | 169.06 |
| 1227571200000 | 173.53 |
| 1227657600000 | 171.79 |
| 1227744000000 | 176.83 |
| 1227830400000 | 176.58 |
| 1228089600000 | 164.85 |
| 1228176000000 | 169.76 |
| 1228262400000 | 169.97 |
| 1228348800000 | 170.39 |
| 1228435200000 | 162.55 |
| 1228694400000 | 177.2 |
| 1228780800000 | 179.21 |
| 1228867200000 | 179.89 |
| 1228953600000 | 181.98 |
| 1229040000000 | 178.61 |
| 1229299200000 | 181.63 |
| 1229385600000 | 184.6 |
| 1229472000000 | 191.12 |
| 1229558400000 | 193.56 |
| 1229644800000 | 185.41 |
| 1229904000000 | 183.5 |
| 1229990400000 | 183.88 |
| 1230076800000 | 184.02 |
| 1230508800000 | 189.27 |
| 1230595200000 | 190.88 |
| 1230681600000 | 188.65 |
| 1230854400000 | 194.7 |
| 1231113600000 | 193.74 |
| 1231200000000 | 192.62 |
| 1231286400000 | 194.1 |
| 1231372800000 | 193.72 |
| 1231459200000 | 189.51 |
| 1231718400000 | 184.68 |
| 1231804800000 | 179.94 |
| 1231891200000 | 171.95 |
| 1231977600000 | 169.61 |
| 1232064000000 | 173.58 |
| 1232323200000 | 169.67 |
| 1232409600000 | 163 |
| 1232496000000 | 161.62 |
| 1232582400000 | 161.47 |
| 1232668800000 | 158.39 |
| 1232928000000 | 167.85 |
| 1233014400000 | 168.82 |
| 1233100800000 | 175.23 |
| 1233187200000 | 171.12 |
| 1233273600000 | 167.68 |
| 1233532800000 | 163.19 |
| 1233619200000 | 167.87 |
| 1233705600000 | 169.77 |
| 1233792000000 | 168.17 |
| 1233878400000 | 171.39 |
| 1234137600000 | 175.49 |
| 1234224000000 | 170.26 |
| 1234310400000 | 167.97 |
| 1234396800000 | 164.52 |
| 1234483200000 | 166.81 |
| 1234742400000 | 163.1 |
| 1234828800000 | 156.25 |
| 1234915200000 | 155.54 |
| 1235001600000 | 158.5 |
| 1235088000000 | 152.07 |
| 1235347200000 | 151.73 |
| 1235433600000 | 149.92 |
| 1235520000000 | 149.13 |
| 1235606400000 | 153.02 |
| 1235692800000 | 150.13 |
| 1235952000000 | 141.49 |
| 1236038400000 | 138.17 |
| 1236124800000 | 143.45 |
| 1236211200000 | 137.9 |
| 1236297600000 | 137.65 |
| 1236556800000 | 136.84 |
| 1236643200000 | 146.13 |
| 1236729600000 | 147.42 |
| 1236816000000 | 148.51 |
| 1236902400000 | 150.57 |
| 1237161600000 | 155.68 |
| 1237248000000 | 153.99 |
| 1237334400000 | 154.7 |
| 1237420800000 | 163.4 |
| 1237507200000 | 162.23 |
| 1237766400000 | 167.45 |
| 1237852800000 | 167.5 |
| 1237939200000 | 168.53 |
| 1238025600000 | 169.1 |
| 1238112000000 | 164.51 |
| 1238371200000 | 156.38 |
| 1238457600000 | 162.83 |
| 1238544000000 | 164.67 |
| 1238630400000 | 175.47 |
| 1238716800000 | 174.17 |
| 1238976000000 | 172.68 |
| 1239062400000 | 169.42 |
| 1239148800000 | 169.53 |
| 1239235200000 | 172.85 |
| 1239667200000 | 175.88 |
| 1239753600000 | 174.14 |
| 1239840000000 | 177.74 |
| 1239926400000 | 178.41 |
| 1240185600000 | 170.9 |
| 1240272000000 | 171.79 |
| 1240358400000 | 174.21 |
| 1240444800000 | 174.57 |
| 1240531200000 | 181.82 |
| 1240790400000 | 180.78 |
| 1240876800000 | 177.61 |
| 1240963200000 | 183.98 |
| 1241049600000 | 186.63 |
| 1241136000000 | 186.7 |
| 1241395200000 | 191.5 |
| 1241481600000 | 192.69 |
| 1241568000000 | 194.61 |
| 1241654400000 | 194.62 |
| 1241740800000 | 199.16 |
| 1242000000000 | 198.54 |
| 1242086400000 | 198.82 |
| 1242172800000 | 193.38 |
| 1242259200000 | 194.1 |
| 1242345600000 | 195.31 |
| 1242604800000 | 198.46 |
| 1242691200000 | 203.1 |
| 1242777600000 | 206.93 |
| 1242864000000 | 202.83 |
| 1242950400000 | 205.54 |
| 1243209600000 | 206.26 |
| 1243296000000 | 207.62 |
| 1243382400000 | 208.11 |
| 1243468800000 | 205.68 |
| 1243555200000 | 208.98 |
| 1243814400000 | 215.43 |
| 1243900800000 | 217.29 |
| 1243987200000 | 211.85 |
| 1244073600000 | 211.84 |
| 1244160000000 | 210.1 |
| 1244419200000 | 206.54 |
| 1244505600000 | 209.3 |
| 1244592000000 | 212.09 |
| 1244678400000 | 214.77 |
| 1244764800000 | 212.73 |
| 1245024000000 | 204.64 |
| 1245110400000 | 205.24 |
| 1245196800000 | 200.59 |
| 1245283200000 | 203 |
| 1245369600000 | 205.19 |
| 1245628800000 | 198.86 |
| 1245715200000 | 199.7 |
| 1245801600000 | 204.32 |
| 1245888000000 | 201.02 |
| 1245974400000 | 203.7 |
| 1246233600000 | 207.64 |
| 1246320000000 | 205.21 |
| 1246406400000 | 210.24 |
| 1246492800000 | 203.26 |
| 1246579200000 | 203.48 |
| 1246838400000 | 200.27 |
| 1246924800000 | 199.91 |
| 1247011200000 | 196.45 |
| 1247097600000 | 199.04 |
| 1247184000000 | 196.59 |
| 1247443200000 | 200.52 |
| 1247529600000 | 202.87 |
| 1247616000000 | 210.47 |
| 1247702400000 | 212.26 |
| 1247788800000 | 213.17 |
| 1248048000000 | 216.99 |
| 1248134400000 | 218.96 |
| 1248220800000 | 219.16 |
| 1248307200000 | 223.81 |
| 1248393600000 | 222.84 |
| 1248652800000 | 224.34 |
| 1248739200000 | 221.52 |
| 1248825600000 | 221.91 |
| 1248912000000 | 225.44 |
| 1248998400000 | 227.77 |
| 1249257600000 | 235.28 |
| 1249344000000 | 234.85 |
| 1249430400000 | 233.93 |
| 1249516800000 | 234.78 |
| 1249603200000 | 235.31 |
| 1249862400000 | 233.55 |
| 1249948800000 | 229.78 |
| 1250035200000 | 232.73 |
| 1250121600000 | 235.86 |
| 1250208000000 | 233.68 |
| 1250467200000 | 226.68 |
| 1250553600000 | 230.14 |
| 1250640000000 | 231.83 |
| 1250726400000 | 235.4 |
| 1250812800000 | 241.99 |
| 1251072000000 | 244.68 |
| 1251158400000 | 246.17 |
| 1251244800000 | 243.26 |
| 1251331200000 | 241.81 |
| 1251417600000 | 247.1 |
| 1251676800000 | 245.18 |
| 1251763200000 | 240.42 |
| 1251849600000 | 238.43 |
| 1251936000000 | 238.01 |
| 1252022400000 | 240.57 |
| 1252281600000 | 246.19 |
| 1252368000000 | 249.64 |
| 1252454400000 | 253.25 |
| 1252540800000 | 253.36 |
| 1252627200000 | 255.39 |
| 1252886400000 | 255.06 |
| 1252972800000 | 254.64 |
| 1253059200000 | 259.68 |
| 1253145600000 | 262.5 |
| 1253232000000 | 261.21 |
| 1253491200000 | 258.15 |
| 1253577600000 | 262.3 |
| 1253664000000 | 262.7 |
| 1253750400000 | 256.75 |
| 1253836800000 | 255.13 |
| 1254096000000 | 258.79 |
| 1254182400000 | 257.58 |
| 1254268800000 | 257.39 |
| 1254355200000 | 252.59 |
| 1254441600000 | 248.54 |
| 1254700800000 | 250.98 |
| 1254787200000 | 258.82 |
| 1254873600000 | 256.42 |
| 1254960000000 | 260.67 |
| 1255046400000 | 259.85 |
| 1255305600000 | 263.33 |
| 1255392000000 | 260.71 |
| 1255478400000 | 268.19 |
| 1255564800000 | 268.88 |
| 1255651200000 | 266.12 |
| 1255910400000 | 271.98 |
| 1255996800000 | 270.73 |
| 1256083200000 | 272.8 |
| 1256169600000 | 269.32 |
| 1256256000000 | 268.25 |
| 1256515200000 | 263.73 |
| 1256601600000 | 263.15 |
| 1256688000000 | 256.87 |
| 1256774400000 | 262.57 |
| 1256860800000 | 256.5 |
| 1257120000000 | 258.23 |
| 1257206400000 | 252.65 |
| 1257292800000 | 259.4 |
| 1257379200000 | 262.17 |
| 1257465600000 | 262.12 |
| 1257724800000 | 269.75 |
| 1257811200000 | 268.35 |
| 1257897600000 | 269.66 |
| 1257984000000 | 268.11 |
| 1258070400000 | 269.06 |
| 1258329600000 | 274.29 |
| 1258416000000 | 270.56 |
| 1258502400000 | 272.11 |
| 1258588800000 | 265.76 |
| 1258675200000 | 263.49 |
| 1258934400000 | 271.71 |
| 1259020800000 | 269.48 |
| 1259107200000 | 272.49 |
| 1259193600000 | 262.16 |
| 1259280000000 | 265.19 |
| 1259539200000 | 261.99 |
| 1259625600000 | 270.26 |
| 1259712000000 | 271.31 |
| 1259798400000 | 271.68 |
| 1259884800000 | 271.04 |
| 1260144000000 | 268.56 |
| 1260230400000 | 262.68 |
| 1260316800000 | 259.71 |
| 1260403200000 | 262.22 |
| 1260489600000 | 261.51 |
| 1260748800000 | 263.92 |
| 1260835200000 | 261.84 |
| 1260921600000 | 265.74 |
| 1261008000000 | 258.54 |
| 1261094400000 | 255.9 |
| 1261353600000 | 260.41 |
| 1261440000000 | 260.66 |
| 1261526400000 | 263.5 |
| 1261612800000 | 263.73 |
| 1261958400000 | 265.77 |
| 1262044800000 | 266.49 |
| 1262131200000 | 263.24 |
| 1262217600000 | 264.78 |
| 1262563200000 | 270.95 |
| 1262649600000 | 270.58 |
| 1262736000000 | 270.2 |
| 1262822400000 | 269.44 |
| 1262908800000 | 270.5 |
| 1263168000000 | 274.71 |
| 1263254400000 | 272.24 |
| 1263340800000 | 272.01 |
| 1263427200000 | 273.33 |
| 1263513600000 | 269.08 |
| 1263772800000 | 271.01 |
| 1263859200000 | 270.96 |
| 1263945600000 | 263.86 |
| 1264032000000 | 259.43 |
| 1264118400000 | 257.8 |
| 1264377600000 | 256.79 |
| 1264464000000 | 256.14 |
| 1264550400000 | 254.03 |
| 1264636800000 | 249.73 |
| 1264723200000 | 250.92 |
| 1264982400000 | 252.44 |
| 1265068800000 | 255.3 |
| 1265155200000 | 253.46 |
| 1265241600000 | 243.82 |
| 1265328000000 | 236.95 |
| 1265587200000 | 239.53 |
| 1265673600000 | 240.76 |
| 1265760000000 | 242.32 |
| 1265846400000 | 241.33 |
| 1265932800000 | 240.45 |
| 1266192000000 | 241.05 |
| 1266278400000 | 245.5 |
| 1266364800000 | 247.86 |
| 1266451200000 | 248.53 |
| 1266537600000 | 248.2 |
| 1266796800000 | 249.02 |
| 1266883200000 | 245.63 |
| 1266969600000 | 246.75 |
| 1267056000000 | 241.73 |
| 1267142400000 | 246.93 |
| 1267401600000 | 247.62 |
| 1267488000000 | 250.83 |
| 1267574400000 | 255.08 |
| 1267660800000 | 254.64 |
| 1267747200000 | 258.2 |
| 1268006400000 | 259.12 |
| 1268092800000 | 257.77 |
| 1268179200000 | 261.26 |
| 1268265600000 | 260.85 |
| 1268352000000 | 263.2 |
| 1268611200000 | 259.63 |
| 1268697600000 | 264.34 |
| 1268784000000 | 266.2 |
| 1268870400000 | 263.17 |
| 1268956800000 | 260.65 |
| 1269216000000 | 260.52 |
| 1269302400000 | 262.31 |
| 1269388800000 | 258.57 |
| 1269475200000 | 261.06 |
| 1269561600000 | 261.21 |
| 1269820800000 | 262.92 |
| 1269907200000 | 261.79 |
| 1269993600000 | 263.93 |
| 1270080000000 | 267.79 |
| 1270512000000 | 266 |
| 1270598400000 | 264.51 |
| 1270684800000 | 262.33 |
| 1270771200000 | 267.38 |
| 1271030400000 | 270.91 |
| 1271116800000 | 269.44 |
| 1271203200000 | 272.45 |
| 1271289600000 | 273.03 |
| 1271376000000 | 267.72 |
| 1271635200000 | 265.78 |
| 1271721600000 | 269.64 |
| 1271808000000 | 266.7 |
| 1271894400000 | 262.09 |
| 1271980800000 | 265.93 |
| 1272240000000 | 267.51 |
| 1272326400000 | 259.69 |
| 1272412800000 | 254.8 |
| 1272499200000 | 258.12 |
| 1272585600000 | 257.81 |
| 1272844800000 | 255.8 |
| 1272931200000 | 246.08 |
| 1273017600000 | 240.67 |
| 1273104000000 | 235.07 |
| 1273190400000 | 225.24 |
| 1273449600000 | 244.11 |
| 1273536000000 | 241.07 |
| 1273622400000 | 244.48 |
| 1273708800000 | 242.96 |
| 1273795200000 | 232.17 |
| 1274054400000 | 230.28 |
| 1274140800000 | 234.08 |
| 1274227200000 | 226.75 |
| 1274313600000 | 222.4 |
| 1274400000000 | 224.33 |
| 1274659200000 | 221.85 |
| 1274745600000 | 213.89 |
| 1274832000000 | 218.37 |
| 1274918400000 | 225.87 |
| 1275004800000 | 226.09 |
| 1275264000000 | 225.7 |
| 1275350400000 | 225.37 |
| 1275436800000 | 224.16 |
| 1275523200000 | 227.28 |
| 1275609600000 | 220.26 |
| 1275868800000 | 216.96 |
| 1275955200000 | 214.98 |
| 1276041600000 | 220.46 |
| 1276128000000 | 223.92 |
| 1276214400000 | 224.75 |
| 1276473600000 | 230.34 |
| 1276560000000 | 232.3 |
| 1276646400000 | 232.76 |
| 1276732800000 | 234.96 |
| 1276819200000 | 235.77 |
| 1277078400000 | 237.74 |
| 1277164800000 | 234.57 |
| 1277251200000 | 231.26 |
| 1277337600000 | 228.27 |
| 1277424000000 | 226.53 |
| 1277683200000 | 230.81 |
| 1277769600000 | 221.17 |
| 1277856000000 | 222.76 |
| 1277942400000 | 221.25 |
| 1278028800000 | 223.36 |
| 1278288000000 | 221.95 |
| 1278374400000 | 229.64 |
| 1278460800000 | 233.14 |
| 1278547200000 | 236.61 |
| 1278633600000 | 236.97 |
| 1278892800000 | 237.93 |
| 1278979200000 | 244.24 |
| 1279065600000 | 245.57 |
| 1279152000000 | 245.77 |
| 1279238400000 | 241.83 |
| 1279497600000 | 239.78 |
| 1279584000000 | 237.96 |
| 1279670400000 | 239.1 |
| 1279756800000 | 245.86 |
| 1279843200000 | 245.23 |
| 1280102400000 | 248.96 |
| 1280188800000 | 250.38 |
| 1280275200000 | 249.91 |
| 1280361600000 | 250.29 |
| 1280448000000 | 248.24 |
| 1280707200000 | 257.84 |
| 1280793600000 | 258.78 |
| 1280880000000 | 257.47 |
| 1280966400000 | 256.87 |
| 1281052800000 | 256.8 |
| 1281312000000 | 259.38 |
| 1281398400000 | 253.5 |
| 1281484800000 | 245.23 |
| 1281571200000 | 244.34 |
| 1281657600000 | 243.25 |
| 1281916800000 | 244.86 |
| 1282003200000 | 248.02 |
| 1282089600000 | 247.21 |
| 1282176000000 | 243.57 |
| 1282262400000 | 237.82 |
| 1282521600000 | 238.58 |
| 1282608000000 | 235.3 |
| 1282694400000 | 232.55 |
| 1282780800000 | 236.8 |
| 1282867200000 | 237.79 |
| 1283126400000 | 236.98 |
| 1283212800000 | 237.68 |
| 1283299200000 | 246.48 |
| 1283385600000 | 246.57 |
| 1283472000000 | 249.6 |
| 1283731200000 | 250.52 |
| 1283817600000 | 246.16 |
| 1283904000000 | 248.77 |
| 1283990400000 | 251.16 |
| 1284076800000 | 250.3 |
| 1284336000000 | 255.07 |
| 1284422400000 | 257.36 |
| 1284508800000 | 256.75 |
| 1284595200000 | 256.35 |
| 1284681600000 | 254.04 |
| 1284940800000 | 258.46 |
| 1285027200000 | 258.32 |
| 1285113600000 | 259.96 |
| 1285200000000 | 257.97 |
| 1285286400000 | 263.75 |
| 1285545600000 | 262.22 |
| 1285632000000 | 262.95 |
| 1285718400000 | 263.23 |
| 1285804800000 | 263.72 |
| 1285891200000 | 264.57 |
| 1286150400000 | 261.91 |
| 1286236800000 | 268.48 |
| 1286323200000 | 271.23 |
| 1286409600000 | 271.9 |
| 1286496000000 | 271.23 |
| 1286755200000 | 271.22 |
| 1286841600000 | 269.3 |
| 1286928000000 | 275.94 |
| 1287014400000 | 277.38 |
| 1287100800000 | 276.35 |
| 1287360000000 | 276.94 |
| 1287446400000 | 272.82 |
| 1287532800000 | 277.32 |
| 1287619200000 | 279.63 |
| 1287705600000 | 276.99 |
| 1287964800000 | 278.24 |
| 1288051200000 | 275.48 |
| 1288137600000 | 272.13 |
| 1288224000000 | 275.21 |
| 1288310400000 | 275.17 |
| 1288569600000 | 275.23 |
| 1288656000000 | 279.55 |
| 1288742400000 | 278.08 |
| 1288828800000 | 286.93 |
| 1288915200000 | 284.36 |
| 1289174400000 | 281.73 |
| 1289260800000 | 283.45 |
| 1289347200000 | 276.51 |
| 1289433600000 | 275.69 |
| 1289520000000 | 275.4 |
| 1289779200000 | 275.5 |
| 1289865600000 | 268.6 |
| 1289952000000 | 270.06 |
| 1290038400000 | 275.23 |
| 1290124800000 | 275.15 |
| 1290384000000 | 272.3 |
| 1290470400000 | 264.71 |
| 1290556800000 | 266.77 |
| 1290643200000 | 267.54 |
| 1290729600000 | 263.31 |
| 1290988800000 | 256.83 |
| 1291075200000 | 254.81 |
| 1291161600000 | 261.22 |
| 1291248000000 | 267.97 |
| 1291334400000 | 271.43 |
| 1291593600000 | 269.65 |
| 1291680000000 | 273.02 |
| 1291766400000 | 272.17 |
| 1291852800000 | 272.37 |
| 1291939200000 | 273.29 |
| 1292198400000 | 277.45 |
| 1292284800000 | 278.64 |
| 1292371200000 | 276.61 |
| 1292457600000 | 274.68 |
| 1292544000000 | 272.88 |
| 1292803200000 | 273.78 |
| 1292889600000 | 277.21 |
| 1292976000000 | 276.51 |
| 1293062400000 | 276.3 |
| 1293148800000 | 276.91 |
| 1293408000000 | 275.6 |
| 1293494400000 | 276.15 |
| 1293580800000 | 277.15 |
| 1293667200000 | 276.54 |
| 1293753600000 | 278.22 |
| 1294012800000 | 279.99 |
| 1294099200000 | 280.15 |
| 1294185600000 | 275.68 |
| 1294272000000 | 273.83 |
| 1294358400000 | 272.01 |
| 1294617600000 | 268.58 |
| 1294704000000 | 272.07 |
| 1294790400000 | 278.55 |
| 1294876800000 | 282.23 |
| 1294963200000 | 282.53 |
| 1295222400000 | 281.43 |
| 1295308800000 | 286.27 |
| 1295395200000 | 285.29 |
| 1295481600000 | 280.91 |
| 1295568000000 | 286.67 |
| 1295827200000 | 289.31 |
| 1295913600000 | 287.61 |
| 1296000000000 | 289.95 |
| 1296086400000 | 291.52 |
| 1296172800000 | 287.49 |
| 1296432000000 | 288.56 |
| 1296518400000 | 294.32 |
| 1296604800000 | 294.63 |
| 1296691200000 | 290.48 |
| 1296777600000 | 289.38 |
| 1297036800000 | 291.71 |
| 1297123200000 | 294.11 |
| 1297209600000 | 293.7 |
| 1297296000000 | 290.79 |
| 1297382400000 | 290.91 |
| 1297641600000 | 289.86 |
| 1297728000000 | 292.67 |
| 1297814400000 | 294.64 |
| 1297900800000 | 297.06 |
| 1297987200000 | 298.89 |
| 1298246400000 | 295.97 |
| 1298332800000 | 295.08 |
| 1298419200000 | 293.82 |
| 1298505600000 | 292.77 |
| 1298592000000 | 295.09 |
| 1298851200000 | 299.82 |
| 1298937600000 | 298.02 |
| 1299024000000 | 296.89 |
| 1299110400000 | 299.15 |
| 1299196800000 | 298.51 |
| 1299456000000 | 297.85 |
| 1299542400000 | 296.05 |
| 1299628800000 | 296.18 |
| 1299715200000 | 290.44 |
| 1299801600000 | 288.28 |
| 1300060800000 | 287.86 |
| 1300147200000 | 280.73 |
| 1300233600000 | 275.86 |
| 1300320000000 | 283.38 |
| 1300406400000 | 286.46 |
| 1300665600000 | 292.63 |
| 1300752000000 | 292.54 |
| 1300838400000 | 292.3 |
| 1300924800000 | 296.59 |
| 1301011200000 | 295.66 |
| 1301270400000 | 294.96 |
| 1301356800000 | 294.36 |
| 1301443200000 | 297.05 |
| 1301529600000 | 296.92 |
| 1301616000000 | 300.81 |
| 1301875200000 | 302.67 |
| 1301961600000 | 302.25 |
| 1302048000000 | 306.48 |
| 1302134400000 | 304.61 |
| 1302220800000 | 309.39 |
| 1302480000000 | 308.81 |
| 1302566400000 | 304.99 |
| 1302652800000 | 307.46 |
| 1302739200000 | 305.54 |
| 1302825600000 | 305.62 |
| 1303084800000 | 296.46 |
| 1303171200000 | 300.12 |
| 1303257600000 | 309.6 |
| 1303344000000 | 312.85 |
| 1303776000000 | 315.65 |
| 1303862400000 | 317 |
| 1303948800000 | 322.59 |
| 1304035200000 | 324.43 |
| 1304294400000 | 326.12 |
| 1304380800000 | 324.2 |
| 1304467200000 | 320.84 |
| 1304553600000 | 314.58 |
| 1304640000000 | 316.27 |
| 1304899200000 | 309.92 |
| 1304985600000 | 314.71 |
| 1305072000000 | 314.51 |
| 1305158400000 | 310.11 |
| 1305244800000 | 309.18 |
| 1305504000000 | 309.45 |
| 1305590400000 | 304.74 |
| 1305676800000 | 307.79 |
| 1305763200000 | 310.08 |
| 1305849600000 | 307.79 |
| 1306108800000 | 300.07 |
| 1306195200000 | 302.16 |
| 1306281600000 | 303.53 |
| 1306368000000 | 304.35 |
| 1306454400000 | 309.55 |
| 1306713600000 | 309.52 |
| 1306800000000 | 315.44 |
| 1306886400000 | 314.37 |
| 1306972800000 | 310.66 |
| 1307059200000 | 312.56 |
| 1307318400000 | 311.58 |
| 1307404800000 | 312.2 |
| 1307491200000 | 307.26 |
| 1307577600000 | 308.16 |
| 1307664000000 | 301.23 |
| 1307923200000 | 301.88 |
| 1308009600000 | 306.45 |
| 1308096000000 | 299.11 |
| 1308182400000 | 294.96 |
| 1308268800000 | 299.61 |
| 1308528000000 | 298.32 |
| 1308614400000 | 303.96 |
| 1308700800000 | 303.25 |
| 1308787200000 | 292.96 |
| 1308873600000 | 292.49 |
| 1309132800000 | 294.82 |
| 1309219200000 | 297.64 |
| 1309305600000 | 303.11 |
| 1309392000000 | 308.71 |
| 1309478400000 | 311.02 |
| 1309737600000 | 312.36 |
| 1309824000000 | 311.38 |
| 1309910400000 | 306.95 |
| 1309996800000 | 309.36 |
| 1310083200000 | 304.94 |
| 1310342400000 | 295.03 |
| 1310428800000 | 293.31 |
| 1310515200000 | 298.56 |
| 1310601600000 | 296.51 |
| 1310688000000 | 294.98 |
| 1310947200000 | 287.99 |
| 1311033600000 | 293.66 |
| 1311120000000 | 297.59 |
| 1311206400000 | 305.14 |
| 1311292800000 | 306.33 |
| 1311552000000 | 305.64 |
| 1311638400000 | 307.09 |
| 1311724800000 | 301.45 |
| 1311811200000 | 298.74 |
| 1311897600000 | 298.87 |
| 1312156800000 | 291.76 |
| 1312243200000 | 286.61 |
| 1312329600000 | 282.69 |
| 1312416000000 | 270.7 |
| 1312502400000 | 266.88 |
| 1312761600000 | 256.15 |
| 1312848000000 | 260.61 |
| 1312934400000 | 250.68 |
| 1313020800000 | 257.45 |
| 1313107200000 | 265.51 |
| 1313366400000 | 270.18 |
| 1313452800000 | 269.03 |
| 1313539200000 | 270.19 |
| 1313625600000 | 255.4 |
| 1313712000000 | 252.07 |
| 1313971200000 | 253.48 |
| 1314057600000 | 255.84 |
| 1314144000000 | 259.36 |
| 1314230400000 | 255.05 |
| 1314316800000 | 253.21 |
| 1314576000000 | 259.49 |
| 1314662400000 | 259.47 |
| 1314748800000 | 266.6 |
| 1314835200000 | 265.4 |
| 1314921600000 | 258.31 |
| 1315180800000 | 245.69 |
| 1315267200000 | 241.28 |
| 1315353600000 | 248.01 |
| 1315440000000 | 248.37 |
| 1315526400000 | 236.83 |
| 1315785600000 | 229.04 |
| 1315872000000 | 232.76 |
| 1315958400000 | 236.27 |
| 1316044800000 | 244.97 |
| 1316131200000 | 245.12 |
| 1316390400000 | 236.71 |
| 1316476800000 | 243.07 |
| 1316563200000 | 238.72 |
| 1316649600000 | 224.31 |
| 1316736000000 | 226.57 |
| 1316995200000 | 230.77 |
| 1317081600000 | 244.09 |
| 1317168000000 | 240.58 |
| 1317254400000 | 243.81 |
| 1317340800000 | 236.58 |
| 1317600000000 | 231.29 |
| 1317686400000 | 224.83 |
| 1317772800000 | 232.27 |
| 1317859200000 | 239.93 |
| 1317945600000 | 242.96 |
| 1318204800000 | 250.12 |
| 1318291200000 | 248.99 |
| 1318377600000 | 255.86 |
| 1318464000000 | 251.18 |
| 1318550400000 | 256.27 |
| 1318809600000 | 252.4 |
| 1318896000000 | 250.49 |
| 1318982400000 | 253.69 |
| 1319068800000 | 247.77 |
| 1319155200000 | 258.06 |
| 1319414400000 | 260.77 |
| 1319500800000 | 260 |
| 1319587200000 | 259.1 |
| 1319673600000 | 275.76 |
| 1319760000000 | 275.83 |
| 1320019200000 | 265.61 |
| 1320105600000 | 250.63 |
| 1320192000000 | 255.19 |
| 1320278400000 | 259.4 |
| 1320364800000 | 256.63 |
| 1320624000000 | 254.54 |
| 1320710400000 | 257.59 |
| 1320796800000 | 248.75 |
| 1320883200000 | 247.87 |
| 1320969600000 | 257.09 |
| 1321228800000 | 252.67 |
| 1321315200000 | 249.09 |
| 1321401600000 | 249.63 |
| 1321488000000 | 246.34 |
| 1321574400000 | 244.68 |
| 1321833600000 | 236.41 |
| 1321920000000 | 235.06 |
| 1322006400000 | 229.32 |
| 1322092800000 | 228.1 |
| 1322179200000 | 228.79 |
| 1322438400000 | 238.68 |
| 1322524800000 | 240.8 |
| 1322611200000 | 252.38 |
| 1322697600000 | 250.72 |
| 1322784000000 | 252.62 |
| 1323043200000 | 255.54 |
| 1323129600000 | 252.82 |
| 1323216000000 | 252.6 |
| 1323302400000 | 247.58 |
| 1323388800000 | 251.76 |
| 1323648000000 | 244.15 |
| 1323734400000 | 242.52 |
| 1323820800000 | 235.7 |
| 1323907200000 | 239.14 |
| 1323993600000 | 239.18 |
| 1324252800000 | 238.47 |
| 1324339200000 | 245.48 |
| 1324425600000 | 243.15 |
| 1324512000000 | 245.68 |
| 1324598400000 | 247.4 |
| 1324944000000 | 248.13 |
| 1325030400000 | 244.21 |
| 1325116800000 | 245.93 |
| 1325203200000 | 249.44 |
| 1325462400000 | 252.17 |
| 1325548800000 | 257.21 |
| 1325635200000 | 252.86 |
| 1325721600000 | 248.38 |
| 1325808000000 | 246.82 |
| 1326067200000 | 246.12 |
| 1326153600000 | 251.37 |
| 1326240000000 | 248.19 |
| 1326326400000 | 250.13 |
| 1326412800000 | 247.15 |
| 1326672000000 | 248.84 |
| 1326758400000 | 252.13 |
| 1326844800000 | 254.08 |
| 1326931200000 | 259.05 |
| 1327017600000 | 258.92 |
| 1327276800000 | 263.39 |
| 1327363200000 | 261 |
| 1327449600000 | 259.34 |
| 1327536000000 | 265.81 |
| 1327622400000 | 262.9 |
| 1327881600000 | 259.39 |
| 1327968000000 | 260.7 |
| 1328054400000 | 268.1 |
| 1328140800000 | 268.06 |
| 1328227200000 | 271.55 |
| 1328486400000 | 270.37 |
| 1328572800000 | 273.94 |
| 1328659200000 | 274.1 |
| 1328745600000 | 276.31 |
| 1328832000000 | 271.24 |
| 1329091200000 | 273.76 |
| 1329177600000 | 271.68 |
| 1329264000000 | 272.15 |
| 1329350400000 | 272.47 |
| 1329436800000 | 277.1 |
| 1329696000000 | 281.99 |
| 1329782400000 | 280.41 |
| 1329868800000 | 277.42 |
| 1329955200000 | 278.72 |
| 1330041600000 | 283.17 |
| 1330300800000 | 281.46 |
| 1330387200000 | 282.3 |
| 1330473600000 | 281.52 |
| 1330560000000 | 282.94 |
| 1330646400000 | 280.32 |
| 1330905600000 | 279.52 |
| 1330992000000 | 269.29 |
| 1331078400000 | 271.56 |
| 1331164800000 | 279.71 |
| 1331251200000 | 277.37 |
| 1331510400000 | 277.45 |
| 1331596800000 | 281.6 |
| 1331683200000 | 280.96 |
| 1331769600000 | 282.98 |
| 1331856000000 | 286.54 |
| 1332115200000 | 287.59 |
| 1332201600000 | 284.05 |
| 1332288000000 | 283.16 |
| 1332374400000 | 279.87 |
| 1332460800000 | 281.66 |
| 1332720000000 | 285.93 |
| 1332806400000 | 284.45 |
| 1332892800000 | 281.06 |
| 1332979200000 | 276.86 |
| 1333065600000 | 280.54 |
| 1333324800000 | 284.2 |
| 1333411200000 | 281.89 |
| 1333497600000 | 270.91 |
| 1333584000000 | 269.87 |
| 1334016000000 | 263.8 |
| 1334102400000 | 266.43 |
| 1334188800000 | 270.41 |
| 1334275200000 | 264.36 |
| 1334534400000 | 264.94 |
| 1334620800000 | 272.27 |
| 1334707200000 | 270.03 |
| 1334793600000 | 269.66 |
| 1334880000000 | 272.52 |
| 1335139200000 | 265.03 |
| 1335225600000 | 269.32 |
| 1335312000000 | 272.12 |
| 1335398400000 | 273.16 |
| 1335484800000 | 276.3 |
| 1335744000000 | 274.12 |
| 1335830400000 | 274.48 |
| 1335916800000 | 271.63 |
| 1336003200000 | 271.8 |
| 1336089600000 | 267.18 |
| 1336348800000 | 267.28 |
| 1336435200000 | 261.94 |
| 1336521600000 | 259.97 |
| 1336608000000 | 262.18 |
| 1336694400000 | 263.07 |
| 1336953600000 | 255.86 |
| 1337040000000 | 252.97 |
| 1337126400000 | 251.09 |
| 1337212800000 | 248.3 |
| 1337299200000 | 246.25 |
| 1337558400000 | 248.71 |
| 1337644800000 | 253.06 |
| 1337731200000 | 244.32 |
| 1337817600000 | 246.68 |
| 1337904000000 | 246.06 |
| 1338163200000 | 246.04 |
| 1338249600000 | 247.73 |
| 1338336000000 | 241.69 |
| 1338422400000 | 240.04 |
| 1338508800000 | 235.93 |
| 1338768000000 | 237.17 |
| 1338854400000 | 237.12 |
| 1338940800000 | 242.64 |
| 1339027200000 | 247 |
| 1339113600000 | 244.6 |
| 1339372800000 | 245.96 |
| 1339459200000 | 246.38 |
| 1339545600000 | 247.86 |
| 1339632000000 | 247.58 |
| 1339718400000 | 250.85 |
| 1339977600000 | 249.96 |
| 1340064000000 | 255.94 |
| 1340150400000 | 257.81 |
| 1340236800000 | 254.39 |
| 1340323200000 | 250.9 |
| 1340582400000 | 246.04 |
| 1340668800000 | 245.63 |
| 1340755200000 | 248.36 |
| 1340841600000 | 246.33 |
| 1340928000000 | 258.9 |
| 1341187200000 | 260.19 |
| 1341273600000 | 263.39 |
| 1341360000000 | 261.5 |
| 1341446400000 | 258.26 |
| 1341532800000 | 254.31 |
| 1341792000000 | 253.19 |
| 1341878400000 | 254.67 |
| 1341964800000 | 254.3 |
| 1342051200000 | 250.92 |
| 1342137600000 | 255.13 |
| 1342396800000 | 255.88 |
| 1342483200000 | 255.1 |
| 1342569600000 | 258.83 |
| 1342656000000 | 261.37 |
| 1342742400000 | 255.99 |
| 1343001600000 | 248.61 |
| 1343088000000 | 246.81 |
| 1343174400000 | 247.28 |
| 1343260800000 | 256.61 |
| 1343347200000 | 261.77 |
| 1343606400000 | 263 |
| 1343692800000 | 262.34 |
| 1343779200000 | 262.97 |
| 1343865600000 | 257.01 |
| 1343952000000 | 267.28 |
| 1344211200000 | 269.92 |
| 1344297600000 | 271.99 |
| 1344384000000 | 271.3 |
| 1344470400000 | 271.61 |
| 1344556800000 | 271.24 |
| 1344816000000 | 271 |
| 1344902400000 | 272.2 |
| 1344988800000 | 271.03 |
| 1345075200000 | 273.69 |
| 1345161600000 | 274.11 |
| 1345420800000 | 273.89 |
| 1345507200000 | 278.2 |
| 1345593600000 | 274.54 |
| 1345680000000 | 275.78 |
| 1345766400000 | 274.93 |
| 1346025600000 | 276.26 |
| 1346112000000 | 275.21 |
| 1346198400000 | 274.03 |
| 1346284800000 | 271.5 |
| 1346371200000 | 275.53 |
| 1346630400000 | 277.19 |
| 1346716800000 | 273.6 |
| 1346803200000 | 274.35 |
| 1346889600000 | 281.3 |
| 1346976000000 | 285.95 |
| 1347235200000 | 284.74 |
| 1347321600000 | 287.75 |
| 1347408000000 | 289.32 |
| 1347494400000 | 289.05 |
| 1347580800000 | 297.61 |
| 1347840000000 | 296.66 |
| 1347926400000 | 293.53 |
| 1348012800000 | 294.81 |
| 1348099200000 | 292.27 |
| 1348185600000 | 294.4 |
| 1348444800000 | 291.44 |
| 1348531200000 | 294.09 |
| 1348617600000 | 286.29 |
| 1348704000000 | 288.05 |
| 1348790400000 | 284.68 |
| 1349049600000 | 289.98 |
| 1349136000000 | 289.98 |
| 1349222400000 | 288.91 |
| 1349308800000 | 291.4 |
| 1349395200000 | 295.85 |
| 1349654400000 | 290.93 |
| 1349740800000 | 287.83 |
| 1349827200000 | 286.45 |
| 1349913600000 | 289.55 |
| 1350000000000 | 288.78 |
| 1350259200000 | 289.77 |
| 1350345600000 | 295.56 |
| 1350432000000 | 298.94 |
| 1350518400000 | 298.57 |
| 1350604800000 | 294.7 |
| 1350864000000 | 294.52 |
| 1350950400000 | 286.73 |
| 1351036800000 | 287.63 |
| 1351123200000 | 288.34 |
| 1351209600000 | 288.04 |
| 1351468800000 | 285.99 |
| 1351555200000 | 290.38 |
| 1351641600000 | 288.94 |
| 1351728000000 | 291.52 |
| 1351814400000 | 290.92 |
| 1352073600000 | 288.28 |
| 1352160000000 | 290.8 |
| 1352246400000 | 286.35 |
| 1352332800000 | 285.64 |
| 1352419200000 | 284.39 |
| 1352678400000 | 284.01 |
| 1352764800000 | 285.63 |
| 1352851200000 | 283.88 |
| 1352937600000 | 282.45 |
| 1353024000000 | 277.31 |
| 1353283200000 | 286.16 |
| 1353369600000 | 286.59 |
| 1353456000000 | 287.66 |
| 1353542400000 | 291 |
| 1353628800000 | 294.71 |
| 1353888000000 | 293.47 |
| 1353974400000 | 293.92 |
| 1354060800000 | 293.95 |
| 1354147200000 | 298.36 |
| 1354233600000 | 298.65 |
| 1354492800000 | 300.37 |
| 1354579200000 | 300.75 |
| 1354665600000 | 300.67 |
| 1354752000000 | 301.21 |
| 1354838400000 | 300.03 |
| 1355097600000 | 300.44 |
| 1355184000000 | 302.96 |
| 1355270400000 | 304.02 |
| 1355356800000 | 304.12 |
| 1355443200000 | 304.04 |
| 1355702400000 | 304.64 |
| 1355788800000 | 307.29 |
| 1355875200000 | 309.55 |
| 1355961600000 | 309.28 |
| 1356048000000 | 307.23 |
| 1356307200000 | 307.05 |
| 1356566400000 | 307.89 |
| 1356652800000 | 305.67 |
| 1356912000000 | 305.9 |
| 1357084800000 | 312.05 |
| 1357171200000 | 310.98 |
| 1357257600000 | 311.1 |
| 1357516800000 | 311.59 |
| 1357603200000 | 310.38 |
| 1357689600000 | 311.78 |
| 1357776000000 | 315.24 |
| 1357862400000 | 317.98 |
| 1358121600000 | 317.67 |
| 1358208000000 | 317.2 |
| 1358294400000 | 316.07 |
| 1358380800000 | 319.42 |
| 1358467200000 | 317.61 |
| 1358726400000 | 319.06 |
| 1358812800000 | 317.78 |
| 1358899200000 | 318.05 |
| 1358985600000 | 321.3 |
| 1359072000000 | 325.72 |
| 1359331200000 | 324.83 |
| 1359417600000 | 326.2 |
| 1359504000000 | 327.23 |
| 1359590400000 | 326.03 |
| 1359676800000 | 330.12 |
| 1359936000000 | 321.49 |
| 1360022400000 | 322.99 |
| 1360108800000 | 321.46 |
| 1360195200000 | 316.66 |
| 1360281600000 | 320.25 |
| 1360540800000 | 319.15 |
| 1360627200000 | 322.75 |
| 1360713600000 | 323.67 |
| 1360800000000 | 320.19 |
| 1360886400000 | 319.35 |
| 1361145600000 | 319.24 |
| 1361232000000 | 323.94 |
| 1361318400000 | 324.3 |
| 1361404800000 | 316.5 |
| 1361491200000 | 319.39 |
| 1361750400000 | 320.89 |
| 1361836800000 | 313.18 |
| 1361923200000 | 316.94 |
| 1362009600000 | 319.42 |
| 1362096000000 | 316.47 |
| 1362355200000 | 317.37 |
| 1362441600000 | 323.37 |
| 1362528000000 | 321.56 |
| 1362614400000 | 324.25 |
| 1362700800000 | 324.21 |
| 1362960000000 | 324.87 |
| 1363046400000 | 325.5 |
| 1363132800000 | 324.36 |
| 1363219200000 | 328.7 |
| 1363305600000 | 330.38 |
| 1363564800000 | 326.55 |
| 1363651200000 | 323.29 |
| 1363737600000 | 326.35 |
| 1363824000000 | 323.11 |
| 1363910400000 | 324.43 |
| 1364169600000 | 320.36 |
| 1364256000000 | 320.65 |
| 1364342400000 | 317.25 |
| 1364428800000 | 320.12 |
| 1364860800000 | 324.62 |
| 1364947200000 | 322.6 |
| 1365033600000 | 319.12 |
| 1365120000000 | 318.35 |
| 1365379200000 | 318.78 |
| 1365465600000 | 319.64 |
| 1365552000000 | 326.64 |
| 1365638400000 | 329.95 |
| 1365724800000 | 326.33 |
| 1365984000000 | 324.62 |
| 1366070400000 | 323.77 |
| 1366156800000 | 315.91 |
| 1366243200000 | 316.52 |
| 1366329600000 | 318.11 |
| 1366588800000 | 317.26 |
| 1366675200000 | 324.94 |
| 1366761600000 | 326.63 |
| 1366848000000 | 329.5 |
| 1366934400000 | 329.75 |
| 1367193600000 | 333.52 |
| 1367280000000 | 335.48 |
| 1367366400000 | 335.94 |
| 1367452800000 | 334.54 |
| 1367539200000 | 339.03 |
| 1367798400000 | 337.36 |
| 1367884800000 | 339.62 |
| 1367971200000 | 345.02 |
| 1368057600000 | 343.25 |
| 1368144000000 | 340.74 |
| 1368403200000 | 340.32 |
| 1368489600000 | 341.26 |
| 1368576000000 | 340.78 |
| 1368662400000 | 341.89 |
| 1368748800000 | 340.27 |
| 1369008000000 | 341.87 |
| 1369094400000 | 342.78 |
| 1369180800000 | 344.21 |
| 1369267200000 | 337.87 |
| 1369353600000 | 338.34 |
| 1369612800000 | 339.75 |
| 1369699200000 | 341.66 |
| 1369785600000 | 338.83 |
| 1369872000000 | 342.35 |
| 1369958400000 | 336.87 |
| 1370217600000 | 335.55 |
| 1370304000000 | 338.06 |
| 1370390400000 | 333.46 |
| 1370476800000 | 332.05 |
| 1370563200000 | 337.38 |
| 1370822400000 | 336.67 |
| 1370908800000 | 334.88 |
| 1370995200000 | 335.5 |
| 1371081600000 | 333.87 |
| 1371168000000 | 335.31 |
| 1371427200000 | 338.33 |
| 1371513600000 | 339.13 |
| 1371600000000 | 338.83 |
| 1371686400000 | 323.1 |
| 1371772800000 | 318.59 |
| 1372032000000 | 312.25 |
| 1372118400000 | 316.05 |
| 1372204800000 | 319.8 |
| 1372291200000 | 321.65 |
| 1372377600000 | 319.82 |
| 1372636800000 | 324.17 |
| 1372723200000 | 322.76 |
| 1372809600000 | 319.21 |
| 1372896000000 | 324.64 |
| 1372982400000 | 318.29 |
| 1373241600000 | 323.91 |
| 1373328000000 | 324.47 |
| 1373414400000 | 326.71 |
| 1373500800000 | 333.26 |
| 1373587200000 | 333.04 |
| 1373846400000 | 334 |
| 1373932800000 | 334.11 |
| 1374019200000 | 334.84 |
| 1374105600000 | 337.35 |
| 1374192000000 | 339.02 |
| 1374451200000 | 341.05 |
| 1374537600000 | 340.62 |
| 1374624000000 | 343.34 |
| 1374710400000 | 341.48 |
| 1374796800000 | 341.36 |
| 1375056000000 | 340.86 |
| 1375142400000 | 340.45 |
| 1375228800000 | 341.22 |
| 1375315200000 | 343.68 |
| 1375401600000 | 346.03 |
| 1375660800000 | 345.49 |
| 1375747200000 | 345.75 |
| 1375833600000 | 345.38 |
| 1375920000000 | 348.12 |
| 1376006400000 | 349.02 |
| 1376265600000 | 347.74 |
| 1376352000000 | 347.56 |
| 1376438400000 | 349.58 |
| 1376524800000 | 345.83 |
| 1376611200000 | 349.32 |
| 1376870400000 | 348.4 |
| 1376956800000 | 347.6 |
| 1377043200000 | 344.22 |
| 1377129600000 | 346.78 |
| 1377216000000 | 349.8 |
| 1377475200000 | 348.94 |
| 1377561600000 | 343.46 |
| 1377648000000 | 340.22 |
| 1377734400000 | 338.37 |
| 1377820800000 | 334.37 |
| 1378080000000 | 339.78 |
| 1378166400000 | 337.88 |
| 1378252800000 | 339.83 |
| 1378339200000 | 339.66 |
| 1378425600000 | 342.4 |
| 1378684800000 | 345.19 |
| 1378771200000 | 350.43 |
| 1378857600000 | 352.6 |
| 1378944000000 | 352.2 |
| 1379030400000 | 351.24 |
| 1379289600000 | 356.52 |
| 1379376000000 | 354.82 |
| 1379462400000 | 356.72 |
| 1379548800000 | 364.27 |
| 1379635200000 | 362.84 |
| 1379894400000 | 360.74 |
| 1379980800000 | 361.09 |
| 1380067200000 | 360.74 |
| 1380153600000 | 360.53 |
| 1380240000000 | 361.09 |
| 1380499200000 | 358.94 |
| 1380585600000 | 361.57 |
| 1380672000000 | 360.58 |
| 1380758400000 | 359.89 |
| 1380844800000 | 359.47 |
| 1381104000000 | 357.85 |
| 1381190400000 | 355.91 |
| 1381276800000 | 351.71 |
| 1381363200000 | 358.01 |
| 1381449600000 | 360.79 |
| 1381708800000 | 361.87 |
| 1381795200000 | 362.52 |
| 1381881600000 | 363.7 |
| 1381968000000 | 369.49 |
| 1382054400000 | 373.78 |
| 1382313600000 | 373.79 |
| 1382400000000 | 378.85 |
| 1382486400000 | 377.51 |
| 1382572800000 | 379.05 |
| 1382659200000 | 378.59 |
| 1382918400000 | 377.44 |
| 1383004800000 | 379.25 |
| 1383091200000 | 379.04 |
| 1383177600000 | 375.4 |
| 1383264000000 | 371.57 |
| 1383523200000 | 373.17 |
| 1383609600000 | 371.16 |
| 1383696000000 | 374.75 |
| 1383782400000 | 371.48 |
| 1383868800000 | 369.73 |
| 1384128000000 | 372.26 |
| 1384214400000 | 371.36 |
| 1384300800000 | 368.9 |
| 1384387200000 | 373.61 |
| 1384473600000 | 375.01 |
| 1384732800000 | 378.3 |
| 1384819200000 | 376.04 |
| 1384905600000 | 374.88 |
| 1384992000000 | 373.96 |
| 1385078400000 | 376.64 |
| 1385337600000 | 377.82 |
| 1385424000000 | 377.16 |
| 1385510400000 | 379.4 |
| 1385596800000 | 381.15 |
| 1385683200000 | 382.07 |
| 1385942400000 | 379.32 |
| 1386028800000 | 373.97 |
| 1386115200000 | 370.77 |
| 1386201600000 | 370.46 |
| 1386288000000 | 373.85 |
| 1386547200000 | 375.43 |
| 1386633600000 | 374.28 |
| 1386720000000 | 373.2 |
| 1386806400000 | 368.4 |
| 1386892800000 | 366.86 |
| 1387152000000 | 372.18 |
| 1387238400000 | 368.81 |
| 1387324800000 | 372.63 |
| 1387411200000 | 375.88 |
| 1387497600000 | 378.27 |
| 1387756800000 | 382.15 |
| 1387843200000 | 381.84 |
| 1388102400000 | 389.15 |
| 1388361600000 | 389.45 |
| 1388448000000 | 389.45 |
| 1388620800000 | 383.2 |
| 1388707200000 | 383.92 |
| 1388966400000 | 384.34 |
| 1389052800000 | 386.43 |
| 1389139200000 | 386.64 |
| 1389225600000 | 384.55 |
| 1389312000000 | 388.87 |
| 1389571200000 | 389.78 |
| 1389657600000 | 390.87 |
| 1389744000000 | 392.49 |
| 1389830400000 | 392.3 |
| 1389916800000 | 392.39 |
| 1390176000000 | 391.94 |
| 1390262400000 | 391.76 |
| 1390348800000 | 392.71 |
| 1390435200000 | 392.86 |
| 1390521600000 | 384.58 |
| 1390780800000 | 381.37 |
| 1390867200000 | 383.37 |
| 1390953600000 | 380.78 |
| 1391040000000 | 379.92 |
| 1391126400000 | 376.34 |
| 1391385600000 | 372.62 |
| 1391472000000 | 371.21 |
| 1391558400000 | 371.82 |
| 1391644800000 | 379.7 |
| 1391731200000 | 382.84 |
| 1391990400000 | 384.21 |
| 1392076800000 | 389.7 |
| 1392163200000 | 389.6 |
| 1392249600000 | 392.26 |
| 1392336000000 | 394.73 |
| 1392595200000 | 396.42 |
| 1392681600000 | 398.02 |
| 1392768000000 | 398.72 |
| 1392854400000 | 397.23 |
| 1392940800000 | 399.36 |
| 1393200000000 | 402.34 |
| 1393286400000 | 403.3 |
| 1393372800000 | 400.64 |
| 1393459200000 | 400.1 |
| 1393545600000 | 405.49 |
| 1393804800000 | 394.57 |
| 1393891200000 | 401.25 |
| 1393977600000 | 401.21 |
| 1394064000000 | 404.93 |
| 1394150400000 | 400.41 |
| 1394409600000 | 399.52 |
| 1394496000000 | 399.01 |
| 1394582400000 | 396.13 |
| 1394668800000 | 392.03 |
| 1394755200000 | 389.92 |
| 1395014400000 | 393.65 |
| 1395100800000 | 396.08 |
| 1395187200000 | 395.79 |
| 1395273600000 | 392.03 |
| 1395360000000 | 392.79 |
| 1395619200000 | 388.3 |
| 1395705600000 | 393.67 |
| 1395792000000 | 396.93 |
| 1395878400000 | 396.32 |
| 1395964800000 | 399.68 |
| 1396224000000 | 401.21 |
| 1396310400000 | 403.8 |
| 1396396800000 | 403.82 |
| 1396483200000 | 403.26 |
| 1396569600000 | 405.24 |
| 1396828800000 | 401.78 |
| 1396915200000 | 402.58 |
| 1397001600000 | 404.74 |
| 1397088000000 | 404.23 |
| 1397174400000 | 399.28 |
| 1397433600000 | 399.18 |
| 1397520000000 | 395.47 |
| 1397606400000 | 399.27 |
| 1397692800000 | 402.54 |
| 1398124800000 | 406.54 |
| 1398211200000 | 405.44 |
| 1398297600000 | 406.76 |
| 1398384000000 | 404.13 |
| 1398643200000 | 405.45 |
| 1398729600000 | 410.21 |
| 1398816000000 | 412.38 |
| 1398902400000 | 412.94 |
| 1398988800000 | 411.93 |
| 1399248000000 | 411.56 |
| 1399334400000 | 411.67 |
| 1399420800000 | 412.97 |
| 1399507200000 | 416.06 |
| 1399593600000 | 412.21 |
| 1399852800000 | 415.27 |
| 1399939200000 | 415.23 |
| 1400025600000 | 415.75 |
| 1400112000000 | 413.28 |
| 1400198400000 | 413.72 |
| 1400457600000 | 413.89 |
| 1400544000000 | 413.1 |
| 1400630400000 | 414.29 |
| 1400716800000 | 415.41 |
| 1400803200000 | 414.95 |
| 1401062400000 | 417.65 |
| 1401148800000 | 417.28 |
| 1401235200000 | 416.91 |
| 1401321600000 | 417.81 |
| 1401408000000 | 418.71 |
| 1401667200000 | 418.48 |
| 1401753600000 | 417.2 |
| 1401840000000 | 417.74 |
| 1401926400000 | 418.46 |
| 1402012800000 | 421.62 |
| 1402272000000 | 421.64 |
| 1402358400000 | 421.99 |
| 1402444800000 | 419.55 |
| 1402531200000 | 419.76 |
| 1402617600000 | 417.93 |
| 1402876800000 | 417.3 |
| 1402963200000 | 417.56 |
| 1403049600000 | 418.23 |
| 1403136000000 | 422.17 |
| 1403222400000 | 420.36 |
| 1403481600000 | 418.79 |
| 1403568000000 | 418.3 |
| 1403654400000 | 414.63 |
| 1403740800000 | 412.38 |
| 1403827200000 | 414.13 |
| 1404086400000 | 415.95 |
| 1404172800000 | 418.83 |
| 1404259200000 | 418.84 |
| 1404345600000 | 421.45 |
| 1404432000000 | 419.69 |
| 1404691200000 | 416.3 |
| 1404777600000 | 411.86 |
| 1404864000000 | 412.98 |
| 1404950400000 | 407.03 |
| 1405036800000 | 407.77 |
| 1405296000000 | 412.59 |
| 1405382400000 | 409.33 |
| 1405468800000 | 413.64 |
| 1405555200000 | 409.5 |
| 1405641600000 | 409.08 |
| 1405900800000 | 406.95 |
| 1405987200000 | 410.01 |
| 1406073600000 | 410.95 |
| 1406160000000 | 413.34 |
| 1406246400000 | 409.52 |
| 1406505600000 | 409.1 |
| 1406592000000 | 408.64 |
| 1406678400000 | 405.2 |
| 1406764800000 | 400.44 |
| 1406851200000 | 396.63 |
| 1407110400000 | 394.88 |
| 1407196800000 | 395.05 |
| 1407283200000 | 391.84 |
| 1407369600000 | 389.9 |
| 1407456000000 | 389.4 |
| 1407715200000 | 393.32 |
| 1407801600000 | 391.35 |
| 1407888000000 | 394.72 |
| 1407974400000 | 396.05 |
| 1408060800000 | 394.23 |
| 1408320000000 | 398.23 |
| 1408406400000 | 399.75 |
| 1408492800000 | 398.26 |
| 1408579200000 | 401.09 |
| 1408665600000 | 398.49 |
| 1408924800000 | 401.83 |
| 1409011200000 | 404.82 |
| 1409097600000 | 404.93 |
| 1409184000000 | 401.58 |
| 1409270400000 | 402.32 |
| 1409529600000 | 401.7 |
| 1409616000000 | 401.21 |
| 1409702400000 | 404.43 |
| 1409788800000 | 402.59 |
| 1409875200000 | 401.26 |
| 1410134400000 | 399.73 |
| 1410220800000 | 396.98 |
| 1410307200000 | 397.15 |
| 1410393600000 | 397.44 |
| 1410480000000 | 396.86 |
| 1410739200000 | 397 |
| 1410825600000 | 396.17 |
| 1410912000000 | 398.06 |
| 1410998400000 | 401.21 |
| 1411084800000 | 399.65 |
| 1411344000000 | 397.85 |
| 1411430400000 | 394.04 |
| 1411516800000 | 394.32 |
| 1411603200000 | 388.98 |
| 1411689600000 | 387.55 |
| 1411948800000 | 385.76 |
| 1412035200000 | 386.57 |
| 1412121600000 | 382.46 |
| 1412208000000 | 375.42 |
| 1412294400000 | 374.21 |
| 1412553600000 | 376.83 |
| 1412640000000 | 373.12 |
| 1412726400000 | 372.37 |
| 1412812800000 | 371.65 |
| 1412899200000 | 363.2 |
| 1413158400000 | 364.38 |
| 1413244800000 | 363.71 |
| 1413331200000 | 355.79 |
| 1413417600000 | 354.77 |
| 1413504000000 | 364.75 |
| 1413763200000 | 363.45 |
| 1413849600000 | 369.89 |
| 1413936000000 | 370.36 |
| 1414022400000 | 372.3 |
| 1414108800000 | 371.37 |
| 1414368000000 | 370.6 |
| 1414454400000 | 375.77 |
| 1414540800000 | 377.79 |
| 1414627200000 | 376.11 |
| 1414713600000 | 380.05 |
| 1414972800000 | 375.66 |
| 1415059200000 | 375.24 |
| 1415145600000 | 378.66 |
| 1415232000000 | 377.8 |
| 1415318400000 | 374.93 |
| 1415577600000 | 378.04 |
| 1415664000000 | 378.61 |
| 1415750400000 | 375.83 |
| 1415836800000 | 376.73 |
| 1415923200000 | 377.05 |
| 1416182400000 | 378.02 |
| 1416268800000 | 383.08 |
| 1416355200000 | 383.56 |
| 1416441600000 | 383.25 |
| 1416528000000 | 386.42 |
| 1416787200000 | 388.24 |
| 1416873600000 | 390.42 |
| 1416960000000 | 392.05 |
| 1417046400000 | 391.6 |
| 1417132800000 | 390.59 |
| 1417392000000 | 389.12 |
| 1417478400000 | 388.83 |
| 1417564800000 | 388.26 |
| 1417651200000 | 386.98 |
| 1417737600000 | 388.81 |
| 1417996800000 | 385.52 |
| 1418083200000 | 381.59 |
| 1418169600000 | 380.15 |
| 1418256000000 | 379.69 |
| 1418342400000 | 372.16 |
| 1418601600000 | 362.6 |
| 1418688000000 | 371.45 |
| 1418774400000 | 368.55 |
| 1418860800000 | 375.43 |
| 1418947200000 | 375.5 |
| 1419206400000 | 377.56 |
| 1419292800000 | 377.32 |
| 1419379200000 | 377.61 |
| 1419811200000 | 377.78 |
| 1419897600000 | 373.73 |
| 1419984000000 | 373.06 |
| 1420156800000 | 369.43 |
| 1420416000000 | 358.73 |
| 1420502400000 | 356.41 |
| 1420588800000 | 353.87 |
| 1420675200000 | 363.02 |
| 1420761600000 | 358.54 |
| 1421020800000 | 360.46 |
| 1421107200000 | 364.7 |
| 1421193600000 | 359.86 |
| 1421280000000 | 364.63 |
| 1421366400000 | 365.87 |
| 1421625600000 | 370.86 |
| 1421712000000 | 371.78 |
| 1421798400000 | 374.93 |
| 1421884800000 | 374.88 |
| 1421971200000 | 376.9 |
| 1422230400000 | 378.79 |
| 1422316800000 | 379.4 |
| 1422403200000 | 377.48 |
| 1422489600000 | 376.66 |
| 1422576000000 | 373.13 |
| 1422835200000 | 376.01 |
| 1422921600000 | 382.6 |
| 1423008000000 | 383.1 |
| 1423094400000 | 383.07 |
| 1423180800000 | 381.02 |
| 1423440000000 | 377.56 |
| 1423526400000 | 379.57 |
| 1423612800000 | 377.51 |
| 1423699200000 | 382.36 |
| 1423785600000 | 385.25 |
| 1424044800000 | 385.16 |
| 1424131200000 | 385.55 |
| 1424217600000 | 387.24 |
| 1424304000000 | 389.33 |
| 1424390400000 | 389.68 |
| 1424649600000 | 392.12 |
| 1424736000000 | 393.48 |
| 1424822400000 | 393.74 |
| 1424908800000 | 393.06 |
| 1424995200000 | 394.6 |
| 1425254400000 | 392.85 |
| 1425340800000 | 389.38 |
| 1425427200000 | 388.62 |
| 1425513600000 | 390.86 |
| 1425600000000 | 386.1 |
| 1425859200000 | 385 |
| 1425945600000 | 377 |
| 1426032000000 | 378.22 |
| 1426118400000 | 379.77 |
| 1426204800000 | 377.64 |
| 1426464000000 | 383.43 |
| 1426550400000 | 381.45 |
| 1426636800000 | 384.93 |
| 1426723200000 | 385.98 |
| 1426809600000 | 395.23 |
| 1427068800000 | 397.74 |
| 1427155200000 | 398.59 |
| 1427241600000 | 397.18 |
| 1427328000000 | 391.39 |
| 1427414400000 | 390.74 |
| 1427673600000 | 392.9 |
| 1427760000000 | 387.31 |
| 1427846400000 | 389.46 |
| 1427932800000 | 393.62 |
| 1428364800000 | 399.74 |
| 1428451200000 | 396.18 |
| 1428537600000 | 396.11 |
| 1428624000000 | 397.99 |
| 1428883200000 | 396.51 |
| 1428969600000 | 399.2 |
| 1429056000000 | 398.11 |
| 1429142400000 | 399.21 |
| 1429228800000 | 394.87 |
| 1429488000000 | 398.09 |
| 1429574400000 | 399.4 |
| 1429660800000 | 397.91 |
| 1429747200000 | 398.74 |
| 1429833600000 | 401.25 |
| 1430092800000 | 405.33 |
| 1430179200000 | 402.74 |
| 1430265600000 | 399.93 |
| 1430352000000 | 400.98 |
| 1430438400000 | 400.53 |
| 1430697600000 | 400.88 |
| 1430784000000 | 396.42 |
| 1430870400000 | 400.11 |
| 1430956800000 | 397.73 |
| 1431043200000 | 406.5 |
| 1431302400000 | 405.27 |
| 1431388800000 | 403.53 |
| 1431475200000 | 407.21 |
| 1431561600000 | 411.35 |
| 1431648000000 | 412.21 |
| 1431907200000 | 411.27 |
| 1431993600000 | 409.38 |
| 1432080000000 | 409.64 |
| 1432166400000 | 412.03 |
| 1432252800000 | 408.18 |
| 1432512000000 | 407.35 |
| 1432598400000 | 399.75 |
| 1432684800000 | 403.83 |
| 1432771200000 | 403.79 |
| 1432857600000 | 398.16 |
| 1433116800000 | 396.06 |
| 1433203200000 | 400.12 |
| 1433289600000 | 404.99 |
| 1433376000000 | 402.57 |
| 1433462400000 | 392.48 |
| 1433721600000 | 392.55 |
| 1433808000000 | 392.62 |
| 1433894400000 | 401.37 |
| 1433980800000 | 401.18 |
| 1434067200000 | 398.37 |
| 1434326400000 | 391.21 |
| 1434412800000 | 393.49 |
| 1434499200000 | 391.65 |
| 1434585600000 | 398.32 |
| 1434672000000 | 396.33 |
| 1434931200000 | 407.94 |
| 1435017600000 | 404.45 |
| 1435104000000 | 402.76 |
| 1435190400000 | 401.99 |
| 1435276800000 | 400.93 |
| 1435536000000 | 390.6 |
| 1435622400000 | 385.13 |
| 1435708800000 | 389.8 |
| 1435795200000 | 388.36 |
| 1435881600000 | 386.5 |
| 1436140800000 | 380.99 |
| 1436227200000 | 370.56 |
| 1436313600000 | 375.76 |
| 1436400000000 | 382.97 |
| 1436486400000 | 395.56 |
| 1436745600000 | 396.9 |
| 1436832000000 | 398.46 |
| 1436918400000 | 397.53 |
| 1437004800000 | 400.83 |
| 1437091200000 | 398.79 |
| 1437350400000 | 400.21 |
| 1437436800000 | 399.15 |
| 1437523200000 | 394.8 |
| 1437609600000 | 396.02 |
| 1437696000000 | 391.81 |
| 1437955200000 | 387.69 |
| 1438041600000 | 389.15 |
| 1438128000000 | 393.12 |
| 1438214400000 | 392.05 |
| 1438300800000 | 396.93 |
| 1438560000000 | 397.27 |
| 1438646400000 | 396.23 |
| 1438732800000 | 397.18 |
| 1438819200000 | 396.32 |
| 1438905600000 | 394.08 |
| 1439164800000 | 398.2799 |
| 1439251200000 | 394.7 |
| 1439337600000 | 389.43 |
| 1439424000000 | 391.7799 |
| 1439510400000 | 390.68 |
| 1439769600000 | 390.01 |
| 1439856000000 | 388.99 |
| 1439942400000 | 383.17 |
| 1440028800000 | 380.55 |
| 1440115200000 | 372.51 |
| 1440374400000 | 361.42 |
| 1440460800000 | 370.21 |
| 1440547200000 | 364.31 |
| 1440633600000 | 370 |
| 1440720000000 | 370.95 |
| 1440979200000 | 369.61 |
| 1441065600000 | 361.85 |
| 1441152000000 | 361.63 |
| 1441238400000 | 365.3399 |
| 1441324800000 | 356.5899 |
| 1441584000000 | 359.51 |
| 1441670400000 | 364.25 |
| 1441756800000 | 368.39 |
| 1441843200000 | 365.77 |
| 1441929600000 | 364.67 |
| 1442188800000 | 362.71 |
| 1442275200000 | 365.41 |
| 1442361600000 | 371.8 |
| 1442448000000 | 371.61 |
| 1442534400000 | 366.3399 |
| 1442793600000 | 363.99 |
| 1442880000000 | 351.38 |
| 1442966400000 | 351.17 |
| 1443052800000 | 348.27 |
| 1443139200000 | 354.2 |
| 1443398400000 | 348.54 |
| 1443484800000 | 347.3 |
| 1443571200000 | 354.26 |
| 1443657600000 | 354.05 |
| 1443744000000 | 358.08 |
| 1444003200000 | 366.12 |
| 1444089600000 | 370.42 |
| 1444176000000 | 370.79 |
| 1444262400000 | 373.07 |
| 1444348800000 | 377.0899 |
| 1444608000000 | 376.67 |
| 1444694400000 | 373.22 |
| 1444780800000 | 372.2 |
| 1444867200000 | 375.45 |
| 1444953600000 | 376.95 |
| 1445212800000 | 375.77 |
| 1445299200000 | 375.27 |
| 1445385600000 | 375 |
| 1445472000000 | 376.2799 |
| 1445558400000 | 378.95 |
| 1445817600000 | 378.13 |
| 1445904000000 | 374.07 |
| 1445990400000 | 378.79 |
| 1446076800000 | 375.3399 |
| 1446163200000 | 378.2 |
| 1446422400000 | 379.68 |
| 1446508800000 | 379.38 |
| 1446595200000 | 378.17 |
| 1446681600000 | 376.85 |
| 1446768000000 | 374.14 |
| 1447027200000 | 370.67 |
| 1447113600000 | 368.19 |
| 1447200000000 | 371.81 |
| 1447286400000 | 367.08 |
| 1447372800000 | 363.15 |
| 1447632000000 | 363.86 |
| 1447718400000 | 370.57 |
| 1447804800000 | 369.71 |
| 1447891200000 | 374.87 |
| 1447977600000 | 373.0299 |
| 1448236800000 | 370.2 |
| 1448323200000 | 366.42 |
| 1448409600000 | 370.0899 |
| 1448496000000 | 373.8 |
| 1448582400000 | 372.31 |
| 1448841600000 | 372.93 |
| 1448928000000 | 372.44 |
| 1449014400000 | 371.1 |
| 1449100800000 | 369.46 |
| 1449187200000 | 368.96 |
| 1449446400000 | 369.4 |
| 1449532800000 | 363.96 |
| 1449619200000 | 364.83 |
| 1449705600000 | 362.5299 |
| 1449792000000 | 356.64 |
| 1450051200000 | 351.76 |
| 1450137600000 | 357.68 |
| 1450224000000 | 359.35 |
| 1450310400000 | 359.82 |
| 1450396800000 | 356.66 |
| 1450656000000 | 354.81 |
| 1450742400000 | 356.32 |
| 1450828800000 | 362.9 |
| 1450915200000 | 365.82 |
| 1451260800000 | 364.24 |
| 1451347200000 | 367.19 |
| 1451433600000 | 365.15 |
| 1451520000000 | 361.73 |
| 1451865600000 | 350.46 |
| 1451952000000 | 349.23 |
| 1452038400000 | 346.2 |
| 1452124800000 | 341.21 |
| 1452211200000 | 338.06 |
| 1452470400000 | 335.94 |
| 1452556800000 | 338.44 |
| 1452643200000 | 340.89 |
| 1452729600000 | 335.83 |
| 1452816000000 | 330.0299 |
| 1453075200000 | 326.38 |
| 1453161600000 | 330.79 |
| 1453248000000 | 320.42 |
| 1453334400000 | 324.07 |
| 1453420800000 | 333.82 |
| 1453680000000 | 331.92 |
| 1453766400000 | 336.18 |
| 1453852800000 | 338.08 |
| 1453939200000 | 335.48 |
| 1454025600000 | 339 |
| 1454284800000 | 339.9 |
| 1454371200000 | 332.58 |
| 1454457600000 | 332.6 |
| 1454544000000 | 336.97 |
| 1454630400000 | 334.21 |
| 1454889600000 | 324.45 |
| 1454976000000 | 323.94 |
| 1455062400000 | 326.05 |
| 1455148800000 | 318.37 |
| 1455235200000 | 324.58 |
| 1455494400000 | 330.64 |
| 1455580800000 | 329.5299 |
| 1455667200000 | 337.73 |
| 1455753600000 | 336.29 |
| 1455840000000 | 333.92 |
| 1456099200000 | 337.17 |
| 1456185600000 | 332.65 |
| 1456272000000 | 325.71 |
| 1456358400000 | 331.56 |
| 1456444800000 | 333.71 |
| 1456704000000 | 333.7 |
| 1456790400000 | 338.26 |
| 1456876800000 | 339.52 |
| 1456963200000 | 342.63 |
| 1457049600000 | 346.98 |
| 1457308800000 | 345.21 |
| 1457395200000 | 344.8 |
| 1457481600000 | 345.37 |
| 1457568000000 | 343 |
| 1457654400000 | 352.65 |
| 1457913600000 | 353.41 |
| 1458000000000 | 349.98 |
| 1458086400000 | 349.3399 |
| 1458172800000 | 356.97 |
| 1458259200000 | 357.15 |
| 1458518400000 | 355.68 |
| 1458604800000 | 354.02 |
| 1458691200000 | 352.46 |
| 1458777600000 | 346.54 |
| 1459209600000 | 348.92 |
| 1459296000000 | 358.7 |
| 1459382400000 | 356.44 |
| 1459468800000 | 349.89 |
| 1459728000000 | 352.41 |
| 1459814400000 | 345.86 |
| 1459900800000 | 348.36 |
| 1459987200000 | 346.12 |
| 1460073600000 | 351.5299 |
| 1460332800000 | 354.16 |
| 1460419200000 | 354.37 |
| 1460505600000 | 360.13 |
| 1460592000000 | 361.24 |
| 1460678400000 | 361.14 |
| 1460937600000 | 363.67 |
| 1461024000000 | 371.11 |
| 1461110400000 | 371.4 |
| 1461196800000 | 368.72 |
| 1461283200000 | 366.33 |
| 1461542400000 | 365.11 |
| 1461628800000 | 366.97 |
| 1461715200000 | 367.6 |
| 1461801600000 | 369.0299 |
| 1461888000000 | 365.7799 |
| 1462147200000 | 367.94 |
| 1462233600000 | 362.31 |
| 1462320000000 | 357.74 |
| 1462406400000 | 356.2 |
| 1462492800000 | 356.26 |
| 1462752000000 | 356.87 |
| 1462838400000 | 360.18 |
| 1462924800000 | 360.16 |
| 1463011200000 | 357.69 |
| 1463097600000 | 356.12 |
| 1463356800000 | 357.4 |
| 1463443200000 | 357.39 |
| 1463529600000 | 358.45 |
| 1463616000000 | 352.29 |
| 1463702400000 | 356.8 |
| 1463961600000 | 354.86 |
| 1464048000000 | 361.41 |
| 1464134400000 | 365.37 |
| 1464220800000 | 367.12 |
| 1464307200000 | 366.86 |
| 1464566400000 | 367.52 |
| 1464652800000 | 364.24 |
| 1464739200000 | 362.41 |
| 1464825600000 | 362.25 |
| 1464912000000 | 364.44 |
| 1465171200000 | 366.92 |
| 1465257600000 | 371.14 |
| 1465344000000 | 370.52 |
| 1465430400000 | 364.74 |
| 1465516800000 | 355.65 |
| 1465776000000 | 349.16 |
| 1465862400000 | 340.5299 |
| 1465948800000 | 344.38 |
| 1466035200000 | 339.42 |
| 1466121600000 | 347.26 |
| 1466380800000 | 362 |
| 1466467200000 | 362.95 |
| 1466553600000 | 364.39 |
| 1466640000000 | 371.9 |
| 1466726400000 | 341.49 |
| 1466985600000 | 324 |
| 1467072000000 | 333.68 |
| 1467158400000 | 345 |
| 1467244800000 | 348.89 |
| 1467331200000 | 352.47 |
| 1467590400000 | 350.24 |
| 1467676800000 | 343.56 |
| 1467763200000 | 336.79 |
| 1467849600000 | 340.21 |
| 1467936000000 | 344.14 |
| 1468195200000 | 349.77 |
| 1468281600000 | 354.19 |
| 1468368000000 | 354.27 |
| 1468454400000 | 357.72 |
| 1468540800000 | 356.41 |
| 1468800000000 | 355.96 |
| 1468886400000 | 352.83 |
| 1468972800000 | 355.87 |
| 1469059200000 | 355 |
| 1469145600000 | 353.86 |
| 1469404800000 | 354.17 |
| 1469491200000 | 354.25 |
| 1469577600000 | 355.36 |
| 1469664000000 | 354.74 |
| 1469750400000 | 360.86 |
| 1470009600000 | 358.02 |
| 1470096000000 | 355.5 |
| 1470182400000 | 353.27 |
| 1470268800000 | 355.35 |
| 1470355200000 | 357.26 |
| 1470614400000 | 357.97 |
| 1470700800000 | 363.46 |
| 1470787200000 | 365.15 |
| 1470873600000 | 369.77 |
| 1470960000000 | 369.21 |
| 1471219200000 | 369.82 |
| 1471305600000 | 369.31 |
| 1471392000000 | 366.45 |
| 1471478400000 | 370.77 |
| 1471564800000 | 367.93 |
| 1471824000000 | 367.6 |
| 1471910400000 | 370.55 |
| 1471996800000 | 369.49 |
| 1472083200000 | 367.73 |
| 1472169600000 | 369.39 |
| 1472428800000 | 365.22 |
| 1472515200000 | 366.75 |
| 1472601600000 | 365.56 |
| 1472688000000 | 366.7799 |
| 1472774400000 | 373.01 |
| 1473033600000 | 372.51 |
| 1473120000000 | 374.42 |
| 1473206400000 | 376.21 |
| 1473292800000 | 375.52 |
| 1473379200000 | 369.5 |
| 1473638400000 | 366.3399 |
| 1473724800000 | 363.69 |
| 1473811200000 | 363.4 |
| 1473897600000 | 365.47 |
| 1473984000000 | 359.5899 |
| 1474243200000 | 363.29 |
| 1474329600000 | 362.75 |
| 1474416000000 | 363.41 |
| 1474502400000 | 372.7 |
| 1474588800000 | 369.35 |
| 1474848000000 | 364.86 |
| 1474934400000 | 362.51 |
| 1475020800000 | 364.88 |
| 1475107200000 | 367.14 |
| 1475193600000 | 368.35 |
| 1475452800000 | 368.35 |
| 1475539200000 | 369.71 |
| 1475625600000 | 369.24 |
| 1475712000000 | 367.48 |
| 1475798400000 | 364.49 |
| 1476057600000 | 366.45 |
| 1476144000000 | 360.9 |
| 1476230400000 | 357.58 |
| 1476316800000 | 355.0899 |
| 1476403200000 | 359.25 |
| 1476662400000 | 355.9 |
| 1476748800000 | 359.73 |
| 1476835200000 | 360.69 |
| 1476921600000 | 360.12 |
| 1477008000000 | 358 |
| 1477267200000 | 359.11 |
| 1477353600000 | 357.2 |
| 1477440000000 | 357.54 |
| 1477526400000 | 358.5 |
| 1477612800000 | 358.44 |
| 1477872000000 | 357.41 |
| 1477958400000 | 356.39 |
| 1478044800000 | 354.76 |
| 1478131200000 | 353.83 |
| 1478217600000 | 352.08 |
| 1478476800000 | 354.41 |
| 1478563200000 | 356.06 |
| 1478649600000 | 357.96 |
| 1478736000000 | 356.06 |
| 1478822400000 | 353.87 |
| 1479081600000 | 350.27 |
| 1479168000000 | 352.07 |
| 1479254400000 | 349.08 |
| 1479340800000 | 350.92 |
| 1479427200000 | 346.6 |
| 1479686400000 | 348.82 |
| 1479772800000 | 347.91 |
| 1479859200000 | 345.6 |
| 1479945600000 | 347.64 |
| 1480032000000 | 349.68 |
| 1480291200000 | 345.91 |
| 1480377600000 | 347.83 |
| 1480464000000 | 349.1 |
| 1480550400000 | 348.93 |
| 1480636800000 | 348.99 |
| 1480896000000 | 353.48 |
| 1480982400000 | 357.31 |
| 1481068800000 | 362.31 |
| 1481155200000 | 362.22 |
| 1481241600000 | 363.29 |
| 1481500800000 | 364.3 |
| 1481587200000 | 368.88 |
| 1481673600000 | 368.18 |
| 1481760000000 | 363.14 |
| 1481846400000 | 364.16 |
| 1482105600000 | 364.54 |
| 1482192000000 | 363.98 |
| 1482278400000 | 365.29 |
| 1482364800000 | 365.5299 |
| 1482451200000 | 365.74 |
| 1482796800000 | 366.06 |
| 1482883200000 | 364.64 |
| 1482969600000 | 366.79 |
| 1483056000000 | 369.71 |
| 1483315200000 | 371.43 |
| 1483401600000 | 368.47 |
| 1483488000000 | 371.75 |
| 1483574400000 | 375.9 |
| 1483660800000 | 375.24 |
| 1483920000000 | 372.6 |
| 1484006400000 | 373.7799 |
| 1484092800000 | 370.6 |
| 1484179200000 | 374.51 |
| 1484265600000 | 376.8 |
| 1484524800000 | 372.8 |
| 1484611200000 | 374.8 |
| 1484697600000 | 375.13 |
| 1484784000000 | 372.57 |
| 1484870400000 | 375.45 |
| 1485129600000 | 375.85 |
| 1485216000000 | 378.25 |
| 1485302400000 | 384.02 |
| 1485388800000 | 382.38 |
| 1485475200000 | 382.35 |
| 1485734400000 | 377.57 |
| 1485820800000 | 378.61 |
| 1485907200000 | 380.67 |
| 1485993600000 | 381.3 |
| 1486080000000 | 383.46 |
| 1486339200000 | 378.88 |
| 1486425600000 | 377.87 |
| 1486512000000 | 379.29 |
| 1486598400000 | 380.38 |
| 1486684800000 | 378.99 |
| 1486944000000 | 381.21 |
| 1487030400000 | 379.29 |
| 1487116800000 | 381.2 |
| 1487203200000 | 382.94 |
| 1487289600000 | 381.51 |
| 1487548800000 | 381.95 |
| 1487635200000 | 381.98 |
| 1487721600000 | 381.6 |
| 1487808000000 | 383.22 |
| 1487894400000 | 379.11 |
| 1488153600000 | 380 |
| 1488240000000 | 381.44 |
| 1488326400000 | 384.91 |
| 1488412800000 | 384.7 |
| 1488499200000 | 385.61 |
| 1488758400000 | 385.29 |
| 1488844800000 | 384.24 |
| 1488931200000 | 383.35 |
| 1489017600000 | 384.2 |
| 1489104000000 | 387.38 |
| 1489363200000 | 389.2 |
| 1489449600000 | 387.11 |
| 1489536000000 | 388.17 |
| 1489622400000 | 395.0299 |
| 1489708800000 | 396.24 |
| 1489968000000 | 396.0899 |
| 1490054400000 | 396.52 |
| 1490140800000 | 394.44 |
| 1490227200000 | 397.2799 |
| 1490313600000 | 397.57 |
| 1490572800000 | 398.97 |
| 1490659200000 | 400.9 |
| 1490745600000 | 398.14 |
| 1490832000000 | 399.97 |
| 1490918400000 | 399.18 |
| 1491177600000 | 395.79 |
| 1491264000000 | 396.54 |
| 1491350400000 | 396.77 |
| 1491436800000 | 397.5 |
| 1491523200000 | 396.83 |
| 1491782400000 | 396.47 |
| 1491868800000 | 397.5299 |
| 1491955200000 | 398.31 |
| 1492041600000 | 397.0899 |
| 1492473600000 | 395.5 |
| 1492560000000 | 396.52 |
| 1492646400000 | 399.48 |
| 1492732800000 | 396.83 |
| 1492992000000 | 413.16 |
| 1493078400000 | 415.77 |
| 1493164800000 | 416.51 |
| 1493251200000 | 415.0899 |
| 1493337600000 | 415.36 |
| 1493596800000 | 416.08 |
| 1493683200000 | 418.72 |
| 1493769600000 | 419.32 |
| 1493856000000 | 423.96 |
| 1493942400000 | 428.97 |
| 1494201600000 | 426 |
| 1494288000000 | 426.26 |
| 1494374400000 | 425.28 |
| 1494460800000 | 423.93 |
| 1494547200000 | 427.24 |
| 1494806400000 | 430.35 |
| 1494892800000 | 434.85 |
| 1494979200000 | 431.86 |
| 1495065600000 | 428.65 |
| 1495152000000 | 434 |
| 1495411200000 | 435.63 |
| 1495497600000 | 436.34 |
| 1495584000000 | 434.68 |
| 1495670400000 | 435.45 |
| 1495756800000 | 433.9 |
| 1496016000000 | 433.77 |
| 1496102400000 | 432.32 |
| 1496188800000 | 434.93 |
| 1496275200000 | 436.07 |
| 1496361600000 | 439.51 |
| 1496620800000 | 438.39 |
| 1496707200000 | 434.8 |
| 1496793600000 | 434.2 |
| 1496880000000 | 432.43 |
| 1496966400000 | 433.46 |
| 1497225600000 | 430.77 |
| 1497312000000 | 432.91 |
| 1497398400000 | 434.44 |
| 1497484800000 | 428.29 |
| 1497571200000 | 433.89 |
| 1497830400000 | 436.99 |
| 1497916800000 | 432.47 |
| 1498003200000 | 431.47 |
| 1498089600000 | 431.14 |
| 1498176000000 | 431.74 |
| 1498435200000 | 434.31 |
| 1498521600000 | 434.21 |
| 1498608000000 | 437.42 |
| 1498694400000 | 433.55 |
| 1498780800000 | 430.33 |
| 1499040000000 | 434.01 |
| 1499126400000 | 431.86 |
| 1499212800000 | 431.42 |
| 1499299200000 | 431.92 |
| 1499385600000 | 430.71 |
| 1499644800000 | 432.23 |
| 1499731200000 | 430.45 |
| 1499817600000 | 437.35 |
| 1499904000000 | 438.17 |
| 1499990400000 | 440.4 |
| 1500249600000 | 440.66 |
| 1500336000000 | 439.15 |
| 1500422400000 | 439.47 |
| 1500508800000 | 442.55 |
| 1500595200000 | 438.89 |
| 1500854400000 | 437.61 |
| 1500940800000 | 439.62 |
| 1501027200000 | 440.19 |
| 1501113600000 | 440.15 |
| 1501200000000 | 437.45 |
| 1501459200000 | 437.66 |
| 1501545600000 | 441.95 |
| 1501632000000 | 442.3 |
| 1501718400000 | 443.5 |
| 1501804800000 | 443.08 |
| 1502064000000 | 443.99 |
| 1502150400000 | 442.52 |
| 1502236800000 | 438.91 |
| 1502323200000 | 434.77 |
| 1502409600000 | 431.95 |
| 1502668800000 | 435.95 |
| 1502755200000 | 433.73 |
| 1502841600000 | 436.06 |
| 1502928000000 | 434.95 |
| 1503014400000 | 432.58 |
| 1503273600000 | 433 |
| 1503360000000 | 434.7 |
| 1503446400000 | 434.76 |
| 1503532800000 | 434.94 |
| 1503619200000 | 437.07 |
| 1503878400000 | 437.88 |
| 1503964800000 | 435.45 |
| 1504051200000 | 434.31 |
| 1504137600000 | 436.13 |
| 1504224000000 | 438.32 |
| 1504483200000 | 437.63 |
| 1504569600000 | 437.61 |
| 1504656000000 | 438.46 |
| 1504742400000 | 441.96 |
| 1504828800000 | 443.56 |
| 1505088000000 | 447.13 |
| 1505174400000 | 448.29 |
| 1505260800000 | 447.41 |
| 1505347200000 | 446.49 |
| 1505433600000 | 448.34 |
| 1505692800000 | 449.38 |
| 1505779200000 | 449.97 |
| 1505865600000 | 450.69 |
| 1505952000000 | 450.12 |
| 1506038400000 | 452.14 |
| 1506297600000 | 449.63 |
| 1506384000000 | 446.96 |
| 1506470400000 | 447.4 |
| 1506556800000 | 450.75 |
| 1506643200000 | 454.44 |
| 1506902400000 | 453.2 |
| 1506988800000 | 455.01 |
| 1507075200000 | 455.22 |
| 1507161600000 | 453.7 |
| 1507248000000 | 453.12 |
| 1507507200000 | 454.05 |
| 1507593600000 | 457.06 |
| 1507680000000 | 458.05 |
| 1507766400000 | 458.23 |
| 1507852800000 | 458.79 |
| 1508112000000 | 456.81 |
| 1508198400000 | 454.46 |
| 1508284800000 | 456.77 |
| 1508371200000 | 457.08 |
| 1508457600000 | 456.22 |
| 1508716800000 | 454.81 |
| 1508803200000 | 453.62 |
| 1508889600000 | 453.42 |
| 1508976000000 | 454.67 |
| 1509062400000 | 452.55 |
| 1509321600000 | 454.29 |
| 1509408000000 | 456.49 |
| 1509494400000 | 457.26 |
| 1509580800000 | 458.77 |
| 1509667200000 | 458.2 |
| 1509926400000 | 457.31 |
| 1510012800000 | 455.08 |
| 1510099200000 | 455.23 |
| 1510185600000 | 451.75 |
| 1510272000000 | 451.29 |
| 1510531200000 | 448.9 |
| 1510617600000 | 449.44 |
| 1510704000000 | 448.81 |
| 1510790400000 | 450.8 |
| 1510876800000 | 450.29 |
| 1511136000000 | 452.76 |
| 1511222400000 | 453.91 |
| 1511308800000 | 454.52 |
| 1511395200000 | 456.75 |
| 1511481600000 | 459.95 |
| 1511740800000 | 456.72 |
| 1511827200000 | 457.54 |
| 1511913600000 | 457.95 |
| 1512000000000 | 458.65 |
| 1512086400000 | 453.12 |
| 1512345600000 | 457.05 |
| 1512432000000 | 455.45 |
| 1512518400000 | 454.34 |
| 1512604800000 | 453.59 |
| 1512691200000 | 454.88 |
| 1512950400000 | 456.39 |
| 1513036800000 | 457.47 |
| 1513123200000 | 457.43 |
| 1513209600000 | 455.74 |
| 1513296000000 | 455.16 |
| 1513555200000 | 462.39 |
| 1513641600000 | 460.09 |
| 1513728000000 | 459.26 |
| 1513814400000 | 461.52 |
| 1513900800000 | 459.88 |
| 1514332800000 | 462.05 |
| 1514419200000 | 462.76 |
| 1514505600000 | 464.68 |
| 1514851200000 | 464.6 |
| 1514937600000 | 465.82 |
| 1515024000000 | 472.92 |
| 1515110400000 | 475.93 |
| 1515369600000 | 474.51 |
| 1515456000000 | 475.06 |
| 1515542400000 | 475.44 |
| 1515628800000 | 476.84 |
| 1515715200000 | 481.46 |
| 1515974400000 | 485.65 |
| 1516060800000 | 484.15 |
| 1516147200000 | 483.98 |
| 1516233600000 | 484.91 |
| 1516320000000 | 486.68 |
| 1516579200000 | 489.61 |
| 1516665600000 | 492.49 |
| 1516752000000 | 493.65 |
| 1516838400000 | 494.99 |
| 1516924800000 | 494.02 |
| 1517184000000 | 489.84 |
| 1517270400000 | 488.04 |
| 1517356800000 | 489.59 |
| 1517443200000 | 487.26 |
| 1517529600000 | 479.12 |
| 1517788800000 | 470.87 |
| 1517875200000 | 456.54 |
| 1517961600000 | 462.93 |
| 1518048000000 | 453.63 |
| 1518134400000 | 446.38 |
| 1518393600000 | 453.64 |
| 1518480000000 | 453.14 |
| 1518566400000 | 460.11 |
| 1518652800000 | 464.72 |
| 1518739200000 | 467.71 |
| 1518998400000 | 463.4 |
| 1519084800000 | 464.65 |
| 1519171200000 | 463.61 |
| 1519257600000 | 463.32 |
| 1519344000000 | 463.35 |
| 1519603200000 | 465.01 |
| 1519689600000 | 462.58 |
| 1519776000000 | 457.34 |
| 1519862400000 | 451.06 |
| 1519948800000 | 446.18 |
| 1520208000000 | 452.42 |
| 1520294400000 | 455.14 |
| 1520380800000 | 456.94 |
| 1520467200000 | 458.87 |
| 1520553600000 | 460.39 |
| 1520812800000 | 461.67 |
| 1520899200000 | 459.52 |
| 1520985600000 | 457.34 |
| 1521072000000 | 458.58 |
| 1521158400000 | 457.93 |
| 1521417600000 | 454.56 |
| 1521504000000 | 454.99 |
| 1521590400000 | 453.56 |
| 1521676800000 | 448.2 |
| 1521763200000 | 445.89 |
| 1522022400000 | 446.32 |
| 1522108800000 | 449.97 |
| 1522195200000 | 450.42 |
| 1522281600000 | 450.84 |
| 1522713600000 | 446.66 |
| 1522800000000 | 445.64 |
| 1522886400000 | 454.08 |
| 1522972800000 | 454.23 |
| 1523232000000 | 456.32 |
| 1523318400000 | 461.55 |
| 1523404800000 | 459.63 |
| 1523491200000 | 459.93 |
| 1523577600000 | 460.94 |
| 1523836800000 | 461.47 |
| 1523923200000 | 464.04 |
| 1524009600000 | 466.06 |
| 1524096000000 | 466.41 |
| 1524182400000 | 464.09 |
| 1524441600000 | 464.19 |
| 1524528000000 | 463.27 |
| 1524614400000 | 458.96 |
| 1524700800000 | 461.18 |
| 1524787200000 | 461.54 |
| 1525046400000 | 461.75 |
| 1525132800000 | 457.89 |
| 1525219200000 | 459.08 |
| 1525305600000 | 456.04 |
| 1525392000000 | 458.46 |
| 1525651200000 | 461.06 |
| 1525737600000 | 459.58 |
| 1525824000000 | 463.85 |
| 1525910400000 | 465.56 |
| 1525996800000 | 467.73 |
| 1526256000000 | 467.72 |
| 1526342400000 | 465.07 |
| 1526428800000 | 463.23 |
| 1526515200000 | 466.15 |
| 1526601600000 | 465.17 |
| 1526860800000 | 465.83 |
| 1526947200000 | 467.66 |
| 1527033600000 | 458.89 |
| 1527120000000 | 457.19 |
| 1527206400000 | 455.42 |
| 1527465600000 | 453.17 |
| 1527552000000 | 444.62 |
| 1527638400000 | 447.74 |
| 1527724800000 | 446.4 |
| 1527811200000 | 451.21 |
| 1528070400000 | 453.56 |
| 1528156800000 | 450.27 |
| 1528243200000 | 453.82 |
| 1528329600000 | 455.31 |
| 1528416000000 | 451.98 |
| 1528675200000 | 457.64 |
| 1528761600000 | 456.2 |
| 1528848000000 | 456.21 |
| 1528934400000 | 457.33 |
| 1529020800000 | 451.45 |
| 1529280000000 | 447.34 |
| 1529366400000 | 442.87 |
| 1529452800000 | 444.91 |
| 1529539200000 | 441.9 |
| 1529625600000 | 448.77 |
| 1529884800000 | 441.13 |
| 1529971200000 | 440.62 |
| 1530057600000 | 441.87 |
| 1530144000000 | 438.66 |
| 1530230400000 | 445.51 |
| 1530489600000 | 439.79 |
| 1530576000000 | 445.91 |
| 1530662400000 | 445.98 |
| 1530748800000 | 449.85 |
| 1530835200000 | 452.45 |
| 1531094400000 | 455.33 |
| 1531180800000 | 455.76 |
| 1531267200000 | 449.75 |
| 1531353600000 | 451.34 |
| 1531440000000 | 451.73 |
| 1531699200000 | 452.5 |
| 1531785600000 | 453 |
| 1531872000000 | 453.44 |
| 1531958400000 | 451.73 |
| 1532044800000 | 454.67 |
| 1532304000000 | 454.03 |
| 1532390400000 | 457.77 |
| 1532476800000 | 455.7 |
| 1532563200000 | 460 |
| 1532649600000 | 460.99 |
| 1532908800000 | 462.64 |
| 1532995200000 | 463.1 |
| 1533081600000 | 460.17 |
| 1533168000000 | 454.04 |
| 1533254400000 | 455.84 |
| 1533513600000 | 453.89 |
| 1533600000000 | 457.41 |
| 1533686400000 | 456.96 |
| 1533772800000 | 456.6 |
| 1533859200000 | 446.09 |
| 1534118400000 | 443.41 |
| 1534204800000 | 442.14 |
| 1534291200000 | 433.78 |
| 1534377600000 | 438.62 |
| 1534464000000 | 439.23 |
| 1534723200000 | 443.07 |
| 1534809600000 | 447.42 |
| 1534896000000 | 450.21 |
| 1534982400000 | 448.25 |
| 1535068800000 | 449.91 |
| 1535328000000 | 454.23 |
| 1535414400000 | 455.63 |
| 1535500800000 | 456.29 |
| 1535587200000 | 454.31 |
| 1535673600000 | 450.1 |
| 1535932800000 | 450.26 |
| 1536019200000 | 444.35 |
| 1536105600000 | 442.62 |
| 1536192000000 | 440.61 |
| 1536278400000 | 438.96 |
| 1536537600000 | 441.19 |
| 1536624000000 | 439.21 |
| 1536710400000 | 443.37 |
| 1536796800000 | 444.73 |
| 1536883200000 | 445.73 |
| 1537142400000 | 447.1 |
| 1537228800000 | 447.56 |
| 1537315200000 | 448.6 |
| 1537401600000 | 455.61 |
| 1537488000000 | 458.41 |
| 1537747200000 | 456.21 |
| 1537833600000 | 457.74 |
| 1537920000000 | 457.87 |
| 1538006400000 | 456.96 |
| 1538092800000 | 451.03 |
| 1538352000000 | 450.78 |
| 1538438400000 | 446.98 |
| 1538524800000 | 447.84 |
| 1538611200000 | 443.23 |
| 1538697600000 | 439.35 |
| 1538956800000 | 433.86 |
| 1539043200000 | 434.2 |
| 1539129600000 | 430.4 |
| 1539216000000 | 422.49 |
| 1539302400000 | 420.72 |
| 1539561600000 | 422.28 |
| 1539648000000 | 427.31 |
| 1539734400000 | 423.13 |
| 1539820800000 | 420.21 |
| 1539907200000 | 420.16 |
| 1540166400000 | 418.01 |
| 1540252800000 | 411.71 |
| 1540339200000 | 409.0299 |
| 1540425600000 | 411.27 |
| 1540512000000 | 408 |
| 1540771200000 | 411.7 |
| 1540857600000 | 410.75 |
| 1540944000000 | 416.93 |
| 1541030400000 | 419.66 |
| 1541116800000 | 419.91 |
| 1541376000000 | 420.43 |
| 1541462400000 | 420.04 |
| 1541548800000 | 426.18 |
| 1541635200000 | 425.36 |
| 1541721600000 | 422.24 |
| 1541980800000 | 414.12 |
| 1542067200000 | 416.88 |
| 1542153600000 | 414.42 |
| 1542240000000 | 411.64 |
| 1542326400000 | 413.65 |
| 1542585600000 | 412.75 |
| 1542672000000 | 406.43 |
| 1542758400000 | 410.46 |
| 1542844800000 | 408.17 |
| 1542931200000 | 407.46 |
| 1543190400000 | 412.61 |
| 1543276800000 | 410.01 |
| 1543363200000 | 409.26 |
| 1543449600000 | 413.96 |
| 1543536000000 | 411.58 |
| 1543795200000 | 417.13 |
| 1543881600000 | 414.55 |
| 1543968000000 | 409.18 |
| 1544054400000 | 397.38 |
| 1544140800000 | 400.63 |
| 1544400000000 | 392.7799 |
| 1544486400000 | 396.91 |
| 1544572800000 | 404.7 |
| 1544659200000 | 403.12 |
| 1544745600000 | 398.66 |
| 1545004800000 | 396.08 |
| 1545091200000 | 394.07 |
| 1545177600000 | 396.52 |
| 1545264000000 | 391.2 |
| 1545350400000 | 391.39 |
| 1545609600000 | 390.6 |
| 1545868800000 | 382.93 |
| 1545955200000 | 392.48 |
| 1546214400000 | 393.8 |
| 1546387200000 | 390.77 |
| 1546473600000 | 389.2799 |
| 1546560000000 | 401.18 |
| 1546819200000 | 401.25 |
| 1546905600000 | 403.86 |
| 1546992000000 | 407.86 |
| 1547078400000 | 410.2799 |
| 1547164800000 | 408.79 |
| 1547424000000 | 407.04 |
| 1547510400000 | 406.76 |
| 1547596800000 | 407.29 |
| 1547683200000 | 406.52 |
| 1547769600000 | 413.5899 |
| 1548028800000 | 412.56 |
| 1548115200000 | 410.52 |
| 1548201600000 | 410.69 |
| 1548288000000 | 410.9 |
| 1548374400000 | 414.75 |
| 1548633600000 | 412.05 |
| 1548720000000 | 415.01 |
| 1548806400000 | 416.92 |
| 1548892800000 | 419.32 |
| 1548979200000 | 420.5 |
| 1549238400000 | 419 |
| 1549324800000 | 424.35 |
| 1549411200000 | 423.15 |
| 1549497600000 | 416.48 |
| 1549584000000 | 412.94 |
| 1549843200000 | 414.57 |
| 1549929600000 | 417.86 |
| 1550016000000 | 419.74 |
| 1550102400000 | 418.19 |
| 1550188800000 | 424.11 |
| 1550448000000 | 426.27 |
| 1550534400000 | 426.6 |
| 1550620800000 | 430.3 |
| 1550707200000 | 430.27 |
| 1550793600000 | 430.52 |
| 1551052800000 | 432.19 |
| 1551139200000 | 434.44 |
| 1551225600000 | 434.16 |
| 1551312000000 | 435.18 |
| 1551398400000 | 436.44 |
| 1551657600000 | 435.13 |
| 1551744000000 | 435.12 |
| 1551830400000 | 435.89 |
| 1551916800000 | 431 |
| 1552003200000 | 426.88 |
| 1552262400000 | 429.71 |
| 1552348800000 | 431.3 |
| 1552435200000 | 435.84 |
| 1552521600000 | 439.37 |
| 1552608000000 | 442.59 |
| 1552867200000 | 444.61 |
| 1552953600000 | 447.57 |
| 1553040000000 | 443.42 |
| 1553126400000 | 443.38 |
| 1553212800000 | 434.4 |
| 1553472000000 | 434.2 |
| 1553558400000 | 435.16 |
| 1553644800000 | 434.39 |
| 1553731200000 | 433.19 |
| 1553817600000 | 436.05 |
| 1554076800000 | 440.81 |
| 1554163200000 | 441.71 |
| 1554249600000 | 447.82 |
| 1554336000000 | 446.86 |
| 1554422400000 | 448.32 |
| 1554681600000 | 449.16 |
| 1554768000000 | 447.79 |
| 1554854400000 | 449.23 |
| 1554940800000 | 450.28 |
| 1555027200000 | 452.27 |
| 1555286400000 | 454.24 |
| 1555372800000 | 455.37 |
| 1555459200000 | 456.64 |
| 1555545600000 | 455 |
| 1555977600000 | 454.83 |
| 1556064000000 | 452.66 |
| 1556150400000 | 449.82 |
| 1556236800000 | 451.37 |
| 1556496000000 | 451.97 |
| 1556582400000 | 454.33 |
| 1556668800000 | 455.31 |
| 1556755200000 | 451 |
| 1556841600000 | 452.71 |
| 1557100800000 | 449.65 |
| 1557187200000 | 442.69 |
| 1557273600000 | 444.27 |
| 1557360000000 | 438.42 |
| 1557446400000 | 441.08 |
| 1557705600000 | 436.79 |
| 1557792000000 | 439.59 |
| 1557878400000 | 441.83 |
| 1557964800000 | 447.57 |
| 1558051200000 | 445.31 |
| 1558310400000 | 441.88 |
| 1558396800000 | 444.36 |
| 1558483200000 | 442.71 |
| 1558569600000 | 436.09 |
| 1558656000000 | 440.63 |
| 1558915200000 | 441.21 |
| 1559001600000 | 438.79 |
| 1559088000000 | 431.62 |
| 1559174400000 | 433.07 |
| 1559260800000 | 430.59 |
| 1559520000000 | 434.99 |
| 1559606400000 | 439.2 |
| 1559692800000 | 441.85 |
| 1559779200000 | 443.31 |
| 1559865600000 | 449.43 |
| 1560124800000 | 449.2 |
| 1560211200000 | 452.18 |
| 1560297600000 | 450.9 |
| 1560384000000 | 449.68 |
| 1560470400000 | 446.28 |
| 1560729600000 | 445.84 |
| 1560816000000 | 451.05 |
| 1560902400000 | 452.49 |
| 1560988800000 | 458.06 |
| 1561075200000 | 458.08 |
| 1561334400000 | 459.36 |
| 1561420800000 | 458.11 |
| 1561507200000 | 456.48 |
| 1561593600000 | 456.2 |
| 1561680000000 | 459.25 |
| 1561939200000 | 460.22 |
| 1562025600000 | 460.45 |
| 1562112000000 | 463.08 |
| 1562198400000 | 463.63 |
| 1562284800000 | 458.12 |
| 1562544000000 | 457.8 |
| 1562630400000 | 454.57 |
| 1562716800000 | 455.26 |
| 1562803200000 | 454.22 |
| 1562889600000 | 454.8 |
| 1563148800000 | 456.58 |
| 1563235200000 | 456.64 |
| 1563321600000 | 454.07 |
| 1563408000000 | 452.75 |
| 1563494400000 | 453.07 |
| 1563753600000 | 453.4 |
| 1563840000000 | 455.3 |
| 1563926400000 | 454.38 |
| 1564012800000 | 451.96 |
| 1564099200000 | 451.64 |
| 1564358400000 | 452.27 |
| 1564444800000 | 446.4 |
| 1564531200000 | 447.4 |
| 1564617600000 | 445.86 |
| 1564704000000 | 437.58 |
| 1564963200000 | 431.66 |
| 1565049600000 | 429.27 |
| 1565136000000 | 431.92 |
| 1565222400000 | 439.45 |
| 1565308800000 | 437.04 |
| 1565568000000 | 436.89 |
| 1565654400000 | 437.44 |
| 1565740800000 | 428.76 |
| 1565827200000 | 426.52 |
| 1565913600000 | 431.55 |
| 1566172800000 | 436.05 |
| 1566259200000 | 432.92 |
| 1566345600000 | 437.48 |
| 1566432000000 | 435.59 |
| 1566518400000 | 432.92 |
| 1566777600000 | 433.27 |
| 1566864000000 | 434.37 |
| 1566950400000 | 432.92 |
| 1567036800000 | 437.12 |
| 1567123200000 | 437.55 |
| 1567382400000 | 437.44 |
| 1567468800000 | 435.98 |
| 1567555200000 | 442.39 |
| 1567641600000 | 445.96 |
| 1567728000000 | 447.91 |
| 1567987200000 | 447.78 |
| 1568073600000 | 449.44 |
| 1568160000000 | 451.03 |
| 1568246400000 | 453.17 |
| 1568332800000 | 456.17 |
| 1568592000000 | 450.57 |
| 1568678400000 | 452.27 |
| 1568764800000 | 452.64 |
| 1568851200000 | 455.58 |
| 1568937600000 | 454.58 |
| 1569196800000 | 450.37 |
| 1569283200000 | 449.98 |
| 1569369600000 | 446.22 |
| 1569456000000 | 447.75 |
| 1569542400000 | 450.11 |
| 1569801600000 | 450.31 |
| 1569888000000 | 444.9 |
| 1569974400000 | 434.26 |
| 1570060800000 | 435.11 |
| 1570147200000 | 438.35 |
| 1570406400000 | 442.68 |
| 1570492800000 | 436.56 |
| 1570579200000 | 438.88 |
| 1570665600000 | 442.67 |
| 1570752000000 | 452.04 |
| 1571011200000 | 449.67 |
| 1571097600000 | 454.57 |
| 1571184000000 | 454.75 |
| 1571270400000 | 457.02 |
| 1571356800000 | 456.14 |
| 1571616000000 | 459.4 |
| 1571702400000 | 459.41 |
| 1571788800000 | 460.16 |
| 1571875200000 | 462.5 |
| 1571961600000 | 463.41 |
| 1572220800000 | 464.44 |
| 1572307200000 | 464.72 |
| 1572393600000 | 465.18 |
| 1572480000000 | 464.07 |
| 1572566400000 | 467.16 |
| 1572825600000 | 471.69 |
| 1572912000000 | 469.59 |
| 1572998400000 | 471.38 |
| 1573084800000 | 472.26 |
| 1573171200000 | 469.67 |
| 1573430400000 | 470.1 |
| 1573516800000 | 470.71 |
| 1573603200000 | 469.28 |
| 1573689600000 | 467.47 |
| 1573776000000 | 471.35 |
| 1574035200000 | 472.01 |
| 1574121600000 | 471.7 |
| 1574208000000 | 469.17 |
| 1574294400000 | 467.89 |
| 1574380800000 | 467.43 |
| 1574640000000 | 470.77 |
| 1574726400000 | 470.64 |
| 1574812800000 | 471.66 |
| 1574899200000 | 471.38 |
| 1574985600000 | 469.47 |
| 1575244800000 | 464.69 |
| 1575331200000 | 462.27 |
| 1575417600000 | 467.98 |
| 1575504000000 | 467.72 |
| 1575590400000 | 471.69 |
| 1575849600000 | 472.19 |
| 1575936000000 | 471.3 |
| 1576022400000 | 471.96 |
| 1576108800000 | 475.43 |
| 1576195200000 | 479.7 |
| 1576454400000 | 486.59 |
| 1576540800000 | 485.07 |
| 1576627200000 | 483.8 |
| 1576713600000 | 484.23 |
| 1576800000000 | 487.35 |
| 1577059200000 | 487.43 |
| 1577145600000 | 488.24 |
| 1577404800000 | 492.17 |
| 1577664000000 | 489.87 |
| 1577750400000 | 490.19 |
| 1577923200000 | 493.9 |
| 1578009600000 | 491.37 |
| 1578268800000 | 490.9 |
| 1578355200000 | 489.62 |
| 1578441600000 | 489.06 |
| 1578528000000 | 489.13 |
| 1578614400000 | 488.98 |
| 1578873600000 | 489.13 |
| 1578960000000 | 489.75 |
| 1579046400000 | 490.27 |
| 1579132800000 | 491.71 |
| 1579219200000 | 494.37 |
| 1579478400000 | 493.22 |
| 1579564800000 | 494.14 |
| 1579651200000 | 492.4 |
| 1579737600000 | 488.3 |
| 1579824000000 | 491.5 |
| 1580083200000 | 480.45 |
| 1580169600000 | 484.07 |
| 1580256000000 | 485.95 |
| 1580342400000 | 483.23 |
| 1580428800000 | 479.76 |
| 1580688000000 | 479.28 |
| 1580774400000 | 486.69 |
| 1580860800000 | 491.55 |
| 1580947200000 | 492.51 |
| 1581033600000 | 491 |
| 1581292800000 | 489.76 |
| 1581379200000 | 493.03 |
| 1581465600000 | 494.74 |
| 1581552000000 | 492.6 |
| 1581638400000 | 492.56 |
| 1581897600000 | 493.62 |
| 1581984000000 | 491.16 |
| 1582070400000 | 493.59 |
| 1582156800000 | 490.31 |
| 1582243200000 | 490.03 |
| 1582502400000 | 471.8 |
| 1582588800000 | 464.11 |
| 1582675200000 | 464.34 |
| 1582761600000 | 452.33 |
| 1582848000000 | 435.81 |
| 1583107200000 | 442.44 |
| 1583193600000 | 450.98 |
| 1583280000000 | 456.37 |
| 1583366400000 | 452.33 |
| 1583452800000 | 440.29 |
| 1583712000000 | 410.71 |
| 1583798400000 | 403.42 |
| 1583884800000 | 398.58 |
| 1583971200000 | 346.93 |
| 1584057600000 | 351.54 |
| 1584316800000 | 338.49 |
| 1584403200000 | 342.42 |
| 1584489600000 | 326.97 |
| 1584576000000 | 334.75 |
| 1584662400000 | 336.9 |
| 1584921600000 | 324.2799 |
| 1585008000000 | 353.23 |
| 1585094400000 | 366.18 |
| 1585180800000 | 380.93 |
| 1585267200000 | 370.58 |
| 1585526400000 | 375.05 |
| 1585612800000 | 380.57 |
| 1585699200000 | 369.72 |
| 1585785600000 | 370.9 |
| 1585872000000 | 365.96 |
| 1586131200000 | 377.42 |
| 1586217600000 | 387.96 |
| 1586304000000 | 385.76 |
| 1586390400000 | 392.33 |
| 1586822400000 | 396.32 |
| 1586908800000 | 381.39 |
| 1586995200000 | 380.22 |
| 1587081600000 | 392.07 |
| 1587340800000 | 395.36 |
| 1587427200000 | 381.64 |
| 1587513600000 | 387.56 |
| 1587600000000 | 389.7799 |
| 1587686400000 | 385.23 |
| 1587945600000 | 393.71 |
| 1588032000000 | 401.96 |
| 1588118400000 | 409.64 |
| 1588204800000 | 403.5299 |
| 1588291200000 | 402.57 |
| 1588550400000 | 388.55 |
| 1588636800000 | 393.97 |
| 1588723200000 | 390.26 |
| 1588809600000 | 393.88 |
| 1588896000000 | 401.4 |
| 1589155200000 | 398.17 |
| 1589241600000 | 401.16 |
| 1589328000000 | 390.87 |
| 1589414400000 | 381.37 |
| 1589500800000 | 384.62 |
| 1589760000000 | 402.3 |
| 1589846400000 | 402.64 |
| 1589932800000 | 407.61 |
| 1590019200000 | 402.71 |
| 1590105600000 | 400.3 |
| 1590364800000 | 406.49 |
| 1590451200000 | 413.56 |
| 1590537600000 | 415.49 |
| 1590624000000 | 424.2 |
| 1590710400000 | 420.19 |
| 1590969600000 | 424.02 |
| 1591056000000 | 433.5 |
| 1591142400000 | 447.26 |
| 1591228800000 | 447.85 |
| 1591315200000 | 457.7 |
| 1591574400000 | 457.45 |
| 1591660800000 | 454.03 |
| 1591747200000 | 451.81 |
| 1591833600000 | 434.59 |
| 1591920000000 | 430.22 |
| 1592179200000 | 430.25 |
| 1592265600000 | 441.56 |
| 1592352000000 | 443.87 |
| 1592438400000 | 441.8 |
| 1592524800000 | 442.61 |
| 1592784000000 | 441.85 |
| 1592870400000 | 451.01 |
| 1592956800000 | 436.23 |
| 1593043200000 | 437.69 |
| 1593129600000 | 435.16 |
| 1593388800000 | 439.69 |
| 1593475200000 | 439.47 |
| 1593561600000 | 441.46 |
| 1593648000000 | 448.68 |
| 1593734400000 | 445.28 |
| 1593993600000 | 454.67 |
| 1594080000000 | 450.82 |
| 1594166400000 | 449.57 |
| 1594252800000 | 444.47 |
| 1594339200000 | 450.35 |
| 1594598400000 | 456.81 |
| 1594684800000 | 456.1 |
| 1594771200000 | 464.55 |
| 1594857600000 | 463.35 |
| 1594944000000 | 463.03 |
| 1595203200000 | 466.4 |
| 1595289600000 | 470.34 |
| 1595376000000 | 471.02 |
| 1595462400000 | 471 |
| 1595548800000 | 465.18 |
| 1595808000000 | 469.86 |
| 1595894400000 | 470.48 |
| 1595980800000 | 472.08 |
| 1596067200000 | 461.57 |
| 1596153600000 | 457.74 |
| 1596412800000 | 463.37 |
| 1596499200000 | 463.92 |
| 1596585600000 | 470.37 |
| 1596672000000 | 465.66 |
| 1596758400000 | 464.37 |
| 1597017600000 | 466.45 |
| 1597104000000 | 473.68 |
| 1597190400000 | 480.51 |
| 1597276800000 | 478.79 |
| 1597363200000 | 472.95 |
| 1597622400000 | 475.49 |
| 1597708800000 | 475.69 |
| 1597795200000 | 478.77 |
| 1597881600000 | 471.71 |
| 1597968000000 | 467.85 |
| 1598227200000 | 477.08 |
| 1598313600000 | 475.23 |
| 1598400000000 | 478.86 |
| 1598486400000 | 474.97 |
| 1598572800000 | 476.25 |
| 1598832000000 | 475.64 |
| 1598918400000 | 473.98 |
| 1599004800000 | 477.23 |
| 1599091200000 | 472.03 |
| 1599177600000 | 466.41 |
| 1599436800000 | 474.27 |
| 1599523200000 | 467.97 |
| 1599609600000 | 476.88 |
| 1599696000000 | 476.52 |
| 1599782400000 | 475 |
| 1600041600000 | 476.6 |
| 1600128000000 | 478.16 |
| 1600214400000 | 480.02 |
| 1600300800000 | 476.57 |
| 1600387200000 | 475.5 |
| 1600646400000 | 456.42 |
| 1600732800000 | 456.24 |
| 1600819200000 | 456.59 |
| 1600905600000 | 450.58 |
| 1600992000000 | 448.97 |
| 1601251200000 | 459.83 |
| 1601337600000 | 460.19 |
| 1601424000000 | 459.01 |
| 1601510400000 | 458.48 |
| 1601596800000 | 459 |
| 1601856000000 | 465.74 |
| 1601942400000 | 466.07 |
| 1602028800000 | 463.86 |
| 1602115200000 | 466.71 |
| 1602201600000 | 471.24 |
| 1602460800000 | 474.53 |
| 1602547200000 | 468.65 |
| 1602633600000 | 468.91 |
| 1602720000000 | 456.74 |
| 1602806400000 | 463.44 |
| 1603065600000 | 464.98 |
| 1603152000000 | 465.7 |
| 1603238400000 | 461.57 |
| 1603324800000 | 459.62 |
| 1603411200000 | 463.57 |
| 1603670400000 | 456.7 |
| 1603756800000 | 453.12 |
| 1603843200000 | 436.86 |
| 1603929600000 | 432.5 |
| 1604016000000 | 433.61 |
| 1604275200000 | 441.99 |
| 1604361600000 | 455.94 |
| 1604448000000 | 463.42 |
| 1604534400000 | 471.48 |
| 1604620800000 | 471.94 |
| 1604880000000 | 489.65 |
| 1604966400000 | 493.26 |
| 1605052800000 | 494.13 |
| 1605139200000 | 492.96 |
| 1605225600000 | 493.34 |
| 1605484800000 | 499.46 |
| 1605571200000 | 501.25 |
| 1605657600000 | 502.89 |
| 1605744000000 | 496.46 |
| 1605830400000 | 498.77 |
| 1606089600000 | 496.23 |
| 1606176000000 | 502.63 |
| 1606262400000 | 501.92 |
| 1606348800000 | 501.55 |
| 1606435200000 | 504.59 |
| 1606694400000 | 499.63 |
| 1606780800000 | 505.77 |
| 1606867200000 | 506.86 |
| 1606953600000 | 509.39 |
| 1607040000000 | 510.91 |
| 1607299200000 | 509.44 |
| 1607385600000 | 510.18 |
| 1607472000000 | 510.85 |
| 1607558400000 | 511.4 |
| 1607644800000 | 505.69 |
| 1607904000000 | 508.75 |
| 1607990400000 | 511.4 |
| 1608076800000 | 517.22 |
| 1608163200000 | 521.48 |
| 1608249600000 | 520.15 |
| 1608508800000 | 506.21 |
| 1608595200000 | 510.25 |
| 1608681600000 | 515.87 |
| 1608768000000 | 516.26 |
| 1609113600000 | 522.38 |
| 1609200000000 | 526.39 |
| 1609286400000 | 526.71 |
| 1609372800000 | 522.8 |
| 1609718400000 | 527.14 |
| 1609804800000 | 526.08 |
| 1609891200000 | 534.89 |
| 1609977600000 | 536.99 |
| 1610064000000 | 538.83 |
| 1610323200000 | 531.82 |
| 1610409600000 | 533.08 |
| 1610496000000 | 533.69 |
| 1610582400000 | 534.74 |
| 1610668800000 | 528.63 |
| 1610928000000 | 528.5599 |
| 1611014400000 | 529 |
| 1611100800000 | 530.6 |
| 1611187200000 | 531.79 |
| 1611273600000 | 530.59 |
| 1611532800000 | 524.02 |
| 1611619200000 | 530.51 |
| 1611705600000 | 522.26 |
| 1611792000000 | 522.48 |
| 1611878400000 | 513.19 |
| 1612137600000 | 516.4299 |
| 1612224000000 | 519.69 |
| 1612310400000 | 520.38 |
| 1612396800000 | 522.51 |
| 1612483200000 | 523.74 |
| 1612742400000 | 525.83 |
| 1612828800000 | 528.23 |
| 1612915200000 | 528.98 |
| 1613001600000 | 530.72 |
| 1613088000000 | 533.1799 |
| 1613347200000 | 540.48 |
| 1613433600000 | 538.75 |
| 1613520000000 | 531 |
| 1613606400000 | 527.65 |
| 1613692800000 | 532.36 |
| 1613952000000 | 531.47 |
| 1614038400000 | 530.3099 |
| 1614124800000 | 532.86 |
| 1614211200000 | 534.79 |
| 1614297600000 | 522.67 |
| 1614556800000 | 528.19 |
| 1614643200000 | 530.6 |
| 1614729600000 | 531.69 |
| 1614816000000 | 531.07 |
| 1614902400000 | 522.4 |
| 1615161600000 | 531.71 |
| 1615248000000 | 535.87 |
| 1615334400000 | 540.13 |
| 1615420800000 | 543.74 |
| 1615507200000 | 542.4 |
| 1615766400000 | 540.95 |
| 1615852800000 | 543.33 |
| 1615939200000 | 542.84 |
| 1616025600000 | 547.77 |
| 1616112000000 | 542.89 |
| 1616371200000 | 544.84 |
| 1616457600000 | 541.25 |
| 1616544000000 | 539.67 |
| 1616630400000 | 536.94 |
| 1616716800000 | 540.86 |
| 1616976000000 | 540.87 |
| 1617062400000 | 543.0599 |
| 1617148800000 | 541.98 |
| 1617235200000 | 544.36 |
| 1617667200000 | 552.59 |
| 1617753600000 | 555.09 |
| 1617840000000 | 558.24 |
| 1617926400000 | 558.98 |
| 1618185600000 | 557.89 |
| 1618272000000 | 558.47 |
| 1618358400000 | 559.33 |
| 1618444800000 | 560.89 |
| 1618531200000 | 567.05 |
| 1618790400000 | 569.42 |
| 1618876800000 | 560.02 |
| 1618963200000 | 563.32 |
| 1619049600000 | 565.47 |
| 1619136000000 | 565.97 |
| 1619395200000 | 568.07 |
| 1619481600000 | 567.2 |
| 1619568000000 | 568.04 |
| 1619654400000 | 567.82 |
| 1619740800000 | 563.42 |
| 1620000000000 | 569.01 |
| 1620086400000 | 560.39 |
| 1620172800000 | 569.41 |
| 1620259200000 | 574.17 |
| 1620345600000 | 583.09 |
| 1620604800000 | 586.13 |
| 1620691200000 | 574.57 |
| 1620777600000 | 573.48 |
| 1620864000000 | 573.23 |
| 1620950400000 | 582.92 |
| 1621209600000 | 583.29 |
| 1621296000000 | 586.7 |
| 1621382400000 | 578.32 |
| 1621468800000 | 585.12 |
| 1621555200000 | 587.85 |
| 1621814400000 | 589.61 |
| 1621900800000 | 590.13 |
| 1621987200000 | 587.74 |
| 1622073600000 | 586.78 |
| 1622160000000 | 588.79 |
| 1622419200000 | 587.03 |
| 1622505600000 | 592.26 |
| 1622592000000 | 592.71 |
| 1622678400000 | 590.21 |
| 1622764800000 | 593.13 |
| 1623024000000 | 595.4 |
| 1623110400000 | 596.46 |
| 1623196800000 | 597.51 |
| 1623283200000 | 596.54 |
| 1623369600000 | 596.5 |
| 1623628800000 | 597 |
| 1623715200000 | 600.12 |
| 1623801600000 | 600.95 |
| 1623888000000 | 591.53 |
| 1623974400000 | 578.77 |
| 1624233600000 | 586.27 |
| 1624320000000 | 586.8099 |
| 1624406400000 | 584.67 |
| 1624492800000 | 587.92 |
| 1624579200000 | 590.42 |
| 1624838400000 | 585.75 |
| 1624924800000 | 586.69 |
| 1625011200000 | 579.66 |
| 1625097600000 | 584.27 |
| 1625184000000 | 583.45 |
| 1625443200000 | 586.69 |
| 1625529600000 | 581.22 |
| 1625616000000 | 585.07 |
| 1625702400000 | 579.45 |
| 1625788800000 | 586.54 |
| 1626048000000 | 590.36 |
| 1626134400000 | 588.35 |
| 1626220800000 | 587.11 |
| 1626307200000 | 582.8099 |
| 1626393600000 | 580.57 |
| 1626652800000 | 567.8 |
| 1626739200000 | 568.99 |
| 1626825600000 | 578.6799 |
| 1626912000000 | 579.94 |
| 1626998400000 | 584.79 |
| 1627257600000 | 585.91 |
| 1627344000000 | 584.95 |
| 1627430400000 | 585.39 |
| 1627516800000 | 592.57 |
| 1627603200000 | 590.19 |
| 1627862400000 | 593.24 |
| 1627948800000 | 593.82 |
| 1628035200000 | 595.9299 |
| 1628121600000 | 597.36 |
| 1628208000000 | 593.16 |
| 1628467200000 | 593.52 |
| 1628553600000 | 594.47 |
| 1628640000000 | 599.16 |
| 1628726400000 | 599.69 |
| 1628812800000 | 604.55 |
| 1629072000000 | 601.51 |
| 1629158400000 | 599.09 |
| 1629244800000 | 599.11 |
| 1629331200000 | 589.63 |
| 1629417600000 | 590.92 |
| 1629676800000 | 597.79 |
| 1629763200000 | 598.76 |
| 1629849600000 | 597.32 |
| 1629936000000 | 596.42 |
| 1630022400000 | 600.78 |
| 1630281600000 | 601.73 |
| 1630368000000 | 599.37 |
| 1630454400000 | 602.8 |
| 1630540800000 | 605.82 |
| 1630627200000 | 603.36 |
| 1630886400000 | 606.67 |
| 1630972800000 | 602.71 |
| 1631059200000 | 595.3099 |
| 1631145600000 | 595.33 |
| 1631232000000 | 594.26 |
| 1631491200000 | 595.07 |
| 1631577600000 | 595.12 |
| 1631664000000 | 590.51 |
| 1631750400000 | 589.74 |
| 1631836800000 | 582.99 |
| 1632096000000 | 571.63 |
| 1632182400000 | 577.11 |
| 1632268800000 | 584.03 |
| 1632355200000 | 589.35 |
| 1632441600000 | 582.75 |
| 1632700800000 | 581.92 |
| 1632787200000 | 570.23 |
| 1632873600000 | 571.57 |
| 1632960000000 | 570.27 |
| 1633046400000 | 568.53 |
| 1633305600000 | 569.64 |
| 1633392000000 | 573.48 |
| 1633478400000 | 566.24 |
| 1633564800000 | 575.96 |
| 1633651200000 | 576.33 |
| 1633910400000 | 576.19 |
| 1633996800000 | 574.46 |
| 1634083200000 | 577.9299 |
| 1634169600000 | 585.03 |
| 1634256000000 | 589.75 |
| 1634515200000 | 586.97 |
| 1634601600000 | 589.67 |
| 1634688000000 | 592.42 |
| 1634774400000 | 592.59 |
| 1634860800000 | 595.25 |
| 1635120000000 | 593.4299 |
| 1635206400000 | 596.82 |
| 1635292800000 | 595.98 |
| 1635379200000 | 600.26 |
| 1635465600000 | 596.1 |
| 1635724800000 | 601.52 |
| 1635811200000 | 602.38 |
| 1635897600000 | 605.73 |
| 1635984000000 | 605.38 |
| 1636070400000 | 605.71 |
| 1636329600000 | 607.26 |
| 1636416000000 | 607.33 |
| 1636502400000 | 606.55 |
| 1636588800000 | 605.39 |
| 1636675200000 | 605.88 |
| 1636934400000 | 605.74 |
| 1637020800000 | 603.21 |
| 1637107200000 | 602.39 |
| 1637193600000 | 601.3099 |
| 1637280000000 | 597.38 |
| 1637539200000 | 594.1 |
| 1637625600000 | 588.27 |
| 1637712000000 | 585.41 |
| 1637798400000 | 588.77 |
| 1637884800000 | 572.95 |
| 1638144000000 | 573.07 |
| 1638230400000 | 567.95 |
| 1638316800000 | 581.3099 |
| 1638403200000 | 577.27 |
| 1638489600000 | 573.7 |
| 1638748800000 | 582.01 |
| 1638835200000 | 591.79 |
| 1638921600000 | 593.28 |
| 1639008000000 | 590.36 |
| 1639094400000 | 590.99 |
| 1639353600000 | 586.57 |
| 1639440000000 | 581.67 |
| 1639526400000 | 582.73 |
| 1639612800000 | 593.1 |
| 1639699200000 | 588.4299 |
| 1639958400000 | 581.84 |
| 1640044800000 | 586.95 |
| 1640131200000 | 593.72 |
| 1640217600000 | 599.51 |
| 1640304000000 | 600.34 |
| 1640563200000 | 603.1 |
| 1640649600000 | 606.73 |
| 1640736000000 | 609.13 |
| 1640822400000 | 607.9299 |
| 1640908800000 | 609.1799 |
| 1641168000000 | 608.86 |
| 1641254400000 | 617.07 |
| 1641340800000 | 618.32 |
| 1641427200000 | 609.3099 |
| 1641513600000 | 610.62 |
| 1641772800000 | 600.6799 |
| 1641859200000 | 607.22 |
| 1641945600000 | 614 |
| 1642032000000 | 615.85 |
| 1642118400000 | 608.3 |
| 1642377600000 | 610.92 |
| 1642464000000 | 602.66 |
| 1642550400000 | 602.74 |
| 1642636800000 | 605.57 |
| 1642723200000 | 596.09 |
| 1642982400000 | 573.08 |
| 1643068800000 | 576.6 |
| 1643155200000 | 585.82 |
| 1643241600000 | 582.78 |
| 1643328000000 | 578.19 |
| 1643587200000 | 583.59 |
| 1643673600000 | 591.87 |
| 1643760000000 | 596.84 |
| 1643846400000 | 594.14 |
| 1643932800000 | 587.23 |
| 1644192000000 | 590.69 |
| 1644278400000 | 589.39 |
| 1644364800000 | 598.05 |
| 1644451200000 | 599.38 |
| 1644537600000 | 594.38 |
| 1644796800000 | 577.96 |
| 1644883200000 | 587.48 |
| 1644969600000 | 587.98 |
| 1645056000000 | 585.09 |
| 1645142400000 | 580.05 |
| 1645401600000 | 571.86 |
| 1645488000000 | 571.41 |
| 1645574400000 | 570.21 |
| 1645660800000 | 541.49 |
| 1645747200000 | 564.17 |
| 1646006400000 | 561.5 |
| 1646092800000 | 545.16 |
| 1646179200000 | 546.65 |
| 1646265600000 | 536.66 |
| 1646352000000 | 513.32 |
| 1646611200000 | 506.08 |
| 1646697600000 | 504.53 |
| 1646784000000 | 535.3099 |
| 1646870400000 | 525.27 |
| 1646956800000 | 527.62 |
| 1647216000000 | 536.6799 |
| 1647302400000 | 535.86 |
| 1647388800000 | 550.52 |
| 1647475200000 | 559.0599 |
| 1647561600000 | 560.2 |
| 1647820800000 | 561.69 |
| 1647907200000 | 564.3099 |
| 1647993600000 | 559.37 |
| 1648080000000 | 559.98 |
| 1648166400000 | 558.96 |
| 1648425600000 | 558.8099 |
| 1648512000000 | 572.49 |
| 1648598400000 | 572.99 |
| 1648684800000 | 566.91 |
| 1648771200000 | 566.4299 |
| 1649030400000 | 568.25 |
| 1649116800000 | 566.39 |
| 1649203200000 | 558.58 |
| 1649289600000 | 557.4 |
| 1649376000000 | 564.39 |
| 1649635200000 | 564.4299 |
| 1649721600000 | 560.95 |
| 1649808000000 | 558.92 |
| 1649894400000 | 558.84 |
| 1650326400000 | 554.1799 |
| 1650412800000 | 562.4299 |
| 1650499200000 | 564.61 |
| 1650585600000 | 552.69 |
| 1650844800000 | 538.62 |
| 1650931200000 | 531.6 |
| 1651017600000 | 528.99 |
| 1651104000000 | 532.23 |
| 1651190400000 | 537.27 |
| 1651449600000 | 528.16 |
| 1651536000000 | 532.32 |
| 1651622400000 | 528.27 |
| 1651708800000 | 524.61 |
| 1651795200000 | 518.09 |
| 1652054400000 | 502.66 |
| 1652140800000 | 507.08 |
| 1652227200000 | 514.02 |
| 1652313600000 | 504.24 |
| 1652400000000 | 512.8 |
| 1652659200000 | 513.86 |
| 1652745600000 | 526.13 |
| 1652832000000 | 519.61 |
| 1652918400000 | 515.26 |
| 1653004800000 | 516.99 |
| 1653264000000 | 530.13 |
| 1653350400000 | 528.26 |
| 1653436800000 | 528.99 |
| 1653523200000 | 534.27 |
| 1653609600000 | 541.36 |
| 1653868800000 | 546.8 |
| 1653955200000 | 539.51 |
| 1654041600000 | 531.95 |
| 1654128000000 | 537.88 |
| 1654214400000 | 537.12 |
| 1654473600000 | 541.44 |
| 1654560000000 | 538.23 |
| 1654646400000 | 535.72 |
| 1654732800000 | 526.03 |
| 1654819200000 | 507.29 |
| 1655078400000 | 492.89 |
| 1655164800000 | 486.15 |
| 1655251200000 | 491.58 |
| 1655337600000 | 483.79 |
| 1655424000000 | 480.9 |
| 1655683200000 | 488.94 |
| 1655769600000 | 491.72 |
| 1655856000000 | 489.26 |
| 1655942400000 | 480.65 |
| 1656028800000 | 494.04 |
| 1656288000000 | 499.12 |
| 1656374400000 | 497.29 |
| 1656460800000 | 493.04 |
| 1656547200000 | 484.86 |
| 1656633600000 | 482.61 |
| 1656892800000 | 488.43 |
| 1656979200000 | 467.96 |
| 1657065600000 | 473.29 |
| 1657152000000 | 479.85 |
| 1657238400000 | 482.54 |
| 1657497600000 | 475.84 |
| 1657584000000 | 477.03 |
| 1657670400000 | 474.28 |
| 1657756800000 | 461.93 |
| 1657843200000 | 474.45 |
| 1658102400000 | 483.29 |
| 1658188800000 | 492.66 |
| 1658275200000 | 489.64 |
| 1658361600000 | 490.98 |
| 1658448000000 | 493.81 |
| 1658707200000 | 493.9 |
| 1658793600000 | 491.27 |
| 1658880000000 | 491.14 |
| 1658966400000 | 497.49 |
| 1659052800000 | 504.93 |
| 1659312000000 | 506.12 |
| 1659398400000 | 502.13 |
| 1659484800000 | 501.31 |
| 1659571200000 | 505.63 |
| 1659657600000 | 499.25 |
| 1659916800000 | 505.86 |
| 1660003200000 | 503.86 |
| 1660089600000 | 514.92 |
| 1660176000000 | 515.77 |
| 1660262400000 | 512.41 |
| 1660521600000 | 511.65 |
| 1660608000000 | 511.46 |
| 1660694400000 | 506.96 |
| 1660780800000 | 508.36 |
| 1660867200000 | 501.27 |
| 1661126400000 | 492.26 |
| 1661212800000 | 490.89 |
| 1661299200000 | 491.49 |
| 1661385600000 | 492.96 |
| 1661472000000 | 486.72 |
| 1661731200000 | 481.89 |
| 1661817600000 | 479.85 |
| 1661904000000 | 477.69 |
| 1661990400000 | 465.39 |
| 1662076800000 | 479.46 |
| 1662336000000 | 471.05 |
| 1662422400000 | 471.61 |
| 1662508800000 | 471.38 |
| 1662595200000 | 474.27 |
| 1662681600000 | 484.86 |
| 1662940800000 | 497.63 |
| 1663027200000 | 486.86 |
| 1663113600000 | 480.73 |
| 1663200000000 | 478.83 |
| 1663286400000 | 473.21 |
| 1663545600000 | 471.98 |
| 1663632000000 | 466.35 |
| 1663718400000 | 465.14 |
| 1663804800000 | 455.68 |
| 1663891200000 | 440.95 |
| 1664150400000 | 435.26 |
| 1664236800000 | 433.77 |
| 1664323200000 | 436.31 |
| 1664409600000 | 435.42 |
| 1664496000000 | 442.11 |
| 1664755200000 | 445.22 |
| 1664841600000 | 464.56 |
| 1664928000000 | 456.05 |
| 1665014400000 | 451.26 |
| 1665100800000 | 444.99 |
| 1665360000000 | 440.88 |
| 1665446400000 | 438.96 |
| 1665532800000 | 436.72 |
| 1665619200000 | 441.35 |
| 1665705600000 | 445.04 |
| 1665964800000 | 455 |
| 1666051200000 | 458.61 |
| 1666137600000 | 453.66 |
| 1666224000000 | 456.11 |
| 1666310400000 | 451.38 |
| 1666569600000 | 462.3 |
| 1666656000000 | 470.31 |
| 1666742400000 | 476.96 |
| 1666828800000 | 475.82 |
| 1666915200000 | 474.93 |
| 1667174400000 | 473.02 |
| 1667260800000 | 473.62 |
| 1667347200000 | 471.71 |
| 1667433600000 | 462.53 |
| 1667520000000 | 477.05 |
| 1667779200000 | 482.89 |
| 1667865600000 | 488.86 |
| 1667952000000 | 486.37 |
| 1668038400000 | 504.89 |
| 1668124800000 | 512.7 |
| 1668384000000 | 512.21 |
| 1668470400000 | 514.62 |
| 1668556800000 | 512.72 |
| 1668643200000 | 507.26 |
| 1668729600000 | 514.66 |
| 1668988800000 | 507.99 |
| 1669075200000 | 514.29 |
| 1669161600000 | 521.87 |
| 1669248000000 | 525.71 |
| 1669334400000 | 525.87 |
| 1669593600000 | 522.33 |
| 1669680000000 | 517.84 |
| 1669766400000 | 516.91 |
| 1669852800000 | 530.37 |
| 1669939200000 | 528.8 |
| 1670198400000 | 528.98 |
| 1670284800000 | 525.41 |
| 1670371200000 | 520.47 |
| 1670457600000 | 520.8099 |
| 1670544000000 | 525.35 |
| 1670803200000 | 521.7 |
| 1670889600000 | 532.95 |
| 1670976000000 | 533.36 |
| 1671062400000 | 518.65 |
| 1671148800000 | 511.32 |
| 1671408000000 | 512.25 |
| 1671494400000 | 513.25 |
| 1671580800000 | 520.47 |
| 1671667200000 | 515.41 |
| 1671753600000 | 516.92 |
| 1672099200000 | 519.83 |
| 1672185600000 | 517.44 |
| 1672272000000 | 522.3099 |
| 1672358400000 | 516.39 |
| 1672617600000 | 520.36 |
| 1672704000000 | 520.09 |
| 1672790400000 | 530.99 |
| 1672876800000 | 524.36 |
| 1672963200000 | 534.09 |
| 1673222400000 | 545.57 |
| 1673308800000 | 541.79 |
| 1673395200000 | 545.71 |
| 1673481600000 | 551.39 |
| 1673568000000 | 554.0599 |
| 1673827200000 | 556.42 |
| 1673913600000 | 557.76 |
| 1674000000000 | 559.46 |
| 1674086400000 | 549.86 |
| 1674172800000 | 553.82 |
| 1674432000000 | 557.63 |
| 1674518400000 | 556.94 |
| 1674604800000 | 556.6 |
| 1674691200000 | 555.4299 |
| 1674777600000 | 556.6799 |
| 1675036800000 | 558.86 |
| 1675123200000 | 556.65 |
| 1675209600000 | 559.53 |
| 1675296000000 | 564.38 |
| 1675382400000 | 563.14 |
| 1675641600000 | 553.45 |
| 1675728000000 | 554.27 |
| 1675814400000 | 558.12 |
| 1675900800000 | 561.61 |
| 1675987200000 | 553.17 |
| 1676246400000 | 561.07 |
| 1676332800000 | 560.7 |
| 1676419200000 | 560.9299 |
| 1676505600000 | 561.59 |
| 1676592000000 | 560.78 |
| 1676851200000 | 563.16 |
| 1676937600000 | 562.25 |
| 1677024000000 | 558.6 |
| 1677110400000 | 557.97 |
| 1677196800000 | 550.51 |
| 1677456000000 | 559.32 |
| 1677542400000 | 557.46 |
| 1677628800000 | 557.42 |
| 1677715200000 | 558.17 |
| 1677801600000 | 560.73 |
| 1678060800000 | 564.1799 |
| 1678147200000 | 555.61 |
| 1678233600000 | 554.44 |
| 1678320000000 | 555.38 |
| 1678406400000 | 554.33 |
| 1678665600000 | 544.1799 |
| 1678752000000 | 551.07 |
| 1678838400000 | 525.11 |
| 1678924800000 | 533.73 |
| 1679011200000 | 528.84 |
| 1679270400000 | 537.08 |
| 1679356800000 | 547.21 |
| 1679443200000 | 549.5599 |
| 1679529600000 | 551.66 |
| 1679616000000 | 539.63 |
| 1679875200000 | 545.23 |
| 1679961600000 | 548.48 |
| 1680048000000 | 555.62 |
| 1680134400000 | 564.66 |
| 1680220800000 | 566 |
| 1680480000000 | 568.57 |
| 1680566400000 | 571.72 |
| 1680652800000 | 568.42 |
| 1680739200000 | 572.77 |
| 1681171200000 | 575.94 |
| 1681257600000 | 581.48 |
| 1681344000000 | 586.32 |
| 1681430400000 | 588.5 |
| 1681689600000 | 584.82 |
| 1681776000000 | 589.41 |
| 1681862400000 | 589.42 |
| 1681948800000 | 590.67 |
| 1682035200000 | 593.38 |
| 1682294400000 | 598.42 |
| 1682380800000 | 593.51 |
| 1682467200000 | 592.05 |
| 1682553600000 | 591.39 |
| 1682640000000 | 598.3099 |
| 1682899200000 | 595.46 |
| 1682985600000 | 586.32 |
| 1683072000000 | 592.58 |
| 1683158400000 | 586.59 |
| 1683244800000 | 593.5 |
| 1683504000000 | 597.24 |
| 1683590400000 | 593.66 |
| 1683676800000 | 590.82 |
| 1683763200000 | 588.14 |
| 1683849600000 | 587.7 |
| 1684108800000 | 589.08 |
| 1684195200000 | 585.23 |
| 1684281600000 | 581.99 |
| 1684368000000 | 581.13 |
| 1684454400000 | 586.85 |
| 1684713600000 | 587.5599 |
| 1684800000000 | 583.98 |
| 1684886400000 | 573.89 |
| 1684972800000 | 569.39 |
| 1685059200000 | 574.03 |
| 1685318400000 | 573.99 |
| 1685404800000 | 568.74 |
| 1685491200000 | 558.3 |
| 1685577600000 | 566.3099 |
| 1685664000000 | 574.67 |
| 1685923200000 | 571.07 |
| 1686009600000 | 573.17 |
| 1686096000000 | 571.32 |
| 1686182400000 | 574.29 |
| 1686268800000 | 571.69 |
| 1686528000000 | 570.92 |
| 1686614400000 | 576.82 |
| 1686700800000 | 581.36 |
| 1686787200000 | 584.59 |
| 1686873600000 | 588.3 |
| 1687132800000 | 581.24 |
| 1687219200000 | 576.9 |
| 1687305600000 | 578.58 |
| 1687392000000 | 575.36 |
| 1687478400000 | 571.21 |
| 1687737600000 | 571.73 |
| 1687824000000 | 573.25 |
| 1687910400000 | 573.6799 |
| 1687996800000 | 573.27 |
| 1688083200000 | 581.44 |
| 1688342400000 | 580.99 |
| 1688428800000 | 580.0599 |
| 1688515200000 | 574.69 |
| 1688601600000 | 562.57 |
| 1688688000000 | 566.49 |
| 1688947200000 | 568.66 |
| 1689033600000 | 572.75 |
| 1689120000000 | 586.83 |
| 1689206400000 | 593.88 |
| 1689292800000 | 594.87 |
| 1689552000000 | 592.07 |
| 1689638400000 | 595.38 |
| 1689724800000 | 594.33 |
| 1689811200000 | 596.89 |
| 1689897600000 | 597.24 |
| 1690156800000 | 596.02 |
| 1690243200000 | 596.42 |
| 1690329600000 | 595.3099 |
| 1690416000000 | 597.98 |
| 1690502400000 | 597.96 |
| 1690761600000 | 597.62 |
| 1690848000000 | 590.58 |
| 1690934400000 | 581.3099 |
| 1691020800000 | 578.36 |
| 1691107200000 | 584.83 |
| 1691366400000 | 584.98 |
| 1691452800000 | 585.13 |
| 1691539200000 | 588.99 |
| 1691625600000 | 595.12 |
| 1691712000000 | 586.6799 |
| 1691971200000 | 584.07 |
| 1692057600000 | 580.6799 |
| 1692144000000 | 579.71 |
| 1692230400000 | 575.6 |
| 1692316800000 | 571.34 |
| 1692576000000 | 572.34 |
| 1692662400000 | 572.5 |
| 1692748800000 | 575.27 |
| 1692835200000 | 573.59 |
| 1692921600000 | 570.16 |
| 1693180800000 | 576.58 |
| 1693267200000 | 583 |
| 1693353600000 | 587.72 |
| 1693440000000 | 582.4299 |
| 1693526400000 | 580.42 |
| 1693785600000 | 579.01 |
| 1693872000000 | 573.5599 |
| 1693958400000 | 572.45 |
| 1694044800000 | 573.27 |
| 1694131200000 | 574.41 |
| 1694390400000 | 578.51 |
| 1694476800000 | 575.53 |
| 1694563200000 | 573.96 |
| 1694649600000 | 578.24 |
| 1694736000000 | 580.1 |
| 1694995200000 | 573.91 |
| 1695081600000 | 574.48 |
| 1695168000000 | 581.07 |
| 1695254400000 | 570.72 |
| 1695340800000 | 568.05 |
| 1695600000000 | 560.44 |
| 1695686400000 | 558.83 |
| 1695772800000 | 554.33 |
| 1695859200000 | 559.21 |
| 1695945600000 | 561.16 |
| 1696204800000 | 550.2 |
| 1696291200000 | 543.82 |
| 1696377600000 | 543.59 |
| 1696464000000 | 547.64 |
| 1696550400000 | 551.65 |
| 1696809600000 | 552.4 |
| 1696896000000 | 565.03 |
| 1696982400000 | 570.44 |
| 1697068800000 | 567.87 |
| 1697155200000 | 561.95 |
| 1697414400000 | 564.77 |
| 1697500800000 | 564.78 |
| 1697587200000 | 559.01 |
| 1697673600000 | 552.3099 |
| 1697760000000 | 546.1 |
| 1698019200000 | 546.71 |
| 1698105600000 | 545.8 |
| 1698192000000 | 546.8099 |
| 1698278400000 | 542.34 |
| 1698364800000 | 541.25 |
| 1698624000000 | 546.19 |
| 1698710400000 | 545.04 |
| 1698796800000 | 546.73 |
| 1698883200000 | 559.42 |
| 1698969600000 | 563.3099 |
| 1699228800000 | 563.96 |
| 1699315200000 | 559.58 |
| 1699401600000 | 562.15 |
| 1699488000000 | 566.76 |
| 1699574400000 | 560.3099 |
| 1699833600000 | 565.02 |
| 1699920000000 | 578.13 |
| 1700006400000 | 581.38 |
| 1700092800000 | 578.9299 |
| 1700179200000 | 585.61 |
| 1700438400000 | 588.03 |
| 1700524800000 | 588.39 |
| 1700611200000 | 585.67 |
| 1700697600000 | 590.3 |
| 1700784000000 | 594.7 |
| 1701043200000 | 592.08 |
| 1701129600000 | 592.44 |
| 1701216000000 | 593.94 |
| 1701302400000 | 594.21 |
| 1701388800000 | 594.28 |
| 1701648000000 | 593.63 |
| 1701734400000 | 595.8099 |
| 1701820800000 | 596.04 |
| 1701907200000 | 593.75 |
| 1701993600000 | 596.84 |
| 1702252800000 | 597.5599 |
| 1702339200000 | 598.28 |
| 1702425600000 | 598.59 |
| 1702512000000 | 611.83 |
| 1702598400000 | 608.02 |
| 1702857600000 | 608.14 |
| 1702944000000 | 614.02 |
| 1703030400000 | 615.94 |
| 1703116800000 | 616.22 |
| 1703203200000 | 618.59 |
| 1703635200000 | 624.4299 |
| 1703721600000 | 624.66 |
| 1703808000000 | 623.16 |
| 1704153600000 | 617.76 |
| 1704240000000 | 612.99 |
| 1704326400000 | 620.83 |
| 1704412800000 | 619.53 |
| 1704672000000 | 619.75 |
| 1704758400000 | 615.87 |
| 1704844800000 | 617.58 |
| 1704931200000 | 611.38 |
| 1705017600000 | 617.71 |
| 1705276800000 | 613.3099 |
| 1705363200000 | 608.5599 |
| 1705449600000 | 600.5 |
| 1705536000000 | 601.6 |
| 1705622400000 | 601.49 |
| 1705881600000 | 605.51 |
| 1705968000000 | 600.1799 |
| 1706054400000 | 608.8 |
| 1706140800000 | 606.51 |
| 1706227200000 | 615.04 |
| 1706486400000 | 612.91 |
| 1706572800000 | 615.48 |
| 1706659200000 | 617.98 |
| 1706745600000 | 614.09 |
| 1706832000000 | 612.98 |
| 1707091200000 | 608.47 |
| 1707177600000 | 614.03 |
| 1707264000000 | 611.83 |
| 1707350400000 | 610.96 |
| 1707436800000 | 610.24 |
| 1707696000000 | 613.29 |
| 1707782400000 | 607.2 |
| 1707868800000 | 610.59 |
| 1707955200000 | 616.9299 |
| 1708041600000 | 620.86 |
| 1708300800000 | 623.15 |
| 1708387200000 | 626.73 |
| 1708473600000 | 625.66 |
| 1708560000000 | 628.7 |
| 1708646400000 | 631.78 |
| 1708905600000 | 630.16 |
| 1708992000000 | 629.79 |
| 1709078400000 | 627.88 |
| 1709164800000 | 626.9 |
| 1709251200000 | 630.65 |
| 1709510400000 | 632.38 |
| 1709596800000 | 630.85 |
| 1709683200000 | 635.48 |
| 1709769600000 | 645.82 |
| 1709856000000 | 648.44 |
| 1710115200000 | 644.88 |
| 1710201600000 | 651.29 |
| 1710288000000 | 654.6799 |
| 1710374400000 | 651.49 |
| 1710460800000 | 650.36 |
| 1710720000000 | 649.16 |
| 1710806400000 | 648.46 |
| 1710892800000 | 648.46 |
| 1710979200000 | 650.34 |
| 1711065600000 | 648.48 |
| 1711324800000 | 650.49 |
| 1711411200000 | 651.61 |
| 1711497600000 | 650.77 |
| 1711584000000 | 651.32 |
| 1712016000000 | 645.86 |
| 1712102400000 | 650.86 |
| 1712188800000 | 652.79 |
| 1712275200000 | 645.03 |
| 1712534400000 | 650.34 |
| 1712620800000 | 647.2 |
| 1712707200000 | 642.75 |
| 1712793600000 | 638.57 |
| 1712880000000 | 636.75 |
| 1713139200000 | 636.67 |
| 1713225600000 | 627.8 |
| 1713312000000 | 630.27 |
| 1713398400000 | 633.64 |
| 1713484800000 | 635.59 |
| 1713744000000 | 639.85 |
| 1713830400000 | 649.47 |
| 1713916800000 | 645.03 |
| 1714003200000 | 641.44 |
| 1714089600000 | 647.55 |
| 1714348800000 | 650.9 |
| 1714435200000 | 647.3 |
| 1714521600000 | 645.61 |
| 1714608000000 | 643.27 |
| 1714694400000 | 649.11 |
| 1714953600000 | 653.99 |
| 1715040000000 | 661.11 |
| 1715126400000 | 662.67 |
| 1715212800000 | 667.4 |
| 1715299200000 | 671.4299 |
| 1715558400000 | 675.69 |
| 1715644800000 | 675.94 |
| 1715731200000 | 681.39 |
| 1715817600000 | 680.55 |
| 1715904000000 | 680.23 |
| 1716163200000 | 681.61 |
| 1716249600000 | 680.9 |
| 1716336000000 | 676.47 |
| 1716422400000 | 676.86 |
| 1716508800000 | 677.53 |
| 1716768000000 | 679.84 |
| 1716854400000 | 677.97 |
| 1716940800000 | 669.12 |
| 1717027200000 | 675.6799 |
| 1717113600000 | 680.84 |
| 1717372800000 | 683.33 |
| 1717459200000 | 680.49 |
| 1717545600000 | 682.64 |
| 1717632000000 | 688.45 |
| 1717718400000 | 683.87 |
| 1717977600000 | 677.38 |
| 1718064000000 | 670.71 |
| 1718150400000 | 685.27 |
| 1718236800000 | 672.08 |
| 1718323200000 | 662.29 |
| 1718582400000 | 664.12 |
| 1718668800000 | 670.25 |
| 1718755200000 | 670.11 |
| 1718841600000 | 673.79 |
| 1718928000000 | 667.38 |
| 1719187200000 | 676.01 |
| 1719273600000 | 673.45 |
| 1719360000000 | 667.24 |
| 1719446400000 | 667.67 |
| 1719532800000 | 666.5599 |
| 1719792000000 | 670.26 |
| 1719878400000 | 667.24 |
| 1719964800000 | 673.22 |
| 1720051200000 | 677.52 |
| 1720137600000 | 676.17 |
| 1720396800000 | 677.26 |
| 1720483200000 | 669.4299 |
| 1720569600000 | 675.47 |
| 1720656000000 | 682.2 |
| 1720742400000 | 690.4299 |
| 1721001600000 | 684.33 |
| 1721088000000 | 680.45 |
| 1721174400000 | 683.44 |
| 1721260800000 | 682.67 |
| 1721347200000 | 676.86 |
| 1721606400000 | 682.16 |
| 1721692800000 | 679.5599 |
| 1721779200000 | 677.19 |
| 1721865600000 | 672.36 |
| 1721952000000 | 676.38 |
| 1722211200000 | 673.57 |
| 1722297600000 | 677.58 |
| 1722384000000 | 683.36 |
| 1722470400000 | 674.91 |
| 1722556800000 | 665.61 |
| 1722816000000 | 653.55 |
| 1722902400000 | 652.87 |
| 1722988800000 | 659.75 |
| 1723075200000 | 660.72 |
| 1723161600000 | 666.92 |
| 1723420800000 | 665.58 |
| 1723507200000 | 670.36 |
| 1723593600000 | 677.45 |
| 1723680000000 | 681.34 |
| 1723766400000 | 683.41 |
| 1724025600000 | 691.69 |
| 1724112000000 | 690.74 |
| 1724198400000 | 693.12 |
| 1724284800000 | 696.08 |
| 1724371200000 | 703.4299 |
| 1724630400000 | 703.92 |
| 1724716800000 | 704.41 |
| 1724803200000 | 705.47 |
| 1724889600000 | 707.22 |
| 1724976000000 | 708.22 |
| 1725235200000 | 707.19 |
| 1725321600000 | 700.37 |
| 1725408000000 | 697.74 |
| 1725494400000 | 693.6 |
| 1725580800000 | 689.42 |
| 1725840000000 | 689.95 |
| 1725926400000 | 684.07 |
| 1726012800000 | 683.91 |
| 1726099200000 | 690.22 |
| 1726185600000 | 698.16 |
| 1726444800000 | 699.94 |
| 1726531200000 | 701.4299 |
| 1726617600000 | 697.34 |
| 1726704000000 | 706.94 |
| 1726790400000 | 696.8099 |
| 1727049600000 | 698.66 |
| 1727136000000 | 704.73 |
| 1727222400000 | 705.14 |
| 1727308800000 | 708.86 |
| 1727395200000 | 710.77 |
| 1727654400000 | 703.62 |
| 1727740800000 | 696.26 |
| 1727827200000 | 693.53 |
| 1727913600000 | 686.62 |
| 1728000000000 | 686.23 |
| 1728259200000 | 689.74 |
| 1728345600000 | 686.14 |
| 1728432000000 | 688.34 |
| 1728518400000 | 686.9 |
| 1728604800000 | 692.3 |
| 1728864000000 | 692.47 |
| 1728950400000 | 688.14 |
| 1729036800000 | 685.91 |
| 1729123200000 | 689.9 |
| 1729209600000 | 691.16 |
| 1729468800000 | 685.98 |
| 1729555200000 | 681.88 |
| 1729641600000 | 677.5 |
| 1729728000000 | 677.7 |
| 1729814400000 | 678.71 |
| 1730073600000 | 679.24 |
| 1730160000000 | 672.55 |
| 1730246400000 | 670.42 |
| 1730332800000 | 664.1799 |
| 1730419200000 | 670.86 |
| 1730678400000 | 671.46 |
| 1730764800000 | 672.8 |
| 1730851200000 | 659.14 |
| 1730937600000 | 667.0599 |
| 1731024000000 | 659.04 |
| 1731283200000 | 661.61 |
| 1731369600000 | 644.86 |
| 1731456000000 | 643.72 |
| 1731542400000 | 648.62 |
| 1731628800000 | 641.71 |
| 1731888000000 | 644.44 |
| 1731974400000 | 642.4 |
| 1732060800000 | 638.05 |
| 1732147200000 | 639.9 |
| 1732233600000 | 640.26 |
| 1732492800000 | 644.08 |
| 1732579200000 | 641.14 |
| 1732665600000 | 644.83 |
| 1732752000000 | 646.4 |
| 1732838400000 | 650.49 |
| 1733097600000 | 649.48 |
| 1733184000000 | 654.66 |
| 1733270400000 | 657.64 |
| 1733356800000 | 662.78 |
| 1733443200000 | 663.23 |
| 1733702400000 | 665.32 |
| 1733788800000 | 657.17 |
| 1733875200000 | 658.33 |
| 1733961600000 | 655.79 |
| 1734048000000 | 652.7 |
| 1734307200000 | 653.52 |
| 1734393600000 | 649.22 |
| 1734480000000 | 647.88 |
| 1734566400000 | 632.74 |
| 1734652800000 | 621.65 |
| 1734912000000 | 623.47 |
| 1734998400000 | 624.25 |
| 1735257600000 | 630.71 |
| 1735516800000 | 626 |
| 1735603200000 | 627.72 |
| 1735776000000 | 627.35 |
| 1735862400000 | 626.99 |
| 1736121600000 | 636.51 |
| 1736208000000 | 638.16 |
| 1736294400000 | 633.84 |
| 1736380800000 | 636.03 |
| 1736467200000 | 627.8 |
| 1736726400000 | 621.87 |
| 1736812800000 | 626.25 |
| 1736899200000 | 635.5599 |
| 1736985600000 | 638.95 |
| 1737072000000 | 642.79 |
| 1737331200000 | 648.23 |
| 1737417600000 | 651.41 |
| 1737504000000 | 655.75 |
| 1737590400000 | 657.98 |
| 1737676800000 | 665.66 |
| 1737936000000 | 665.96 |
| 1738022400000 | 661.8099 |
| 1738108800000 | 663.75 |
| 1738195200000 | 670.12 |
| 1738281600000 | 667.12 |
| 1738540800000 | 656.42 |
| 1738627200000 | 662.07 |
| 1738713600000 | 668.66 |
| 1738800000000 | 673.9 |
| 1738886400000 | 670.48 |
| 1739145600000 | 672.02 |
| 1739232000000 | 675.03 |
| 1739318400000 | 677.24 |
| 1739404800000 | 688.67 |
| 1739491200000 | 692.76 |
| 1739750400000 | 694.9299 |
| 1739836800000 | 697.54 |
| 1739923200000 | 688.09 |
| 1740009600000 | 691.34 |
| 1740096000000 | 695.7 |
| 1740355200000 | 698.08 |
| 1740441600000 | 702.54 |
| 1740528000000 | 709.17 |
| 1740614400000 | 701.53 |
| 1740700800000 | 701.25 |
| 1740960000000 | 714.1799 |
| 1741046400000 | 702.77 |
| 1741132800000 | 726.64 |
| 1741219200000 | 732.15 |
| 1741305600000 | 733.48 |
| 1741564800000 | 723.2 |
| 1741651200000 | 716.69 |
| 1741737600000 | 722.4 |
| 1741824000000 | 719.64 |
| 1741910400000 | 728.07 |
| 1742169600000 | 737.65 |
| 1742256000000 | 743.19 |
| 1742342400000 | 740.29 |
| 1742428800000 | 735.57 |
| 1742515200000 | 729.25 |
| 1742774400000 | 725.53 |
| 1742860800000 | 731.71 |
| 1742947200000 | 727.23 |
| 1743033600000 | 726.3099 |
| 1743120000000 | 722.07 |
| 1743379200000 | 711.48 |
| 1743465600000 | 719.97 |
| 1743552000000 | 718.57 |
| 1743638400000 | 718.45 |
| 1743724800000 | 674 |
| 1743984000000 | 640.28 |
| 1744070400000 | 656.91 |
| 1744156800000 | 642.41 |
| 1744243200000 | 673.03 |
| 1744329600000 | 683.44 |
| 1744588800000 | 703.59 |
| 1744675200000 | 712.47 |
| 1744761600000 | 716.25 |
| 1744848000000 | 715.38 |
| 1745280000000 | 725.84 |
| 1745366400000 | 727.32 |
| 1745452800000 | 733.04 |
| 1745539200000 | 735.53 |
| 1745798400000 | 740.34 |
| 1745884800000 | 742.97 |
| 1745971200000 | 747.29 |
| 1746057600000 | 742.21 |
| 1746144000000 | 759.09 |
| 1746403200000 | 760.13 |
| 1746489600000 | 759.08 |
| 1746576000000 | 758.24 |
| 1746662400000 | 753.79 |
| 1746748800000 | 757.49 |
| 1747008000000 | 750.79 |
| 1747094400000 | 754.17 |
| 1747180800000 | 756.02 |
| 1747267200000 | 759.98 |
| 1747353600000 | 760.39 |
| 1747612800000 | 770.8 |
| 1747699200000 | 778.27 |
| 1747785600000 | 783.01 |
| 1747872000000 | 773.2 |
| 1747958400000 | 772.87 |
| 1748217600000 | 784.49 |
| 1748304000000 | 782.85 |
| 1748390400000 | 775.02 |
| 1748476800000 | 776.24 |
| 1748563200000 | 778.3 |
| 1748822400000 | 785.75 |
| 1748908800000 | 781.72 |
| 1748995200000 | 788.27 |
| 1749081600000 | 791.51 |
| 1749168000000 | 788.79 |
| 1749427200000 | 789.53 |
| 1749513600000 | 792.22 |
| 1749600000000 | 794.26 |
| 1749686400000 | 800.69 |
| 1749772800000 | 792.46 |
| 1750032000000 | 796.02 |
| 1750118400000 | 785.9299 |
| 1750204800000 | 781.85 |
| 1750291200000 | 775.02 |
| 1750377600000 | 778.3099 |
| 1750636800000 | 774.85 |
| 1750723200000 | 786.88 |
| 1750809600000 | 779.75 |
| 1750896000000 | 787.04 |
| 1750982400000 | 796.74 |
| 1751241600000 | 794.09 |
| 1751328000000 | 795 |
| 1751414400000 | 795.76 |
| 1751500800000 | 798.66 |
| 1751587200000 | 798.1799 |
| 1751846400000 | 797.1799 |
| 1751932800000 | 797.01 |
| 1752019200000 | 805.83 |
| 1752105600000 | 807.09 |
| 1752192000000 | 800.71 |
| 1752451200000 | 799.41 |
| 1752537600000 | 789.96 |
| 1752624000000 | 786.38 |
| 1752710400000 | 792.42 |
| 1752796800000 | 796.09 |
| 1753056000000 | 799.09 |
| 1753142400000 | 797.74 |
| 1753228800000 | 809.22 |
| 1753315200000 | 811.61 |
| 1753401600000 | 805.92 |
| 1753660800000 | 797.27 |
| 1753747200000 | 787.63 |
| 1753833600000 | 782.69 |
| 1753920000000 | 778.09 |
| 1754006400000 | 771.03 |
| 1754265600000 | 779.99 |
| 1754352000000 | 780.4 |
| 1754438400000 | 783.48 |
| 1754524800000 | 791.82 |
| 1754611200000 | 795.66 |
| 1754870400000 | 789.92 |
| 1754956800000 | 796.88 |
| 1755043200000 | 804.05 |
| 1755129600000 | 805.74 |
| 1755216000000 | 810.54 |
| 1755475200000 | 807.51 |
| 1755561600000 | 814.19 |
| 1755648000000 | 816.5599 |
| 1755734400000 | 813.86 |
| 1755820800000 | 823.19 |
| 1756080000000 | 817.2 |
| 1756166400000 | 806.61 |
| 1756252800000 | 802.35 |
| 1756339200000 | 806.8099 |
| 1756425600000 | 807.1799 |
| iSTOXX Europe Centenary | STOXX Europe 600 | |
|---|---|---|
| 2024 | 0.74032770507852 | 2.6599450007233 |
| 2023 | 21.031129126719 | 20.956022225892 |
| 2022 | -15.395311592781 | -15.829809134298 |
| 2021 | 16.660776907831 | 16.79886891793 |
| 2020 | 6.705784257814 | 7.4374981297775 |
| 2019 | 24.903468017029 | 25.765015960415 |
| 2018 | -15.472381514133 | -14.739223367671 |
| 2019 | 46.898896924871 | 42.457494896656 |
Methodology
The index universe is defined as all companies in the STOXX Europe 600 that are at least 100 years old.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0289957315 | SXECENR | .SXECENR | |
| Gross Return EUR | CH0289957323 | SXECENGR | .SXECENGR | |
| Price EUR | CH0289956259 | SXECENP | .SXECENP | |
| Price USD | CH0289957356 | SXECENL | .SXECENL | |
| Net Return USD | CH0289957364 | SXECENV | .SXECENV | |
| Gross Return USD | CH0289957398 | SXECENGV | .SXECENGV |
Quick Facts
| Weighting | Free float market cap |
| Cap Factor | 10% |
| No. of components | Variable |
| Review frequency | Monthly |
| Calculation/distribution | Real-time for the price versions, end of day for the others |
| Calculation hours | Real-time (9.00 to 18:00) |
| Base value/base date | 100 as of Dec. 23, 2002 |
| History | Available from Dec. 23, 2002 |
| Inception date | August 4, 2015 |
| 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 |
|---|---|---|---|
| NESTLE | Food, Beverage and Tobacco | Switzerland | 4.593% |
| ROCHE HLDG P | Healthcare | Switzerland | 4.325% |
| SHELL | Energy | UK | 4.157% |
| SIEMENS | Industrial Goods and Services | Germany | 3.935% |
| NOVO NORDISK B | Healthcare | Denmark | 3.415% |
| ALLIANZ | Insurance | Germany | 3.085% |
| BCO SANTANDER | Banks | Spain | 2.735% |
| TOTALENERGIES | Energy | France | 2.686% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 2.674% |
| BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 2.348% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.