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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Europe Centenary | 5,147.4 | 4,467.4 | 24.3 | 9.1 | 197.1 | 1.8 | 4.4 | 0.0 | 3.2 |
| STOXX Europe 600 | 14,240.7 | 11,416.6 | 19.0 | 6.8 | 256.7 | 1.0 | 2.2 | 0.0 | 3.2 |
Supersector weighting (top 10)
| Industrial Goods and Services | 20.1 |
|---|---|
| Banks | 12.4 |
| Insurance | 11.9 |
| Healthcare | 10.9 |
| Food, Beverage and Tobacco | 9.9 |
| Energy | 8.6 |
| Construction and Materials | 4.5 |
| Chemicals | 4.2 |
| Consumer Products and Services | 3.5 |
| Utilities | 3.0 |
Country weighting
| UK | 20.5 |
|---|---|
| Germany | 19.0 |
| Switzerland | 17.8 |
| France | 15.8 |
| Sweden | 6.1 |
| Spain | 5.6 |
| Denmark | 4.5 |
| Netherlands | 3.4 |
| Finland | 2.7 |
| Norway | 1.4 |
| Italy | 1.3 |
| Austria | 0.9 |
| Belgium | 0.4 |
| Ireland | 0.3 |
| Poland | 0.2 |
| Portugal | 0.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Europe Centenary | 0.5 | 11.3 | 6.8 | 34.2 | 69.5 | N/A | N/A | 6.9 | 10.4 | 11.3 |
| STOXX Europe 600 | 1.0 | 9.8 | 8.2 | 35.0 | 73.9 | N/A | N/A | 8.4 | 10.6 | 11.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Europe Centenary | N/A | N/A | 14.3 | 12.4 | 13.8 | N/A | N/A | 0.3 | 0.6 | 0.6 |
| STOXX Europe 600 | N/A | N/A | 14.9 | 13.1 | 14.5 | N/A | N/A | 0.4 | 0.6 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Europe Centenary | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 3.4 | 3.1 | 3.1 | 3.0 | 2.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Europe Centenary | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -1.6 | 0.7 | -0.5 | -0.1 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 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 | 18.6 | 14.6 | 17.4 | 14.6 | 2.1 | 2.9 | 1.3 | 0.8 |
| STOXX Europe 600 | 18.9 | 15.1 | 17.1 | 15.0 | 2.1 | 2.8 | 1.4 | 1.5 |
Performance and annual returns
| iSTOXX Europe Centenary | |
|---|---|
| 1040601600000 | 100 |
| 1040688000000 | 99.87 |
| 1040947200000 | 96.82 |
| 1041206400000 | 97.55 |
| 1041292800000 | 98.1 |
| 1041465600000 | 101.59 |
| 1041552000000 | 102.64 |
| 1041811200000 | 102.83 |
| 1041897600000 | 102.26 |
| 1041984000000 | 100.83 |
| 1042070400000 | 101.56 |
| 1042156800000 | 101.71 |
| 1042416000000 | 102.27 |
| 1042502400000 | 103.19 |
| 1042588800000 | 101.72 |
| 1042675200000 | 101.53 |
| 1042761600000 | 98.84 |
| 1043020800000 | 97.84 |
| 1043107200000 | 96.86 |
| 1043193600000 | 94.83 |
| 1043280000000 | 94.77 |
| 1043366400000 | 93.74 |
| 1043625600000 | 90.57 |
| 1043712000000 | 90.31 |
| 1043798400000 | 90.23 |
| 1043884800000 | 91.76 |
| 1043971200000 | 92.61 |
| 1044230400000 | 93.58 |
| 1044316800000 | 90.5 |
| 1044403200000 | 92.04 |
| 1044489600000 | 90.09 |
| 1044576000000 | 88.88 |
| 1044835200000 | 87.78 |
| 1044921600000 | 89.63 |
| 1045008000000 | 87.69 |
| 1045094400000 | 87.79 |
| 1045180800000 | 89.95 |
| 1045440000000 | 91.74 |
| 1045526400000 | 92.58 |
| 1045612800000 | 90.24 |
| 1045699200000 | 89.38 |
| 1045785600000 | 89.94 |
| 1046044800000 | 88.74 |
| 1046131200000 | 85.78 |
| 1046217600000 | 84.81 |
| 1046304000000 | 86.24 |
| 1046390400000 | 87.61 |
| 1046649600000 | 87.89 |
| 1046736000000 | 85.69 |
| 1046822400000 | 84.7 |
| 1046908800000 | 83.64 |
| 1046995200000 | 82.1 |
| 1047254400000 | 79.58 |
| 1047340800000 | 79.07 |
| 1047427200000 | 76.86 |
| 1047513600000 | 81.17 |
| 1047600000000 | 84.88 |
| 1047859200000 | 87.41 |
| 1047945600000 | 88.5 |
| 1048032000000 | 89.76 |
| 1048118400000 | 89.2 |
| 1048204800000 | 92.54 |
| 1048464000000 | 87.98 |
| 1048550400000 | 89.4 |
| 1048636800000 | 89.13 |
| 1048723200000 | 87.82 |
| 1048809600000 | 87.4 |
| 1049068800000 | 84.4 |
| 1049155200000 | 85.29 |
| 1049241600000 | 88.41 |
| 1049328000000 | 89.35 |
| 1049414400000 | 90.45 |
| 1049673600000 | 93.8 |
| 1049760000000 | 92.56 |
| 1049846400000 | 92.3 |
| 1049932800000 | 90.91 |
| 1050019200000 | 91.95 |
| 1050278400000 | 92.86 |
| 1050364800000 | 94.84 |
| 1050451200000 | 94.21 |
| 1050537600000 | 94.82 |
| 1050969600000 | 95.47 |
| 1051056000000 | 96.72 |
| 1051142400000 | 95.21 |
| 1051228800000 | 94 |
| 1051488000000 | 96.6 |
| 1051574400000 | 96.74 |
| 1051660800000 | 97.11 |
| 1051747200000 | 96.85 |
| 1051833600000 | 97.19 |
| 1052092800000 | 98.02 |
| 1052179200000 | 99.3 |
| 1052265600000 | 98.33 |
| 1052352000000 | 95.35 |
| 1052438400000 | 96.32 |
| 1052697600000 | 95.93 |
| 1052784000000 | 96.17 |
| 1052870400000 | 96.45 |
| 1052956800000 | 97.52 |
| 1053043200000 | 97.9 |
| 1053302400000 | 94.77 |
| 1053388800000 | 95.17 |
| 1053475200000 | 94.33 |
| 1053561600000 | 95.67 |
| 1053648000000 | 95.13 |
| 1053907200000 | 94.6 |
| 1053993600000 | 95.22 |
| 1054080000000 | 97.1 |
| 1054166400000 | 97.27 |
| 1054252800000 | 98.15 |
| 1054512000000 | 100.09 |
| 1054598400000 | 98.87 |
| 1054684800000 | 99.86 |
| 1054771200000 | 99.34 |
| 1054857600000 | 101.53 |
| 1055116800000 | 100.49 |
| 1055203200000 | 101.27 |
| 1055289600000 | 102.76 |
| 1055376000000 | 103.56 |
| 1055462400000 | 102.11 |
| 1055721600000 | 104.3 |
| 1055808000000 | 105.36 |
| 1055894400000 | 105.92 |
| 1055980800000 | 104.24 |
| 1056067200000 | 104.94 |
| 1056326400000 | 102.92 |
| 1056412800000 | 102.49 |
| 1056499200000 | 102.72 |
| 1056585600000 | 102.75 |
| 1056672000000 | 102.69 |
| 1056931200000 | 101.62 |
| 1057017600000 | 99.43 |
| 1057104000000 | 101.73 |
| 1057190400000 | 102.34 |
| 1057276800000 | 102.19 |
| 1057536000000 | 105.19 |
| 1057622400000 | 105.23 |
| 1057708800000 | 104.26 |
| 1057795200000 | 103.3 |
| 1057881600000 | 104.68 |
| 1058140800000 | 106.51 |
| 1058227200000 | 106.32 |
| 1058313600000 | 105.76 |
| 1058400000000 | 104.58 |
| 1058486400000 | 105.08 |
| 1058745600000 | 103.95 |
| 1058832000000 | 104.15 |
| 1058918400000 | 104.21 |
| 1059004800000 | 105.96 |
| 1059091200000 | 105.24 |
| 1059350400000 | 106.89 |
| 1059436800000 | 106.61 |
| 1059523200000 | 107.4 |
| 1059609600000 | 108.55 |
| 1059696000000 | 107.66 |
| 1059955200000 | 106.73 |
| 1060041600000 | 107.58 |
| 1060128000000 | 105.73 |
| 1060214400000 | 105.77 |
| 1060300800000 | 106.22 |
| 1060560000000 | 106.39 |
| 1060646400000 | 107.37 |
| 1060732800000 | 107.88 |
| 1060819200000 | 109.18 |
| 1060905600000 | 109.52 |
| 1061164800000 | 110.41 |
| 1061251200000 | 110.86 |
| 1061337600000 | 110.73 |
| 1061424000000 | 111.92 |
| 1061510400000 | 112.4 |
| 1061769600000 | 111.25 |
| 1061856000000 | 110.47 |
| 1061942400000 | 111.15 |
| 1062028800000 | 111.5 |
| 1062115200000 | 110.74 |
| 1062374400000 | 112.69 |
| 1062460800000 | 112.85 |
| 1062547200000 | 114.75 |
| 1062633600000 | 114.77 |
| 1062720000000 | 114.23 |
| 1062979200000 | 115.04 |
| 1063065600000 | 113.49 |
| 1063152000000 | 112.23 |
| 1063238400000 | 112.66 |
| 1063324800000 | 112.11 |
| 1063584000000 | 112.68 |
| 1063670400000 | 114.07 |
| 1063756800000 | 114.59 |
| 1063843200000 | 115.45 |
| 1063929600000 | 114.46 |
| 1064188800000 | 111.78 |
| 1064275200000 | 110.9 |
| 1064361600000 | 110.54 |
| 1064448000000 | 109.76 |
| 1064534400000 | 109.23 |
| 1064793600000 | 108.72 |
| 1064880000000 | 107.03 |
| 1064966400000 | 108.56 |
| 1065052800000 | 108.57 |
| 1065139200000 | 111.54 |
| 1065398400000 | 111.05 |
| 1065484800000 | 110.14 |
| 1065571200000 | 110.41 |
| 1065657600000 | 112.45 |
| 1065744000000 | 111.93 |
| 1066003200000 | 113.95 |
| 1066089600000 | 113.72 |
| 1066176000000 | 115 |
| 1066262400000 | 114.72 |
| 1066348800000 | 114.03 |
| 1066608000000 | 114.45 |
| 1066694400000 | 114.85 |
| 1066780800000 | 112.55 |
| 1066867200000 | 111.67 |
| 1066953600000 | 111.58 |
| 1067212800000 | 112.75 |
| 1067299200000 | 114.06 |
| 1067385600000 | 114.8 |
| 1067472000000 | 115.8 |
| 1067558400000 | 115.65 |
| 1067817600000 | 117.7 |
| 1067904000000 | 117.03 |
| 1067990400000 | 116.24 |
| 1068076800000 | 116.83 |
| 1068163200000 | 118.15 |
| 1068422400000 | 117.17 |
| 1068508800000 | 116.6 |
| 1068595200000 | 117.12 |
| 1068681600000 | 117.69 |
| 1068768000000 | 118.14 |
| 1069027200000 | 115.53 |
| 1069113600000 | 115.28 |
| 1069200000000 | 114.74 |
| 1069286400000 | 114.55 |
| 1069372800000 | 114.91 |
| 1069632000000 | 117.02 |
| 1069718400000 | 117.19 |
| 1069804800000 | 116.95 |
| 1069891200000 | 117.7 |
| 1069977600000 | 117.42 |
| 1070236800000 | 119.25 |
| 1070323200000 | 119 |
| 1070409600000 | 120.23 |
| 1070496000000 | 120.01 |
| 1070582400000 | 119.03 |
| 1070841600000 | 118.44 |
| 1070928000000 | 118.91 |
| 1071014400000 | 117.85 |
| 1071100800000 | 118.65 |
| 1071187200000 | 118.67 |
| 1071446400000 | 119.12 |
| 1071532800000 | 118.38 |
| 1071619200000 | 118.03 |
| 1071705600000 | 119 |
| 1071792000000 | 119.43 |
| 1072051200000 | 118.77 |
| 1072137600000 | 119.29 |
| 1072224000000 | 119.58 |
| 1072656000000 | 120.39 |
| 1072742400000 | 120.83 |
| 1072828800000 | 120.94 |
| 1073001600000 | 122.19 |
| 1073260800000 | 122.81 |
| 1073347200000 | 122.76 |
| 1073433600000 | 121.89 |
| 1073520000000 | 123.23 |
| 1073606400000 | 123.24 |
| 1073865600000 | 122.78 |
| 1073952000000 | 123.23 |
| 1074038400000 | 124.64 |
| 1074124800000 | 125.05 |
| 1074211200000 | 126.6 |
| 1074470400000 | 126.88 |
| 1074556800000 | 125.81 |
| 1074643200000 | 126.41 |
| 1074729600000 | 126.69 |
| 1074816000000 | 126.89 |
| 1075075200000 | 126.23 |
| 1075161600000 | 126.72 |
| 1075248000000 | 127.17 |
| 1075334400000 | 125.93 |
| 1075420800000 | 125.45 |
| 1075680000000 | 126.06 |
| 1075766400000 | 125.44 |
| 1075852800000 | 125.13 |
| 1075939200000 | 125.2 |
| 1076025600000 | 126.5 |
| 1076284800000 | 127.95 |
| 1076371200000 | 128.21 |
| 1076457600000 | 128.64 |
| 1076544000000 | 127.93 |
| 1076630400000 | 127.05 |
| 1076889600000 | 127.85 |
| 1076976000000 | 128.63 |
| 1077062400000 | 128.57 |
| 1077148800000 | 130.12 |
| 1077235200000 | 129.07 |
| 1077494400000 | 129.13 |
| 1077580800000 | 127.43 |
| 1077667200000 | 128 |
| 1077753600000 | 128 |
| 1077840000000 | 128.38 |
| 1078099200000 | 129.32 |
| 1078185600000 | 130.29 |
| 1078272000000 | 129.98 |
| 1078358400000 | 131.18 |
| 1078444800000 | 130.88 |
| 1078704000000 | 131.16 |
| 1078790400000 | 129.69 |
| 1078876800000 | 129.47 |
| 1078963200000 | 125.96 |
| 1079049600000 | 125.93 |
| 1079308800000 | 123.42 |
| 1079395200000 | 123.89 |
| 1079481600000 | 126.06 |
| 1079568000000 | 124.05 |
| 1079654400000 | 124.14 |
| 1079913600000 | 121.58 |
| 1080000000000 | 122.04 |
| 1080086400000 | 121.73 |
| 1080172800000 | 123.75 |
| 1080259200000 | 123.88 |
| 1080518400000 | 125.34 |
| 1080604800000 | 125 |
| 1080691200000 | 124.85 |
| 1080777600000 | 126.87 |
| 1080864000000 | 129.02 |
| 1081123200000 | 129.96 |
| 1081209600000 | 129.39 |
| 1081296000000 | 129.49 |
| 1081382400000 | 130.17 |
| 1081814400000 | 130.96 |
| 1081900800000 | 129.35 |
| 1081987200000 | 129 |
| 1082073600000 | 129.77 |
| 1082332800000 | 129.99 |
| 1082419200000 | 131.21 |
| 1082505600000 | 130.26 |
| 1082592000000 | 131.31 |
| 1082678400000 | 131.74 |
| 1082937600000 | 132.31 |
| 1083024000000 | 132.36 |
| 1083110400000 | 130.44 |
| 1083196800000 | 129.18 |
| 1083283200000 | 128.12 |
| 1083542400000 | 129.01 |
| 1083628800000 | 129.01 |
| 1083715200000 | 130.11 |
| 1083801600000 | 127.87 |
| 1083888000000 | 127.64 |
| 1084147200000 | 123.94 |
| 1084233600000 | 125.64 |
| 1084320000000 | 124.01 |
| 1084406400000 | 125.57 |
| 1084492800000 | 124.9 |
| 1084752000000 | 123.06 |
| 1084838400000 | 124 |
| 1084924800000 | 126.48 |
| 1085011200000 | 125.84 |
| 1085097600000 | 125.6 |
| 1085356800000 | 126.46 |
| 1085443200000 | 125.33 |
| 1085529600000 | 126.49 |
| 1085616000000 | 127.58 |
| 1085702400000 | 126.85 |
| 1085961600000 | 127.2 |
| 1086048000000 | 125.82 |
| 1086134400000 | 126.59 |
| 1086220800000 | 127.23 |
| 1086307200000 | 128.62 |
| 1086566400000 | 129.79 |
| 1086652800000 | 129.84 |
| 1086739200000 | 129.45 |
| 1086825600000 | 129.65 |
| 1086912000000 | 129.45 |
| 1087171200000 | 127.64 |
| 1087257600000 | 128.71 |
| 1087344000000 | 129.68 |
| 1087430400000 | 129.95 |
| 1087516800000 | 130.04 |
| 1087776000000 | 130.08 |
| 1087862400000 | 128.73 |
| 1087948800000 | 129.45 |
| 1088035200000 | 130.6 |
| 1088121600000 | 130.47 |
| 1088380800000 | 131.71 |
| 1088467200000 | 131.25 |
| 1088553600000 | 130.62 |
| 1088640000000 | 130.38 |
| 1088726400000 | 129.54 |
| 1088985600000 | 129.25 |
| 1089072000000 | 128.16 |
| 1089158400000 | 128.06 |
| 1089244800000 | 128.37 |
| 1089331200000 | 127.97 |
| 1089590400000 | 127.31 |
| 1089676800000 | 127.57 |
| 1089763200000 | 127.5 |
| 1089849600000 | 125.65 |
| 1089936000000 | 125.9 |
| 1090195200000 | 125.09 |
| 1090281600000 | 125.33 |
| 1090368000000 | 126.67 |
| 1090454400000 | 124.5 |
| 1090540800000 | 124.34 |
| 1090800000000 | 123.07 |
| 1090886400000 | 124.42 |
| 1090972800000 | 124.47 |
| 1091059200000 | 125.98 |
| 1091145600000 | 125.87 |
| 1091404800000 | 125.38 |
| 1091491200000 | 125.74 |
| 1091577600000 | 124.6 |
| 1091664000000 | 125.05 |
| 1091750400000 | 122.64 |
| 1092009600000 | 121.46 |
| 1092096000000 | 122.44 |
| 1092182400000 | 121.26 |
| 1092268800000 | 120.73 |
| 1092355200000 | 120.13 |
| 1092614400000 | 121.18 |
| 1092700800000 | 121.61 |
| 1092787200000 | 121.55 |
| 1092873600000 | 121.73 |
| 1092960000000 | 121.43 |
| 1093219200000 | 123.12 |
| 1093305600000 | 123.15 |
| 1093392000000 | 123.65 |
| 1093478400000 | 124.59 |
| 1093564800000 | 125.24 |
| 1093824000000 | 125 |
| 1093910400000 | 124.01 |
| 1093996800000 | 124.99 |
| 1094083200000 | 125.3 |
| 1094169600000 | 126.37 |
| 1094428800000 | 126.85 |
| 1094515200000 | 126.96 |
| 1094601600000 | 126.83 |
| 1094688000000 | 125.99 |
| 1094774400000 | 126.68 |
| 1095033600000 | 128.28 |
| 1095120000000 | 127.87 |
| 1095206400000 | 127.33 |
| 1095292800000 | 127.58 |
| 1095379200000 | 128.07 |
| 1095638400000 | 127.68 |
| 1095724800000 | 128.39 |
| 1095811200000 | 127.64 |
| 1095897600000 | 126.38 |
| 1095984000000 | 126.62 |
| 1096243200000 | 125.67 |
| 1096329600000 | 126.11 |
| 1096416000000 | 127.3 |
| 1096502400000 | 126.36 |
| 1096588800000 | 128.71 |
| 1096848000000 | 130.36 |
| 1096934400000 | 130.64 |
| 1097020800000 | 130.48 |
| 1097107200000 | 130.15 |
| 1097193600000 | 129.67 |
| 1097452800000 | 129.59 |
| 1097539200000 | 128.35 |
| 1097625600000 | 129.1 |
| 1097712000000 | 127.99 |
| 1097798400000 | 127.6 |
| 1098057600000 | 127.23 |
| 1098144000000 | 128.5 |
| 1098230400000 | 127.28 |
| 1098316800000 | 128.05 |
| 1098403200000 | 127.78 |
| 1098662400000 | 125.7 |
| 1098748800000 | 126.29 |
| 1098835200000 | 127.55 |
| 1098921600000 | 128.6 |
| 1099008000000 | 128.13 |
| 1099267200000 | 129.39 |
| 1099353600000 | 130.73 |
| 1099440000000 | 131.16 |
| 1099526400000 | 131.19 |
| 1099612800000 | 132.09 |
| 1099872000000 | 132.18 |
| 1099958400000 | 132 |
| 1100044800000 | 132.52 |
| 1100131200000 | 133.8 |
| 1100217600000 | 134.45 |
| 1100476800000 | 134.38 |
| 1100563200000 | 133.58 |
| 1100649600000 | 135.23 |
| 1100736000000 | 135.02 |
| 1100822400000 | 134.04 |
| 1101081600000 | 133.32 |
| 1101168000000 | 133.32 |
| 1101254400000 | 133.44 |
| 1101340800000 | 134.27 |
| 1101427200000 | 134.19 |
| 1101686400000 | 133.9 |
| 1101772800000 | 133.22 |
| 1101859200000 | 134.67 |
| 1101945600000 | 135.55 |
| 1102032000000 | 135.44 |
| 1102291200000 | 134.73 |
| 1102377600000 | 135.15 |
| 1102464000000 | 134.91 |
| 1102550400000 | 133.86 |
| 1102636800000 | 134.57 |
| 1102896000000 | 135.64 |
| 1102982400000 | 136.02 |
| 1103068800000 | 135.95 |
| 1103155200000 | 136.23 |
| 1103241600000 | 135.09 |
| 1103500800000 | 135.98 |
| 1103587200000 | 135.6 |
| 1103673600000 | 136.41 |
| 1103760000000 | 136.69 |
| 1103846400000 | 136.73 |
| 1104105600000 | 136.55 |
| 1104192000000 | 136.79 |
| 1104278400000 | 136.78 |
| 1104364800000 | 136.81 |
| 1104451200000 | 136.79 |
| 1104710400000 | 138.08 |
| 1104796800000 | 138.62 |
| 1104883200000 | 137.49 |
| 1104969600000 | 138.17 |
| 1105056000000 | 138.85 |
| 1105315200000 | 138.91 |
| 1105401600000 | 137.78 |
| 1105488000000 | 136.83 |
| 1105574400000 | 137.18 |
| 1105660800000 | 137.97 |
| 1105920000000 | 138.86 |
| 1106006400000 | 138.77 |
| 1106092800000 | 138.92 |
| 1106179200000 | 138.15 |
| 1106265600000 | 137.86 |
| 1106524800000 | 137.37 |
| 1106611200000 | 138.26 |
| 1106697600000 | 138.2 |
| 1106784000000 | 138.79 |
| 1106870400000 | 138.27 |
| 1107129600000 | 139.28 |
| 1107216000000 | 140.39 |
| 1107302400000 | 140.65 |
| 1107388800000 | 140.45 |
| 1107475200000 | 141.69 |
| 1107734400000 | 142.46 |
| 1107820800000 | 142.59 |
| 1107907200000 | 142.51 |
| 1107993600000 | 142.1 |
| 1108080000000 | 143.63 |
| 1108339200000 | 143.76 |
| 1108425600000 | 144.38 |
| 1108512000000 | 143.3 |
| 1108598400000 | 143.5 |
| 1108684800000 | 143.75 |
| 1108944000000 | 143.34 |
| 1109030400000 | 142.66 |
| 1109116800000 | 142 |
| 1109203200000 | 142.22 |
| 1109289600000 | 143.76 |
| 1109548800000 | 143.75 |
| 1109635200000 | 144.96 |
| 1109721600000 | 144.8 |
| 1109808000000 | 144.67 |
| 1109894400000 | 146.01 |
| 1110153600000 | 146.19 |
| 1110240000000 | 145.34 |
| 1110326400000 | 144.69 |
| 1110412800000 | 143.91 |
| 1110499200000 | 144.51 |
| 1110758400000 | 144.25 |
| 1110844800000 | 145.2 |
| 1110931200000 | 143.11 |
| 1111017600000 | 142.98 |
| 1111104000000 | 142.99 |
| 1111363200000 | 142.57 |
| 1111449600000 | 142.85 |
| 1111536000000 | 142.71 |
| 1111622400000 | 143.67 |
| 1112054400000 | 143.97 |
| 1112140800000 | 143.61 |
| 1112227200000 | 143.59 |
| 1112313600000 | 144.36 |
| 1112572800000 | 143.43 |
| 1112659200000 | 144.52 |
| 1112745600000 | 145.45 |
| 1112832000000 | 145.86 |
| 1112918400000 | 146.2 |
| 1113177600000 | 146.25 |
| 1113264000000 | 145.57 |
| 1113350400000 | 146.46 |
| 1113436800000 | 146.11 |
| 1113523200000 | 143.89 |
| 1113782400000 | 141.29 |
| 1113868800000 | 142.09 |
| 1113955200000 | 141.47 |
| 1114041600000 | 141.38 |
| 1114128000000 | 142.56 |
| 1114387200000 | 142.9 |
| 1114473600000 | 142.47 |
| 1114560000000 | 140.49 |
| 1114646400000 | 140.16 |
| 1114732800000 | 140.27 |
| 1114992000000 | 141.11 |
| 1115078400000 | 141.66 |
| 1115164800000 | 142.66 |
| 1115251200000 | 143.26 |
| 1115337600000 | 143.82 |
| 1115596800000 | 143.36 |
| 1115683200000 | 142.07 |
| 1115769600000 | 141.81 |
| 1115856000000 | 142.65 |
| 1115942400000 | 142.94 |
| 1116201600000 | 142.67 |
| 1116288000000 | 142.64 |
| 1116374400000 | 144.56 |
| 1116460800000 | 145.43 |
| 1116547200000 | 145.37 |
| 1116806400000 | 145.97 |
| 1116892800000 | 146.02 |
| 1116979200000 | 145.94 |
| 1117065600000 | 146.86 |
| 1117152000000 | 146.81 |
| 1117411200000 | 147.66 |
| 1117497600000 | 147.53 |
| 1117584000000 | 149.48 |
| 1117670400000 | 149.69 |
| 1117756800000 | 149.17 |
| 1118016000000 | 148.86 |
| 1118102400000 | 150.62 |
| 1118188800000 | 150.33 |
| 1118275200000 | 150.47 |
| 1118361600000 | 151.17 |
| 1118620800000 | 151.62 |
| 1118707200000 | 151.78 |
| 1118793600000 | 151.17 |
| 1118880000000 | 151.79 |
| 1118966400000 | 152.02 |
| 1119225600000 | 151.56 |
| 1119312000000 | 152.56 |
| 1119398400000 | 152.85 |
| 1119484800000 | 153.17 |
| 1119571200000 | 151.76 |
| 1119830400000 | 150.19 |
| 1119916800000 | 151.07 |
| 1120003200000 | 151.87 |
| 1120089600000 | 151.57 |
| 1120176000000 | 152.63 |
| 1120435200000 | 152.69 |
| 1120521600000 | 152.38 |
| 1120608000000 | 152.98 |
| 1120694400000 | 150.54 |
| 1120780800000 | 152.43 |
| 1121040000000 | 153.72 |
| 1121126400000 | 153.39 |
| 1121212800000 | 154.49 |
| 1121299200000 | 155.21 |
| 1121385600000 | 155.34 |
| 1121644800000 | 155.07 |
| 1121731200000 | 156.24 |
| 1121817600000 | 156.46 |
| 1121904000000 | 157.2 |
| 1121990400000 | 157.17 |
| 1122249600000 | 157.38 |
| 1122336000000 | 157.43 |
| 1122422400000 | 158.27 |
| 1122508800000 | 159.08 |
| 1122595200000 | 158.58 |
| 1122854400000 | 158.94 |
| 1122940800000 | 160.29 |
| 1123027200000 | 159.86 |
| 1123113600000 | 158.75 |
| 1123200000000 | 158.01 |
| 1123459200000 | 158.65 |
| 1123545600000 | 159.86 |
| 1123632000000 | 161.72 |
| 1123718400000 | 161.13 |
| 1123804800000 | 160.5 |
| 1124064000000 | 160.38 |
| 1124150400000 | 160.03 |
| 1124236800000 | 159.54 |
| 1124323200000 | 158.92 |
| 1124409600000 | 160.2 |
| 1124668800000 | 160.35 |
| 1124755200000 | 159.29 |
| 1124841600000 | 158.72 |
| 1124928000000 | 157.47 |
| 1125014400000 | 156.33 |
| 1125273600000 | 156.85 |
| 1125360000000 | 156.53 |
| 1125446400000 | 157.93 |
| 1125532800000 | 159.05 |
| 1125619200000 | 159.18 |
| 1125878400000 | 160.24 |
| 1125964800000 | 161.92 |
| 1126051200000 | 162.74 |
| 1126137600000 | 162.82 |
| 1126224000000 | 163.46 |
| 1126483200000 | 163.66 |
| 1126569600000 | 162.3 |
| 1126656000000 | 162.89 |
| 1126742400000 | 162.55 |
| 1126828800000 | 163.67 |
| 1127088000000 | 163.45 |
| 1127174400000 | 164.04 |
| 1127260800000 | 161.99 |
| 1127347200000 | 161.21 |
| 1127433600000 | 162.06 |
| 1127692800000 | 164.67 |
| 1127779200000 | 164.08 |
| 1127865600000 | 165.89 |
| 1127952000000 | 165.26 |
| 1128038400000 | 166.22 |
| 1128297600000 | 167.88 |
| 1128384000000 | 168.86 |
| 1128470400000 | 167.49 |
| 1128556800000 | 165.19 |
| 1128643200000 | 164.54 |
| 1128902400000 | 164.91 |
| 1128988800000 | 165.39 |
| 1129075200000 | 164 |
| 1129161600000 | 162.33 |
| 1129248000000 | 162.92 |
| 1129507200000 | 162.93 |
| 1129593600000 | 162.47 |
| 1129680000000 | 159.05 |
| 1129766400000 | 160.25 |
| 1129852800000 | 159.75 |
| 1130112000000 | 161.55 |
| 1130198400000 | 161.19 |
| 1130284800000 | 161.68 |
| 1130371200000 | 159.63 |
| 1130457600000 | 159.56 |
| 1130716800000 | 163.35 |
| 1130803200000 | 163.56 |
| 1130889600000 | 164.16 |
| 1130976000000 | 166.49 |
| 1131062400000 | 166.34 |
| 1131321600000 | 167.03 |
| 1131408000000 | 166.83 |
| 1131494400000 | 166.95 |
| 1131580800000 | 167.51 |
| 1131667200000 | 169.67 |
| 1131926400000 | 169.42 |
| 1132012800000 | 169.44 |
| 1132099200000 | 168.3 |
| 1132185600000 | 168.91 |
| 1132272000000 | 170.21 |
| 1132531200000 | 170.9 |
| 1132617600000 | 170.94 |
| 1132704000000 | 171.79 |
| 1132790400000 | 171.47 |
| 1132876800000 | 171.91 |
| 1133136000000 | 171.54 |
| 1133222400000 | 172 |
| 1133308800000 | 171.36 |
| 1133395200000 | 174 |
| 1133481600000 | 175.61 |
| 1133740800000 | 175.12 |
| 1133827200000 | 176.25 |
| 1133913600000 | 175.75 |
| 1134000000000 | 175.56 |
| 1134086400000 | 175.57 |
| 1134345600000 | 175.86 |
| 1134432000000 | 175.91 |
| 1134518400000 | 175.48 |
| 1134604800000 | 175.27 |
| 1134691200000 | 176.9 |
| 1134950400000 | 176.6 |
| 1135036800000 | 176.86 |
| 1135123200000 | 178.12 |
| 1135209600000 | 177.62 |
| 1135296000000 | 177.81 |
| 1135641600000 | 178.55 |
| 1135728000000 | 178.54 |
| 1135814400000 | 179.44 |
| 1135900800000 | 178.2 |
| 1136160000000 | 178.95 |
| 1136246400000 | 179.95 |
| 1136332800000 | 181.93 |
| 1136419200000 | 181.27 |
| 1136505600000 | 182.07 |
| 1136764800000 | 182.09 |
| 1136851200000 | 180.81 |
| 1136937600000 | 182.14 |
| 1137024000000 | 182.28 |
| 1137110400000 | 181.16 |
| 1137369600000 | 181.48 |
| 1137456000000 | 180.13 |
| 1137542400000 | 178.31 |
| 1137628800000 | 179.67 |
| 1137715200000 | 178.28 |
| 1137974400000 | 178.19 |
| 1138060800000 | 177.9 |
| 1138147200000 | 179.57 |
| 1138233600000 | 182.3 |
| 1138320000000 | 184.1 |
| 1138579200000 | 183.81 |
| 1138665600000 | 184.22 |
| 1138752000000 | 185.69 |
| 1138838400000 | 184.28 |
| 1138924800000 | 184.46 |
| 1139184000000 | 185.07 |
| 1139270400000 | 185.06 |
| 1139356800000 | 185.04 |
| 1139443200000 | 186.92 |
| 1139529600000 | 186.22 |
| 1139788800000 | 187.06 |
| 1139875200000 | 187.21 |
| 1139961600000 | 186.9 |
| 1140048000000 | 188.34 |
| 1140134400000 | 188.61 |
| 1140393600000 | 188.99 |
| 1140480000000 | 189.8 |
| 1140566400000 | 191.93 |
| 1140652800000 | 191.46 |
| 1140739200000 | 191.99 |
| 1140998400000 | 192.74 |
| 1141084800000 | 190.23 |
| 1141171200000 | 192.11 |
| 1141257600000 | 190.2 |
| 1141344000000 | 189.61 |
| 1141603200000 | 190.69 |
| 1141689600000 | 189.46 |
| 1141776000000 | 188 |
| 1141862400000 | 189.69 |
| 1141948800000 | 191.7 |
| 1142208000000 | 193.2 |
| 1142294400000 | 193.79 |
| 1142380800000 | 194.13 |
| 1142467200000 | 194.41 |
| 1142553600000 | 195.15 |
| 1142812800000 | 196.27 |
| 1142899200000 | 196.32 |
| 1142985600000 | 196.75 |
| 1143072000000 | 196.63 |
| 1143158400000 | 197.22 |
| 1143417600000 | 195.67 |
| 1143504000000 | 194.51 |
| 1143590400000 | 194.64 |
| 1143676800000 | 196.44 |
| 1143763200000 | 195.35 |
| 1144022400000 | 196.77 |
| 1144108800000 | 196.25 |
| 1144195200000 | 196.82 |
| 1144281600000 | 197.15 |
| 1144368000000 | 195.83 |
| 1144627200000 | 196.25 |
| 1144713600000 | 193.68 |
| 1144800000000 | 193.49 |
| 1144886400000 | 194.15 |
| 1145318400000 | 193.5 |
| 1145404800000 | 196.06 |
| 1145491200000 | 196.98 |
| 1145577600000 | 197.99 |
| 1145836800000 | 196.86 |
| 1145923200000 | 196.8 |
| 1146009600000 | 197.62 |
| 1146096000000 | 196.92 |
| 1146182400000 | 196.19 |
| 1146441600000 | 196.55 |
| 1146528000000 | 197.82 |
| 1146614400000 | 196.1 |
| 1146700800000 | 197.15 |
| 1146787200000 | 199.48 |
| 1147046400000 | 199.63 |
| 1147132800000 | 200.28 |
| 1147219200000 | 199.57 |
| 1147305600000 | 198.81 |
| 1147392000000 | 194.94 |
| 1147651200000 | 192.11 |
| 1147737600000 | 192.37 |
| 1147824000000 | 186.89 |
| 1147910400000 | 185.55 |
| 1147996800000 | 185.7 |
| 1148256000000 | 180.58 |
| 1148342400000 | 184.75 |
| 1148428800000 | 182.17 |
| 1148515200000 | 184.18 |
| 1148601600000 | 187.81 |
| 1148860800000 | 187.8 |
| 1148947200000 | 183.33 |
| 1149033600000 | 185.26 |
| 1149120000000 | 185.73 |
| 1149206400000 | 186.19 |
| 1149465600000 | 184.85 |
| 1149552000000 | 181.3 |
| 1149638400000 | 182.43 |
| 1149724800000 | 177.55 |
| 1149811200000 | 180.39 |
| 1150070400000 | 178.51 |
| 1150156800000 | 174.46 |
| 1150243200000 | 175.51 |
| 1150329600000 | 179.86 |
| 1150416000000 | 178.56 |
| 1150675200000 | 180.6 |
| 1150761600000 | 181.52 |
| 1150848000000 | 181.77 |
| 1150934400000 | 182.48 |
| 1151020800000 | 182.49 |
| 1151280000000 | 181.83 |
| 1151366400000 | 180.38 |
| 1151452800000 | 180.72 |
| 1151539200000 | 184.23 |
| 1151625600000 | 187.21 |
| 1151884800000 | 188.06 |
| 1151971200000 | 188.56 |
| 1152057600000 | 186.28 |
| 1152144000000 | 187.9 |
| 1152230400000 | 187.16 |
| 1152489600000 | 187.75 |
| 1152576000000 | 185.77 |
| 1152662400000 | 186.41 |
| 1152748800000 | 183.51 |
| 1152835200000 | 180.87 |
| 1153094400000 | 180.37 |
| 1153180800000 | 179.83 |
| 1153267200000 | 184.26 |
| 1153353600000 | 185.1 |
| 1153440000000 | 183.41 |
| 1153699200000 | 186.97 |
| 1153785600000 | 187.05 |
| 1153872000000 | 187.76 |
| 1153958400000 | 189.56 |
| 1154044800000 | 190.91 |
| 1154304000000 | 190.47 |
| 1154390400000 | 188.77 |
| 1154476800000 | 191.01 |
| 1154563200000 | 189.5 |
| 1154649600000 | 191.94 |
| 1154908800000 | 189.52 |
| 1154995200000 | 189.85 |
| 1155081600000 | 191.34 |
| 1155168000000 | 189.97 |
| 1155254400000 | 190.35 |
| 1155513600000 | 192.34 |
| 1155600000000 | 194.54 |
| 1155686400000 | 195.68 |
| 1155772800000 | 196.07 |
| 1155859200000 | 195.53 |
| 1156118400000 | 195.09 |
| 1156204800000 | 195.65 |
| 1156291200000 | 194.68 |
| 1156377600000 | 195.7 |
| 1156464000000 | 195.95 |
| 1156723200000 | 196.86 |
| 1156809600000 | 197.63 |
| 1156896000000 | 198.51 |
| 1156982400000 | 198.1 |
| 1157068800000 | 198.93 |
| 1157328000000 | 199.96 |
| 1157414400000 | 199.35 |
| 1157500800000 | 197.51 |
| 1157587200000 | 195.99 |
| 1157673600000 | 197.09 |
| 1157932800000 | 196.21 |
| 1158019200000 | 198.95 |
| 1158105600000 | 199.63 |
| 1158192000000 | 199.68 |
| 1158278400000 | 200.82 |
| 1158537600000 | 200.98 |
| 1158624000000 | 199.91 |
| 1158710400000 | 202.51 |
| 1158796800000 | 203.07 |
| 1158883200000 | 200.92 |
| 1159142400000 | 200.85 |
| 1159228800000 | 203.32 |
| 1159315200000 | 204.81 |
| 1159401600000 | 204.44 |
| 1159488000000 | 204.26 |
| 1159747200000 | 204.15 |
| 1159833600000 | 203.69 |
| 1159920000000 | 205.56 |
| 1160006400000 | 206.62 |
| 1160092800000 | 206.99 |
| 1160352000000 | 207.14 |
| 1160438400000 | 208.59 |
| 1160524800000 | 208.74 |
| 1160611200000 | 210.71 |
| 1160697600000 | 210.63 |
| 1160956800000 | 210.64 |
| 1161043200000 | 207.88 |
| 1161129600000 | 209.94 |
| 1161216000000 | 209.84 |
| 1161302400000 | 210.81 |
| 1161561600000 | 211.76 |
| 1161648000000 | 211.56 |
| 1161734400000 | 211.85 |
| 1161820800000 | 212.14 |
| 1161907200000 | 211.58 |
| 1162166400000 | 211.07 |
| 1162252800000 | 211.25 |
| 1162339200000 | 212.15 |
| 1162425600000 | 211.12 |
| 1162512000000 | 211.96 |
| 1162771200000 | 214.4 |
| 1162857600000 | 215.51 |
| 1162944000000 | 215.64 |
| 1163030400000 | 215.93 |
| 1163116800000 | 215.76 |
| 1163376000000 | 216.28 |
| 1163462400000 | 215.7 |
| 1163548800000 | 217.06 |
| 1163635200000 | 217.1 |
| 1163721600000 | 215.92 |
| 1163980800000 | 216.73 |
| 1164067200000 | 217.41 |
| 1164153600000 | 217.32 |
| 1164240000000 | 216.99 |
| 1164326400000 | 214.96 |
| 1164585600000 | 211.45 |
| 1164672000000 | 210.78 |
| 1164758400000 | 213.61 |
| 1164844800000 | 212.16 |
| 1164931200000 | 210.58 |
| 1165190400000 | 212.26 |
| 1165276800000 | 213.54 |
| 1165363200000 | 213.6 |
| 1165449600000 | 215.31 |
| 1165536000000 | 215.49 |
| 1165795200000 | 216.52 |
| 1165881600000 | 217.36 |
| 1165968000000 | 218.26 |
| 1166054400000 | 219.39 |
| 1166140800000 | 220.55 |
| 1166400000000 | 221.18 |
| 1166486400000 | 219.59 |
| 1166572800000 | 220.7 |
| 1166659200000 | 220.76 |
| 1166745600000 | 219.55 |
| 1167177600000 | 221.6 |
| 1167264000000 | 221.64 |
| 1167350400000 | 221 |
| 1167696000000 | 223.82 |
| 1167782400000 | 224.53 |
| 1167868800000 | 224.1 |
| 1167955200000 | 222.49 |
| 1168214400000 | 222.12 |
| 1168300800000 | 222.97 |
| 1168387200000 | 221.57 |
| 1168473600000 | 225.28 |
| 1168560000000 | 226.49 |
| 1168819200000 | 227.62 |
| 1168905600000 | 226.57 |
| 1168992000000 | 226.41 |
| 1169078400000 | 226.44 |
| 1169164800000 | 228.01 |
| 1169424000000 | 227.05 |
| 1169510400000 | 226.7 |
| 1169596800000 | 228.89 |
| 1169683200000 | 228.32 |
| 1169769600000 | 226.77 |
| 1170028800000 | 228.02 |
| 1170115200000 | 229.05 |
| 1170201600000 | 228.19 |
| 1170288000000 | 230.43 |
| 1170374400000 | 231.29 |
| 1170633600000 | 231.22 |
| 1170720000000 | 231.69 |
| 1170806400000 | 232.47 |
| 1170892800000 | 230.46 |
| 1170979200000 | 231.77 |
| 1171238400000 | 230.1 |
| 1171324800000 | 230.63 |
| 1171411200000 | 232.24 |
| 1171497600000 | 232.28 |
| 1171584000000 | 231.97 |
| 1171843200000 | 232.89 |
| 1171929600000 | 231.93 |
| 1172016000000 | 230.49 |
| 1172102400000 | 231.51 |
| 1172188800000 | 231.92 |
| 1172448000000 | 232.95 |
| 1172534400000 | 225.79 |
| 1172620800000 | 222.18 |
| 1172707200000 | 220.14 |
| 1172793600000 | 219.86 |
| 1173052800000 | 217.27 |
| 1173139200000 | 219.12 |
| 1173225600000 | 220.57 |
| 1173312000000 | 223.45 |
| 1173398400000 | 224.04 |
| 1173657600000 | 223.05 |
| 1173744000000 | 220.46 |
| 1173830400000 | 214.46 |
| 1173916800000 | 218.64 |
| 1174003200000 | 218.67 |
| 1174262400000 | 221.78 |
| 1174348800000 | 223.74 |
| 1174435200000 | 224.36 |
| 1174521600000 | 227.85 |
| 1174608000000 | 229.01 |
| 1174867200000 | 226.9 |
| 1174953600000 | 226.69 |
| 1175040000000 | 225.14 |
| 1175126400000 | 227.71 |
| 1175212800000 | 227.55 |
| 1175472000000 | 228.39 |
| 1175558400000 | 230.94 |
| 1175644800000 | 231.6 |
| 1175731200000 | 232 |
| 1176163200000 | 233.78 |
| 1176249600000 | 233.45 |
| 1176336000000 | 232.52 |
| 1176422400000 | 233.88 |
| 1176681600000 | 237.16 |
| 1176768000000 | 236.85 |
| 1176854400000 | 236.25 |
| 1176940800000 | 235.66 |
| 1177027200000 | 239.12 |
| 1177286400000 | 239.09 |
| 1177372800000 | 236.84 |
| 1177459200000 | 238.92 |
| 1177545600000 | 239.14 |
| 1177632000000 | 238.06 |
| 1177891200000 | 238.71 |
| 1177977600000 | 238.65 |
| 1178064000000 | 239.92 |
| 1178150400000 | 240.84 |
| 1178236800000 | 242.62 |
| 1178496000000 | 242.91 |
| 1178582400000 | 240.67 |
| 1178668800000 | 240.9 |
| 1178755200000 | 239.2 |
| 1178841600000 | 240.77 |
| 1179100800000 | 240.25 |
| 1179187200000 | 241.35 |
| 1179273600000 | 240.84 |
| 1179360000000 | 241.45 |
| 1179446400000 | 243.7 |
| 1179705600000 | 243.74 |
| 1179792000000 | 243.7 |
| 1179878400000 | 245.15 |
| 1179964800000 | 243.58 |
| 1180051200000 | 243.66 |
| 1180310400000 | 244 |
| 1180396800000 | 244.59 |
| 1180483200000 | 243.74 |
| 1180569600000 | 246.08 |
| 1180656000000 | 248.47 |
| 1180915200000 | 247.93 |
| 1181001600000 | 246.69 |
| 1181088000000 | 242.78 |
| 1181174400000 | 239.11 |
| 1181260800000 | 238.68 |
| 1181520000000 | 241.37 |
| 1181606400000 | 239.66 |
| 1181692800000 | 240.22 |
| 1181779200000 | 244.62 |
| 1181865600000 | 248.11 |
| 1182124800000 | 247.66 |
| 1182211200000 | 247.18 |
| 1182297600000 | 248.41 |
| 1182384000000 | 245.34 |
| 1182470400000 | 244.65 |
| 1182729600000 | 244.27 |
| 1182816000000 | 242.17 |
| 1182902400000 | 240.84 |
| 1182988800000 | 243.7 |
| 1183075200000 | 245.24 |
| 1183334400000 | 244.16 |
| 1183420800000 | 246.99 |
| 1183507200000 | 248.43 |
| 1183593600000 | 246.62 |
| 1183680000000 | 247.96 |
| 1183939200000 | 248.4 |
| 1184025600000 | 245.67 |
| 1184112000000 | 244.69 |
| 1184198400000 | 247.72 |
| 1184284800000 | 248.76 |
| 1184544000000 | 249.24 |
| 1184630400000 | 248.21 |
| 1184716800000 | 245.26 |
| 1184803200000 | 247.86 |
| 1184889600000 | 244.44 |
| 1185148800000 | 246.18 |
| 1185235200000 | 242.6 |
| 1185321600000 | 239.77 |
| 1185408000000 | 232.55 |
| 1185494400000 | 231.33 |
| 1185753600000 | 231.15 |
| 1185840000000 | 235.56 |
| 1185926400000 | 232.27 |
| 1186012800000 | 233.5 |
| 1186099200000 | 230.3 |
| 1186358400000 | 228.89 |
| 1186444800000 | 231.98 |
| 1186531200000 | 236.41 |
| 1186617600000 | 231.31 |
| 1186704000000 | 224.53 |
| 1186963200000 | 229.25 |
| 1187049600000 | 226.27 |
| 1187136000000 | 226.75 |
| 1187222400000 | 219.44 |
| 1187308800000 | 224.08 |
| 1187568000000 | 225.18 |
| 1187654400000 | 225.22 |
| 1187740800000 | 228.66 |
| 1187827200000 | 229.33 |
| 1187913600000 | 229.97 |
| 1188172800000 | 230.12 |
| 1188259200000 | 226.33 |
| 1188345600000 | 227.33 |
| 1188432000000 | 230.02 |
| 1188518400000 | 232.92 |
| 1188777600000 | 233.77 |
| 1188864000000 | 235.18 |
| 1188950400000 | 230.82 |
| 1189036800000 | 230.92 |
| 1189123200000 | 225.45 |
| 1189382400000 | 223.57 |
| 1189468800000 | 227.1 |
| 1189555200000 | 227.68 |
| 1189641600000 | 229.33 |
| 1189728000000 | 226.53 |
| 1189987200000 | 223.26 |
| 1190073600000 | 226.81 |
| 1190160000000 | 233.37 |
| 1190246400000 | 231.69 |
| 1190332800000 | 232.74 |
| 1190592000000 | 232.23 |
| 1190678400000 | 230.05 |
| 1190764800000 | 231.47 |
| 1190851200000 | 233.44 |
| 1190937600000 | 233.32 |
| 1191196800000 | 235.03 |
| 1191283200000 | 236.27 |
| 1191369600000 | 236.82 |
| 1191456000000 | 237.12 |
| 1191542400000 | 238.42 |
| 1191801600000 | 238.04 |
| 1191888000000 | 239.07 |
| 1191974400000 | 239.07 |
| 1192060800000 | 239.82 |
| 1192147200000 | 239.76 |
| 1192406400000 | 237.54 |
| 1192492800000 | 234.95 |
| 1192579200000 | 236.43 |
| 1192665600000 | 234.88 |
| 1192752000000 | 233.6 |
| 1193011200000 | 230.66 |
| 1193097600000 | 233.05 |
| 1193184000000 | 231.53 |
| 1193270400000 | 233.87 |
| 1193356800000 | 235.16 |
| 1193616000000 | 236.18 |
| 1193702400000 | 235.5 |
| 1193788800000 | 237.51 |
| 1193875200000 | 233.52 |
| 1193961600000 | 232.1 |
| 1194220800000 | 230.59 |
| 1194307200000 | 231.21 |
| 1194393600000 | 229.31 |
| 1194480000000 | 228.29 |
| 1194566400000 | 224.95 |
| 1194825600000 | 225.67 |
| 1194912000000 | 225.76 |
| 1194998400000 | 226.82 |
| 1195084800000 | 224.38 |
| 1195171200000 | 222.78 |
| 1195430400000 | 218.32 |
| 1195516800000 | 220.68 |
| 1195603200000 | 215.28 |
| 1195689600000 | 216.72 |
| 1195776000000 | 219.74 |
| 1196035200000 | 218.63 |
| 1196121600000 | 218.2 |
| 1196208000000 | 223.38 |
| 1196294400000 | 224 |
| 1196380800000 | 226.6 |
| 1196640000000 | 225.37 |
| 1196726400000 | 222.66 |
| 1196812800000 | 226.27 |
| 1196899200000 | 226.69 |
| 1196985600000 | 228.48 |
| 1197244800000 | 230.19 |
| 1197331200000 | 229.36 |
| 1197417600000 | 230.11 |
| 1197504000000 | 224.78 |
| 1197590400000 | 225.77 |
| 1197849600000 | 222.07 |
| 1197936000000 | 221.63 |
| 1198022400000 | 220.77 |
| 1198108800000 | 221.57 |
| 1198195200000 | 224.47 |
| 1198454400000 | 224.51 |
| 1198713600000 | 224.74 |
| 1198800000000 | 224.59 |
| 1199059200000 | 224.76 |
| 1199232000000 | 222.52 |
| 1199318400000 | 221.34 |
| 1199404800000 | 217.51 |
| 1199664000000 | 217.02 |
| 1199750400000 | 218.08 |
| 1199836800000 | 215.68 |
| 1199923200000 | 213.74 |
| 1200009600000 | 212.92 |
| 1200268800000 | 213.9 |
| 1200355200000 | 208.44 |
| 1200441600000 | 206.63 |
| 1200528000000 | 205.66 |
| 1200614400000 | 202.45 |
| 1200873600000 | 191.01 |
| 1200960000000 | 194.64 |
| 1201046400000 | 188.34 |
| 1201132800000 | 197.87 |
| 1201219200000 | 198.08 |
| 1201478400000 | 196.04 |
| 1201564800000 | 199.21 |
| 1201651200000 | 198.06 |
| 1201737600000 | 198.38 |
| 1201824000000 | 202.03 |
| 1202083200000 | 202.04 |
| 1202169600000 | 195.75 |
| 1202256000000 | 197.42 |
| 1202342400000 | 194.04 |
| 1202428800000 | 194.6 |
| 1202688000000 | 192.83 |
| 1202774400000 | 198.64 |
| 1202860800000 | 199.34 |
| 1202947200000 | 199.51 |
| 1203033600000 | 195.85 |
| 1203292800000 | 199.44 |
| 1203379200000 | 200.06 |
| 1203465600000 | 197.46 |
| 1203552000000 | 198.38 |
| 1203638400000 | 196.94 |
| 1203897600000 | 200.31 |
| 1203984000000 | 203.45 |
| 1204070400000 | 203.68 |
| 1204156800000 | 200.12 |
| 1204243200000 | 197.96 |
| 1204502400000 | 195.03 |
| 1204588800000 | 192.35 |
| 1204675200000 | 196.11 |
| 1204761600000 | 193.26 |
| 1204848000000 | 191.27 |
| 1205107200000 | 189.5 |
| 1205193600000 | 192.07 |
| 1205280000000 | 194.56 |
| 1205366400000 | 192.84 |
| 1205452800000 | 191.05 |
| 1205712000000 | 182.43 |
| 1205798400000 | 188.52 |
| 1205884800000 | 187.11 |
| 1205971200000 | 186.62 |
| 1206403200000 | 192.17 |
| 1206489600000 | 191.26 |
| 1206576000000 | 193.59 |
| 1206662400000 | 192.46 |
| 1206921600000 | 192.36 |
| 1207008000000 | 198.53 |
| 1207094400000 | 200.68 |
| 1207180800000 | 199.27 |
| 1207267200000 | 199.73 |
| 1207526400000 | 201.15 |
| 1207612800000 | 199.34 |
| 1207699200000 | 197.77 |
| 1207785600000 | 197.18 |
| 1207872000000 | 194.4 |
| 1208131200000 | 193.15 |
| 1208217600000 | 193.89 |
| 1208304000000 | 197.6 |
| 1208390400000 | 197.11 |
| 1208476800000 | 202.14 |
| 1208736000000 | 199.75 |
| 1208822400000 | 198.17 |
| 1208908800000 | 199.55 |
| 1208995200000 | 199.86 |
| 1209081600000 | 202.21 |
| 1209340800000 | 203.38 |
| 1209427200000 | 202.21 |
| 1209513600000 | 203.63 |
| 1209600000000 | 203.75 |
| 1209686400000 | 207 |
| 1209945600000 | 206.57 |
| 1210032000000 | 205.34 |
| 1210118400000 | 207.63 |
| 1210204800000 | 207.2 |
| 1210291200000 | 204.77 |
| 1210550400000 | 205.25 |
| 1210636800000 | 205.38 |
| 1210723200000 | 206.08 |
| 1210809600000 | 206.74 |
| 1210896000000 | 207.81 |
| 1211155200000 | 209.95 |
| 1211241600000 | 206.26 |
| 1211328000000 | 204.98 |
| 1211414400000 | 205.29 |
| 1211500800000 | 202.02 |
| 1211760000000 | 201.69 |
| 1211846400000 | 201.48 |
| 1211932800000 | 203.51 |
| 1212019200000 | 204.67 |
| 1212105600000 | 205.57 |
| 1212364800000 | 203.45 |
| 1212451200000 | 204.81 |
| 1212537600000 | 202.41 |
| 1212624000000 | 201.89 |
| 1212710400000 | 198.03 |
| 1212969600000 | 197.5 |
| 1213056000000 | 196.42 |
| 1213142400000 | 193.8 |
| 1213228800000 | 195.22 |
| 1213315200000 | 196.07 |
| 1213574400000 | 195.23 |
| 1213660800000 | 196.12 |
| 1213747200000 | 192.78 |
| 1213833600000 | 191.31 |
| 1213920000000 | 187.76 |
| 1214179200000 | 187.79 |
| 1214265600000 | 186.38 |
| 1214352000000 | 188.97 |
| 1214438400000 | 184.62 |
| 1214524800000 | 183.11 |
| 1214784000000 | 184.61 |
| 1214870400000 | 181.06 |
| 1214956800000 | 179.17 |
| 1215043200000 | 180.67 |
| 1215129600000 | 178.22 |
| 1215388800000 | 180.94 |
| 1215475200000 | 178.18 |
| 1215561600000 | 181.26 |
| 1215648000000 | 177.6 |
| 1215734400000 | 172.99 |
| 1215993600000 | 174.3 |
| 1216080000000 | 171.14 |
| 1216166400000 | 172.13 |
| 1216252800000 | 177.11 |
| 1216339200000 | 180.13 |
| 1216598400000 | 180.76 |
| 1216684800000 | 180.59 |
| 1216771200000 | 184.37 |
| 1216857600000 | 181.96 |
| 1216944000000 | 181.83 |
| 1217203200000 | 180 |
| 1217289600000 | 180.03 |
| 1217376000000 | 182.8 |
| 1217462400000 | 183.12 |
| 1217548800000 | 181.41 |
| 1217808000000 | 180.41 |
| 1217894400000 | 185.34 |
| 1217980800000 | 187.01 |
| 1218067200000 | 186.22 |
| 1218153600000 | 187.34 |
| 1218412800000 | 190.1 |
| 1218499200000 | 189.68 |
| 1218585600000 | 184.71 |
| 1218672000000 | 185.12 |
| 1218758400000 | 185.89 |
| 1219017600000 | 185.49 |
| 1219104000000 | 180.93 |
| 1219190400000 | 181.12 |
| 1219276800000 | 179.09 |
| 1219363200000 | 182.44 |
| 1219622400000 | 181.26 |
| 1219708800000 | 181.83 |
| 1219795200000 | 181.86 |
| 1219881600000 | 184.48 |
| 1219968000000 | 185.21 |
| 1220227200000 | 184.76 |
| 1220313600000 | 187.16 |
| 1220400000000 | 184.69 |
| 1220486400000 | 179.7 |
| 1220572800000 | 176.42 |
| 1220832000000 | 182.35 |
| 1220918400000 | 182.18 |
| 1221004800000 | 180.39 |
| 1221091200000 | 179.08 |
| 1221177600000 | 181.35 |
| 1221436800000 | 174.98 |
| 1221523200000 | 170.68 |
| 1221609600000 | 167.79 |
| 1221696000000 | 167.02 |
| 1221782400000 | 180.08 |
| 1222041600000 | 176.41 |
| 1222128000000 | 173.32 |
| 1222214400000 | 172.85 |
| 1222300800000 | 176.87 |
| 1222387200000 | 173.93 |
| 1222646400000 | 165.1 |
| 1222732800000 | 167.66 |
| 1222819200000 | 168.65 |
| 1222905600000 | 166.5 |
| 1222992000000 | 171.06 |
| 1223251200000 | 158.33 |
| 1223337600000 | 158.06 |
| 1223424000000 | 148.29 |
| 1223510400000 | 144.47 |
| 1223596800000 | 133.42 |
| 1223856000000 | 146.33 |
| 1223942400000 | 152.12 |
| 1224028800000 | 141.87 |
| 1224115200000 | 135.07 |
| 1224201600000 | 140.07 |
| 1224460800000 | 146.19 |
| 1224547200000 | 146.09 |
| 1224633600000 | 139.1 |
| 1224720000000 | 139 |
| 1224806400000 | 132.67 |
| 1225065600000 | 127.7 |
| 1225152000000 | 128.62 |
| 1225238400000 | 140.24 |
| 1225324800000 | 140.83 |
| 1225411200000 | 145.04 |
| 1225670400000 | 146.47 |
| 1225756800000 | 153.53 |
| 1225843200000 | 150.35 |
| 1225929600000 | 141.59 |
| 1226016000000 | 145.16 |
| 1226275200000 | 145.38 |
| 1226361600000 | 139.28 |
| 1226448000000 | 134.26 |
| 1226534400000 | 133.51 |
| 1226620800000 | 135.12 |
| 1226880000000 | 132.36 |
| 1226966400000 | 133.06 |
| 1227052800000 | 127.5 |
| 1227139200000 | 122.59 |
| 1227225600000 | 120.01 |
| 1227484800000 | 130.81 |
| 1227571200000 | 132.63 |
| 1227657600000 | 132.27 |
| 1227744000000 | 136.33 |
| 1227830400000 | 138.14 |
| 1228089600000 | 129.92 |
| 1228176000000 | 132.52 |
| 1228262400000 | 132.96 |
| 1228348800000 | 132.79 |
| 1228435200000 | 127.29 |
| 1228694400000 | 136.05 |
| 1228780800000 | 137.96 |
| 1228867200000 | 137.5 |
| 1228953600000 | 136.53 |
| 1229040000000 | 132.6 |
| 1229299200000 | 131.87 |
| 1229385600000 | 133.16 |
| 1229472000000 | 132.42 |
| 1229558400000 | 132.69 |
| 1229644800000 | 132.09 |
| 1229904000000 | 130.83 |
| 1229990400000 | 130.91 |
| 1230076800000 | 130.59 |
| 1230508800000 | 131.97 |
| 1230595200000 | 133.95 |
| 1230681600000 | 134.71 |
| 1230854400000 | 138.68 |
| 1231113600000 | 141.04 |
| 1231200000000 | 142.85 |
| 1231286400000 | 141.16 |
| 1231372800000 | 140.16 |
| 1231459200000 | 139.23 |
| 1231718400000 | 137.29 |
| 1231804800000 | 135.54 |
| 1231891200000 | 129.64 |
| 1231977600000 | 128.85 |
| 1232064000000 | 130.01 |
| 1232323200000 | 128.04 |
| 1232409600000 | 125.29 |
| 1232496000000 | 124.58 |
| 1232582400000 | 123.66 |
| 1232668800000 | 122.9 |
| 1232928000000 | 126.85 |
| 1233014400000 | 127.21 |
| 1233100800000 | 131.48 |
| 1233187200000 | 129.81 |
| 1233273600000 | 129.83 |
| 1233532800000 | 126.43 |
| 1233619200000 | 128.42 |
| 1233705600000 | 130.73 |
| 1233792000000 | 129.94 |
| 1233878400000 | 132.28 |
| 1234137600000 | 133.2 |
| 1234224000000 | 129.54 |
| 1234310400000 | 129.14 |
| 1234396800000 | 127.74 |
| 1234483200000 | 128.18 |
| 1234742400000 | 126.43 |
| 1234828800000 | 123.26 |
| 1234915200000 | 123.13 |
| 1235001600000 | 123.89 |
| 1235088000000 | 119.57 |
| 1235347200000 | 118.2 |
| 1235433600000 | 116.63 |
| 1235520000000 | 116.52 |
| 1235606400000 | 119.04 |
| 1235692800000 | 117.26 |
| 1235952000000 | 111.48 |
| 1236038400000 | 109.08 |
| 1236124800000 | 113.3 |
| 1236211200000 | 109.01 |
| 1236297600000 | 107.85 |
| 1236556800000 | 107.42 |
| 1236643200000 | 113.67 |
| 1236729600000 | 114.48 |
| 1236816000000 | 115.11 |
| 1236902400000 | 115.86 |
| 1237161600000 | 118.73 |
| 1237248000000 | 117.67 |
| 1237334400000 | 116.96 |
| 1237420800000 | 117.96 |
| 1237507200000 | 118.53 |
| 1237766400000 | 122.32 |
| 1237852800000 | 122.76 |
| 1237939200000 | 123.37 |
| 1238025600000 | 123.6 |
| 1238112000000 | 122.53 |
| 1238371200000 | 117.72 |
| 1238457600000 | 121.54 |
| 1238544000000 | 123.36 |
| 1238630400000 | 129.35 |
| 1238716800000 | 128.55 |
| 1238976000000 | 127.62 |
| 1239062400000 | 126.43 |
| 1239148800000 | 126.91 |
| 1239235200000 | 129.6 |
| 1239667200000 | 131.39 |
| 1239753600000 | 130.86 |
| 1239840000000 | 133.44 |
| 1239926400000 | 135.43 |
| 1240185600000 | 130.96 |
| 1240272000000 | 131.28 |
| 1240358400000 | 132.51 |
| 1240444800000 | 132.36 |
| 1240531200000 | 135.71 |
| 1240790400000 | 136.2 |
| 1240876800000 | 134.32 |
| 1240963200000 | 137.02 |
| 1241049600000 | 139.09 |
| 1241136000000 | 139.11 |
| 1241395200000 | 141.62 |
| 1241481600000 | 142.43 |
| 1241568000000 | 144.35 |
| 1241654400000 | 143.14 |
| 1241740800000 | 145.7 |
| 1242000000000 | 143.77 |
| 1242086400000 | 143.68 |
| 1242172800000 | 140.15 |
| 1242259200000 | 140.8 |
| 1242345600000 | 141.61 |
| 1242604800000 | 144.95 |
| 1242691200000 | 147.04 |
| 1242777600000 | 147.95 |
| 1242864000000 | 145.16 |
| 1242950400000 | 144.77 |
| 1243209600000 | 145.08 |
| 1243296000000 | 146.26 |
| 1243382400000 | 147.16 |
| 1243468800000 | 145.31 |
| 1243555200000 | 145.43 |
| 1243814400000 | 149.88 |
| 1243900800000 | 149.68 |
| 1243987200000 | 147.06 |
| 1244073600000 | 147.06 |
| 1244160000000 | 147.73 |
| 1244419200000 | 146.79 |
| 1244505600000 | 147.21 |
| 1244592000000 | 149.14 |
| 1244678400000 | 150.32 |
| 1244764800000 | 149.69 |
| 1245024000000 | 145.68 |
| 1245110400000 | 145.52 |
| 1245196800000 | 142.49 |
| 1245283200000 | 143.2 |
| 1245369600000 | 145.11 |
| 1245628800000 | 141.1 |
| 1245715200000 | 140.4 |
| 1245801600000 | 143.41 |
| 1245888000000 | 142.38 |
| 1245974400000 | 142.59 |
| 1246233600000 | 145.46 |
| 1246320000000 | 144.09 |
| 1246406400000 | 146.51 |
| 1246492800000 | 142.79 |
| 1246579200000 | 143.09 |
| 1246838400000 | 141.66 |
| 1246924800000 | 140.59 |
| 1247011200000 | 139.19 |
| 1247097600000 | 140.21 |
| 1247184000000 | 138.85 |
| 1247443200000 | 141.55 |
| 1247529600000 | 143.26 |
| 1247616000000 | 147.15 |
| 1247702400000 | 148.08 |
| 1247788800000 | 148.76 |
| 1248048000000 | 150.34 |
| 1248134400000 | 151.56 |
| 1248220800000 | 151.89 |
| 1248307200000 | 154.67 |
| 1248393600000 | 154.52 |
| 1248652800000 | 155.34 |
| 1248739200000 | 153.85 |
| 1248825600000 | 155.4 |
| 1248912000000 | 157.86 |
| 1248998400000 | 158.2 |
| 1249257600000 | 160.68 |
| 1249344000000 | 160.6 |
| 1249430400000 | 160.08 |
| 1249516800000 | 160.88 |
| 1249603200000 | 163.04 |
| 1249862400000 | 162.33 |
| 1249948800000 | 159.96 |
| 1250035200000 | 161.2 |
| 1250121600000 | 162.44 |
| 1250208000000 | 161.6 |
| 1250467200000 | 158.58 |
| 1250553600000 | 160.64 |
| 1250640000000 | 160.51 |
| 1250726400000 | 162.79 |
| 1250812800000 | 166.58 |
| 1251072000000 | 168.2 |
| 1251158400000 | 169.13 |
| 1251244800000 | 168.27 |
| 1251331200000 | 167.32 |
| 1251417600000 | 169.24 |
| 1251676800000 | 168.19 |
| 1251763200000 | 165.46 |
| 1251849600000 | 164.85 |
| 1251936000000 | 164.33 |
| 1252022400000 | 166.38 |
| 1252281600000 | 169.05 |
| 1252368000000 | 169.31 |
| 1252454400000 | 170.98 |
| 1252540800000 | 171.24 |
| 1252627200000 | 172.05 |
| 1252886400000 | 171.62 |
| 1252972800000 | 171.71 |
| 1253059200000 | 174.05 |
| 1253145600000 | 175.26 |
| 1253232000000 | 174.66 |
| 1253491200000 | 173.39 |
| 1253577600000 | 174.55 |
| 1253664000000 | 174.97 |
| 1253750400000 | 171.86 |
| 1253836800000 | 170.96 |
| 1254096000000 | 174.14 |
| 1254182400000 | 174.35 |
| 1254268800000 | 173.34 |
| 1254355200000 | 170.76 |
| 1254441600000 | 167.53 |
| 1254700800000 | 168.9 |
| 1254787200000 | 172.77 |
| 1254873600000 | 171.93 |
| 1254960000000 | 173.81 |
| 1255046400000 | 173.34 |
| 1255305600000 | 175.04 |
| 1255392000000 | 173.12 |
| 1255478400000 | 177.17 |
| 1255564800000 | 177.18 |
| 1255651200000 | 176.08 |
| 1255910400000 | 179.14 |
| 1255996800000 | 178.33 |
| 1256083200000 | 179.02 |
| 1256169600000 | 176.65 |
| 1256256000000 | 175.82 |
| 1256515200000 | 173.74 |
| 1256601600000 | 174.78 |
| 1256688000000 | 171.26 |
| 1256774400000 | 174.41 |
| 1256860800000 | 171.12 |
| 1257120000000 | 171.54 |
| 1257206400000 | 169.44 |
| 1257292800000 | 172.09 |
| 1257379200000 | 173.31 |
| 1257465600000 | 173.49 |
| 1257724800000 | 176.92 |
| 1257811200000 | 176.46 |
| 1257897600000 | 177.08 |
| 1257984000000 | 177.31 |
| 1258070400000 | 177.88 |
| 1258329600000 | 180.23 |
| 1258416000000 | 179.44 |
| 1258502400000 | 178.92 |
| 1258588800000 | 176.04 |
| 1258675200000 | 174.68 |
| 1258934400000 | 178.52 |
| 1259020800000 | 177.44 |
| 1259107200000 | 178.15 |
| 1259193600000 | 172.17 |
| 1259280000000 | 174.27 |
| 1259539200000 | 171.75 |
| 1259625600000 | 176.24 |
| 1259712000000 | 177.13 |
| 1259798400000 | 177.23 |
| 1259884800000 | 179.17 |
| 1260144000000 | 178.26 |
| 1260230400000 | 175.46 |
| 1260316800000 | 173.35 |
| 1260403200000 | 175.33 |
| 1260489600000 | 176.02 |
| 1260748800000 | 177.25 |
| 1260835200000 | 177.03 |
| 1260921600000 | 179.38 |
| 1261008000000 | 177.34 |
| 1261094400000 | 176.41 |
| 1261353600000 | 179.05 |
| 1261440000000 | 180.26 |
| 1261526400000 | 180.94 |
| 1261612800000 | 180.79 |
| 1261958400000 | 181.76 |
| 1262044800000 | 182.05 |
| 1262131200000 | 181.15 |
| 1262217600000 | 181.62 |
| 1262563200000 | 184.68 |
| 1262649600000 | 184.71 |
| 1262736000000 | 184.82 |
| 1262822400000 | 185.09 |
| 1262908800000 | 185.83 |
| 1263168000000 | 185.85 |
| 1263254400000 | 184.26 |
| 1263340800000 | 184.51 |
| 1263427200000 | 185.84 |
| 1263513600000 | 184.3 |
| 1263772800000 | 185.41 |
| 1263859200000 | 186.72 |
| 1263945600000 | 183.96 |
| 1264032000000 | 181.65 |
| 1264118400000 | 179.56 |
| 1264377600000 | 178.51 |
| 1264464000000 | 179.31 |
| 1264550400000 | 178.01 |
| 1264636800000 | 176.01 |
| 1264723200000 | 177.62 |
| 1264982400000 | 178.73 |
| 1265068800000 | 180.03 |
| 1265155200000 | 179.22 |
| 1265241600000 | 174.08 |
| 1265328000000 | 170.52 |
| 1265587200000 | 171.99 |
| 1265673600000 | 172.44 |
| 1265760000000 | 174.02 |
| 1265846400000 | 174.48 |
| 1265932800000 | 173.79 |
| 1266192000000 | 174.42 |
| 1266278400000 | 176.26 |
| 1266364800000 | 178.57 |
| 1266451200000 | 179.43 |
| 1266537600000 | 180.69 |
| 1266796800000 | 180.24 |
| 1266883200000 | 178.06 |
| 1266969600000 | 178.39 |
| 1267056000000 | 175.85 |
| 1267142400000 | 177.99 |
| 1267401600000 | 180.73 |
| 1267488000000 | 181.97 |
| 1267574400000 | 183.29 |
| 1267660800000 | 183.99 |
| 1267747200000 | 186.54 |
| 1268006400000 | 186.6 |
| 1268092800000 | 186.59 |
| 1268179200000 | 187.98 |
| 1268265600000 | 187.55 |
| 1268352000000 | 188.1 |
| 1268611200000 | 186.98 |
| 1268697600000 | 188.9 |
| 1268784000000 | 190.48 |
| 1268870400000 | 190.21 |
| 1268956800000 | 189.42 |
| 1269216000000 | 189.29 |
| 1269302400000 | 190.56 |
| 1269388800000 | 190.44 |
| 1269475200000 | 192.34 |
| 1269561600000 | 191.64 |
| 1269820800000 | 191.84 |
| 1269907200000 | 191.71 |
| 1269993600000 | 191.72 |
| 1270080000000 | 194.37 |
| 1270512000000 | 195.29 |
| 1270598400000 | 194.76 |
| 1270684800000 | 192.98 |
| 1270771200000 | 195.39 |
| 1271030400000 | 195.6 |
| 1271116800000 | 195.19 |
| 1271203200000 | 196.41 |
| 1271289600000 | 197.68 |
| 1271376000000 | 194.67 |
| 1271635200000 | 193.72 |
| 1271721600000 | 196.6 |
| 1271808000000 | 195.44 |
| 1271894400000 | 193.38 |
| 1271980800000 | 195.3 |
| 1272240000000 | 197 |
| 1272326400000 | 191.35 |
| 1272412800000 | 189.32 |
| 1272499200000 | 191.17 |
| 1272585600000 | 190.12 |
| 1272844800000 | 190.3 |
| 1272931200000 | 184.97 |
| 1273017600000 | 183.23 |
| 1273104000000 | 181.06 |
| 1273190400000 | 174.29 |
| 1273449600000 | 186.12 |
| 1273536000000 | 185.96 |
| 1273622400000 | 188.71 |
| 1273708800000 | 189.25 |
| 1273795200000 | 182.87 |
| 1274054400000 | 182.69 |
| 1274140800000 | 185.14 |
| 1274227200000 | 179.87 |
| 1274313600000 | 176.45 |
| 1274400000000 | 174.82 |
| 1274659200000 | 175.36 |
| 1274745600000 | 170.93 |
| 1274832000000 | 174.83 |
| 1274918400000 | 180.17 |
| 1275004800000 | 179.35 |
| 1275264000000 | 179.93 |
| 1275350400000 | 179.42 |
| 1275436800000 | 179.71 |
| 1275523200000 | 182.17 |
| 1275609600000 | 179.01 |
| 1275868800000 | 177.89 |
| 1275955200000 | 176 |
| 1276041600000 | 178.85 |
| 1276128000000 | 180.93 |
| 1276214400000 | 181.79 |
| 1276473600000 | 183.51 |
| 1276560000000 | 184.61 |
| 1276646400000 | 184.84 |
| 1276732800000 | 186 |
| 1276819200000 | 186.22 |
| 1277078400000 | 187.82 |
| 1277164800000 | 186.8 |
| 1277251200000 | 184.81 |
| 1277337600000 | 181.28 |
| 1277424000000 | 180.25 |
| 1277683200000 | 183.05 |
| 1277769600000 | 177.63 |
| 1277856000000 | 177.87 |
| 1277942400000 | 173.73 |
| 1278028800000 | 173.35 |
| 1278288000000 | 173.22 |
| 1278374400000 | 177.57 |
| 1278460800000 | 180.49 |
| 1278547200000 | 182.5 |
| 1278633600000 | 183.45 |
| 1278892800000 | 184.9 |
| 1278979200000 | 188.54 |
| 1279065600000 | 188.67 |
| 1279152000000 | 186.43 |
| 1279238400000 | 182.61 |
| 1279497600000 | 180.84 |
| 1279584000000 | 180.64 |
| 1279670400000 | 182.44 |
| 1279756800000 | 186.29 |
| 1279843200000 | 187.11 |
| 1280102400000 | 188.22 |
| 1280188800000 | 188.59 |
| 1280275200000 | 187.8 |
| 1280361600000 | 187.07 |
| 1280448000000 | 186.34 |
| 1280707200000 | 191.22 |
| 1280793600000 | 191.39 |
| 1280880000000 | 191.52 |
| 1280966400000 | 190.91 |
| 1281052800000 | 188.91 |
| 1281312000000 | 191.48 |
| 1281398400000 | 189.39 |
| 1281484800000 | 185.87 |
| 1281571200000 | 186 |
| 1281657600000 | 186.38 |
| 1281916800000 | 186.38 |
| 1282003200000 | 188.42 |
| 1282089600000 | 188.04 |
| 1282176000000 | 185.1 |
| 1282262400000 | 183.3 |
| 1282521600000 | 184.31 |
| 1282608000000 | 181.39 |
| 1282694400000 | 180.08 |
| 1282780800000 | 181.76 |
| 1282867200000 | 182.8 |
| 1283126400000 | 182.63 |
| 1283212800000 | 182.85 |
| 1283299200000 | 187.98 |
| 1283385600000 | 187.94 |
| 1283472000000 | 189.73 |
| 1283731200000 | 190.19 |
| 1283817600000 | 189.12 |
| 1283904000000 | 190.84 |
| 1283990400000 | 192.79 |
| 1284076800000 | 192.31 |
| 1284336000000 | 193.78 |
| 1284422400000 | 193.91 |
| 1284508800000 | 192.67 |
| 1284595200000 | 191.31 |
| 1284681600000 | 190.4 |
| 1284940800000 | 193.14 |
| 1285027200000 | 192.32 |
| 1285113600000 | 189.52 |
| 1285200000000 | 189.18 |
| 1285286400000 | 191.36 |
| 1285545600000 | 190.33 |
| 1285632000000 | 189.8 |
| 1285718400000 | 189.26 |
| 1285804800000 | 188.88 |
| 1285891200000 | 188.18 |
| 1286150400000 | 187.18 |
| 1286236800000 | 189.68 |
| 1286323200000 | 190.93 |
| 1286409600000 | 190.7 |
| 1286496000000 | 190.34 |
| 1286755200000 | 190.86 |
| 1286841600000 | 190.32 |
| 1286928000000 | 193.26 |
| 1287014400000 | 192.55 |
| 1287100800000 | 192.82 |
| 1287360000000 | 193.85 |
| 1287446400000 | 193.42 |
| 1287532800000 | 194.1 |
| 1287619200000 | 195.24 |
| 1287705600000 | 194.48 |
| 1287964800000 | 194.6 |
| 1288051200000 | 194.2 |
| 1288137600000 | 193.08 |
| 1288224000000 | 193.56 |
| 1288310400000 | 193.56 |
| 1288569600000 | 193.75 |
| 1288656000000 | 194.86 |
| 1288742400000 | 193.98 |
| 1288828800000 | 197.19 |
| 1288915200000 | 198.11 |
| 1289174400000 | 198.13 |
| 1289260800000 | 199.17 |
| 1289347200000 | 197.33 |
| 1289433600000 | 197.16 |
| 1289520000000 | 196.47 |
| 1289779200000 | 198.1 |
| 1289865600000 | 193.72 |
| 1289952000000 | 194.96 |
| 1290038400000 | 197.8 |
| 1290124800000 | 196.89 |
| 1290384000000 | 195.6 |
| 1290470400000 | 192.63 |
| 1290556800000 | 194.72 |
| 1290643200000 | 195.58 |
| 1290729600000 | 194.77 |
| 1290988800000 | 191.83 |
| 1291075200000 | 191.35 |
| 1291161600000 | 195.49 |
| 1291248000000 | 198.91 |
| 1291334400000 | 198.26 |
| 1291593600000 | 198.39 |
| 1291680000000 | 199.99 |
| 1291766400000 | 201.33 |
| 1291852800000 | 202.05 |
| 1291939200000 | 202.06 |
| 1292198400000 | 202.58 |
| 1292284800000 | 203.51 |
| 1292371200000 | 202.85 |
| 1292457600000 | 203.49 |
| 1292544000000 | 202.84 |
| 1292803200000 | 204.27 |
| 1292889600000 | 206.32 |
| 1292976000000 | 206.37 |
| 1293062400000 | 206.67 |
| 1293148800000 | 206.31 |
| 1293408000000 | 204.85 |
| 1293494400000 | 205.55 |
| 1293580800000 | 206.23 |
| 1293667200000 | 203.52 |
| 1293753600000 | 202.71 |
| 1294012800000 | 204.82 |
| 1294099200000 | 205.62 |
| 1294185600000 | 205.01 |
| 1294272000000 | 205.33 |
| 1294358400000 | 204.8 |
| 1294617600000 | 202.88 |
| 1294704000000 | 205.63 |
| 1294790400000 | 208.45 |
| 1294876800000 | 206.88 |
| 1294963200000 | 206.67 |
| 1295222400000 | 207 |
| 1295308800000 | 208.93 |
| 1295395200000 | 206.65 |
| 1295481600000 | 204.7 |
| 1295568000000 | 206.25 |
| 1295827200000 | 206.77 |
| 1295913600000 | 205.58 |
| 1296000000000 | 206.91 |
| 1296086400000 | 207.43 |
| 1296172800000 | 206.16 |
| 1296432000000 | 205.64 |
| 1296518400000 | 208.5 |
| 1296604800000 | 208.46 |
| 1296691200000 | 208.21 |
| 1296777600000 | 208.6 |
| 1297036800000 | 210.45 |
| 1297123200000 | 210.18 |
| 1297209600000 | 209.33 |
| 1297296000000 | 208.88 |
| 1297382400000 | 209.73 |
| 1297641600000 | 210.37 |
| 1297728000000 | 211.59 |
| 1297814400000 | 212.95 |
| 1297900800000 | 213.72 |
| 1297987200000 | 214.13 |
| 1298246400000 | 211.52 |
| 1298332800000 | 210.51 |
| 1298419200000 | 208.58 |
| 1298505600000 | 207.41 |
| 1298592000000 | 209.71 |
| 1298851200000 | 212.08 |
| 1298937600000 | 210.54 |
| 1299024000000 | 208.97 |
| 1299110400000 | 209.53 |
| 1299196800000 | 208.32 |
| 1299456000000 | 207.51 |
| 1299542400000 | 207.95 |
| 1299628800000 | 207.72 |
| 1299715200000 | 205.5 |
| 1299801600000 | 203.37 |
| 1300060800000 | 201.11 |
| 1300147200000 | 196.22 |
| 1300233600000 | 193.47 |
| 1300320000000 | 197.32 |
| 1300406400000 | 197.81 |
| 1300665600000 | 201.41 |
| 1300752000000 | 200.97 |
| 1300838400000 | 202.05 |
| 1300924800000 | 203.9 |
| 1301011200000 | 204.03 |
| 1301270400000 | 204.09 |
| 1301356800000 | 204.21 |
| 1301443200000 | 205.69 |
| 1301529600000 | 204.2 |
| 1301616000000 | 207.54 |
| 1301875200000 | 207.51 |
| 1301961600000 | 207.63 |
| 1302048000000 | 208.46 |
| 1302134400000 | 208 |
| 1302220800000 | 209.15 |
| 1302480000000 | 208.5 |
| 1302566400000 | 205.31 |
| 1302652800000 | 206.86 |
| 1302739200000 | 206.15 |
| 1302825600000 | 206.79 |
| 1303084800000 | 203.39 |
| 1303171200000 | 204.34 |
| 1303257600000 | 207.94 |
| 1303344000000 | 209.17 |
| 1303776000000 | 210.23 |
| 1303862400000 | 210.89 |
| 1303948800000 | 211.99 |
| 1304035200000 | 212.95 |
| 1304294400000 | 213.19 |
| 1304380800000 | 212.65 |
| 1304467200000 | 209.84 |
| 1304553600000 | 209.45 |
| 1304640000000 | 212.11 |
| 1304899200000 | 211.3 |
| 1304985600000 | 213.2 |
| 1305072000000 | 213.92 |
| 1305158400000 | 212.41 |
| 1305244800000 | 211.61 |
| 1305504000000 | 211.33 |
| 1305590400000 | 209.12 |
| 1305676800000 | 209.98 |
| 1305763200000 | 211.53 |
| 1305849600000 | 211.41 |
| 1306108800000 | 208 |
| 1306195200000 | 208.24 |
| 1306281600000 | 209.67 |
| 1306368000000 | 209.79 |
| 1306454400000 | 210.95 |
| 1306713600000 | 210.77 |
| 1306800000000 | 213.19 |
| 1306886400000 | 211.73 |
| 1306972800000 | 209.02 |
| 1307059200000 | 208.47 |
| 1307318400000 | 207.28 |
| 1307404800000 | 206.57 |
| 1307491200000 | 204.35 |
| 1307577600000 | 206.36 |
| 1307664000000 | 203.8 |
| 1307923200000 | 204 |
| 1308009600000 | 205.63 |
| 1308096000000 | 203.33 |
| 1308182400000 | 202.62 |
| 1308268800000 | 203.43 |
| 1308528000000 | 202.49 |
| 1308614400000 | 205.44 |
| 1308700800000 | 204.09 |
| 1308787200000 | 201.15 |
| 1308873600000 | 200.59 |
| 1309132800000 | 200.54 |
| 1309219200000 | 201.3 |
| 1309305600000 | 204.54 |
| 1309392000000 | 206.84 |
| 1309478400000 | 208.61 |
| 1309737600000 | 209.08 |
| 1309824000000 | 209.12 |
| 1309910400000 | 208.43 |
| 1309996800000 | 209.17 |
| 1310083200000 | 207.75 |
| 1310342400000 | 204.86 |
| 1310428800000 | 203.73 |
| 1310515200000 | 204.78 |
| 1310601600000 | 203.46 |
| 1310688000000 | 202.87 |
| 1310947200000 | 199.45 |
| 1311033600000 | 201.01 |
| 1311120000000 | 203.61 |
| 1311206400000 | 206.12 |
| 1311292800000 | 207.13 |
| 1311552000000 | 207.08 |
| 1311638400000 | 205.92 |
| 1311724800000 | 203.57 |
| 1311811200000 | 202.91 |
| 1311897600000 | 202.01 |
| 1312156800000 | 199.53 |
| 1312243200000 | 195.78 |
| 1312329600000 | 192.08 |
| 1312416000000 | 185.69 |
| 1312502400000 | 182.6 |
| 1312761600000 | 175.32 |
| 1312848000000 | 177.96 |
| 1312934400000 | 171.64 |
| 1313020800000 | 175.21 |
| 1313107200000 | 181.38 |
| 1313366400000 | 181.63 |
| 1313452800000 | 181.45 |
| 1313539200000 | 181.53 |
| 1313625600000 | 173.24 |
| 1313712000000 | 169.77 |
| 1313971200000 | 171.16 |
| 1314057600000 | 172.64 |
| 1314144000000 | 174.8 |
| 1314230400000 | 172.58 |
| 1314316800000 | 171.24 |
| 1314576000000 | 173.37 |
| 1314662400000 | 174.57 |
| 1314748800000 | 179.81 |
| 1314835200000 | 180.85 |
| 1314921600000 | 176.55 |
| 1315180800000 | 169.06 |
| 1315267200000 | 166.95 |
| 1315353600000 | 171.59 |
| 1315440000000 | 172.23 |
| 1315526400000 | 167.71 |
| 1315785600000 | 163.43 |
| 1315872000000 | 165.25 |
| 1315958400000 | 167.82 |
| 1316044800000 | 171.76 |
| 1316131200000 | 172.68 |
| 1316390400000 | 168.86 |
| 1316476800000 | 172.15 |
| 1316563200000 | 169.32 |
| 1316649600000 | 161.77 |
| 1316736000000 | 162.75 |
| 1316995200000 | 166.35 |
| 1317081600000 | 173.84 |
| 1317168000000 | 171.77 |
| 1317254400000 | 173.46 |
| 1317340800000 | 171.23 |
| 1317600000000 | 169.2 |
| 1317686400000 | 164.43 |
| 1317772800000 | 169.47 |
| 1317859200000 | 173.83 |
| 1317945600000 | 174.87 |
| 1318204800000 | 177.87 |
| 1318291200000 | 177.3 |
| 1318377600000 | 180.09 |
| 1318464000000 | 177.97 |
| 1318550400000 | 179.48 |
| 1318809600000 | 178.05 |
| 1318896000000 | 177.74 |
| 1318982400000 | 178.46 |
| 1319068800000 | 175.62 |
| 1319155200000 | 180.29 |
| 1319414400000 | 182.37 |
| 1319500800000 | 181.55 |
| 1319587200000 | 182.04 |
| 1319673600000 | 189.32 |
| 1319760000000 | 188.92 |
| 1320019200000 | 184.9 |
| 1320105600000 | 177.94 |
| 1320192000000 | 179.52 |
| 1320278400000 | 183.25 |
| 1320364800000 | 181.08 |
| 1320624000000 | 179.71 |
| 1320710400000 | 181.13 |
| 1320796800000 | 177.76 |
| 1320883200000 | 177.11 |
| 1320969600000 | 181.72 |
| 1321228800000 | 179.94 |
| 1321315200000 | 178.83 |
| 1321401600000 | 179.12 |
| 1321488000000 | 176.97 |
| 1321574400000 | 175.66 |
| 1321833600000 | 170.42 |
| 1321920000000 | 169.1 |
| 1322006400000 | 166.75 |
| 1322092800000 | 166.22 |
| 1322179200000 | 167.4 |
| 1322438400000 | 173.56 |
| 1322524800000 | 175.31 |
| 1322611200000 | 182.02 |
| 1322697600000 | 180.7 |
| 1322784000000 | 182.61 |
| 1323043200000 | 184.21 |
| 1323129600000 | 183.41 |
| 1323216000000 | 183.14 |
| 1323302400000 | 180.56 |
| 1323388800000 | 182.88 |
| 1323648000000 | 179.35 |
| 1323734400000 | 179.91 |
| 1323820800000 | 176.68 |
| 1323907200000 | 178.62 |
| 1323993600000 | 177.97 |
| 1324252800000 | 177.84 |
| 1324339200000 | 181.78 |
| 1324425600000 | 180.92 |
| 1324512000000 | 182.56 |
| 1324598400000 | 184.2 |
| 1324944000000 | 184.36 |
| 1325030400000 | 183.13 |
| 1325116800000 | 184.87 |
| 1325203200000 | 186.54 |
| 1325462400000 | 188.58 |
| 1325548800000 | 191.29 |
| 1325635200000 | 190.14 |
| 1325721600000 | 188.47 |
| 1325808000000 | 188.45 |
| 1326067200000 | 187.57 |
| 1326153600000 | 190.96 |
| 1326240000000 | 189.9 |
| 1326326400000 | 189.74 |
| 1326412800000 | 189.41 |
| 1326672000000 | 190.59 |
| 1326758400000 | 192.13 |
| 1326844800000 | 192.42 |
| 1326931200000 | 195.03 |
| 1327017600000 | 194.52 |
| 1327276800000 | 195.94 |
| 1327363200000 | 195.16 |
| 1327449600000 | 193.95 |
| 1327536000000 | 196.01 |
| 1327622400000 | 194.24 |
| 1327881600000 | 191.91 |
| 1327968000000 | 193.22 |
| 1328054400000 | 197.09 |
| 1328140800000 | 197.45 |
| 1328227200000 | 200.78 |
| 1328486400000 | 200.59 |
| 1328572800000 | 200.71 |
| 1328659200000 | 200.65 |
| 1328745600000 | 201.51 |
| 1328832000000 | 199.54 |
| 1329091200000 | 200.97 |
| 1329177600000 | 200.74 |
| 1329264000000 | 202.07 |
| 1329350400000 | 202.68 |
| 1329436800000 | 204.23 |
| 1329696000000 | 206.21 |
| 1329782400000 | 205.09 |
| 1329868800000 | 203.26 |
| 1329955200000 | 203.1 |
| 1330041600000 | 204.05 |
| 1330300800000 | 203.85 |
| 1330387200000 | 204.03 |
| 1330473600000 | 204.17 |
| 1330560000000 | 205.89 |
| 1330646400000 | 205.95 |
| 1330905600000 | 204.93 |
| 1330992000000 | 199.19 |
| 1331078400000 | 200.79 |
| 1331164800000 | 204.29 |
| 1331251200000 | 204.95 |
| 1331510400000 | 204.69 |
| 1331596800000 | 208.24 |
| 1331683200000 | 209.08 |
| 1331769600000 | 209.87 |
| 1331856000000 | 210.89 |
| 1332115200000 | 210.53 |
| 1332201600000 | 208.28 |
| 1332288000000 | 208.1 |
| 1332374400000 | 205.61 |
| 1332460800000 | 205.84 |
| 1332720000000 | 207.97 |
| 1332806400000 | 206.95 |
| 1332892800000 | 204.98 |
| 1332979200000 | 202.07 |
| 1333065600000 | 204.13 |
| 1333324800000 | 207.04 |
| 1333411200000 | 204.78 |
| 1333497600000 | 200.12 |
| 1333584000000 | 200.18 |
| 1334016000000 | 195.36 |
| 1334102400000 | 196.75 |
| 1334188800000 | 198.87 |
| 1334275200000 | 195.71 |
| 1334534400000 | 196.44 |
| 1334620800000 | 200.65 |
| 1334707200000 | 199.28 |
| 1334793600000 | 198.68 |
| 1334880000000 | 199.77 |
| 1335139200000 | 195.31 |
| 1335225600000 | 197.29 |
| 1335312000000 | 199.63 |
| 1335398400000 | 199.68 |
| 1335484800000 | 201.48 |
| 1335744000000 | 200.14 |
| 1335830400000 | 200.56 |
| 1335916800000 | 199.55 |
| 1336003200000 | 199.66 |
| 1336089600000 | 196.77 |
| 1336348800000 | 197.81 |
| 1336435200000 | 194.63 |
| 1336521600000 | 194.09 |
| 1336608000000 | 195.23 |
| 1336694400000 | 196.08 |
| 1336953600000 | 192.27 |
| 1337040000000 | 191.03 |
| 1337126400000 | 190.12 |
| 1337212800000 | 188.49 |
| 1337299200000 | 186.7 |
| 1337558400000 | 187.84 |
| 1337644800000 | 191.27 |
| 1337731200000 | 187.23 |
| 1337817600000 | 189.06 |
| 1337904000000 | 189.65 |
| 1338163200000 | 189.23 |
| 1338249600000 | 190.56 |
| 1338336000000 | 188.06 |
| 1338422400000 | 187.2 |
| 1338508800000 | 183.99 |
| 1338768000000 | 182.99 |
| 1338854400000 | 183.42 |
| 1338940800000 | 187.18 |
| 1339027200000 | 189.55 |
| 1339113600000 | 189.16 |
| 1339372800000 | 189.54 |
| 1339459200000 | 190.69 |
| 1339545600000 | 190.05 |
| 1339632000000 | 189.5 |
| 1339718400000 | 191.57 |
| 1339977600000 | 191.58 |
| 1340064000000 | 194.66 |
| 1340150400000 | 195.68 |
| 1340236800000 | 194.56 |
| 1340323200000 | 192.97 |
| 1340582400000 | 190.07 |
| 1340668800000 | 189.89 |
| 1340755200000 | 192.21 |
| 1340841600000 | 191.12 |
| 1340928000000 | 196.69 |
| 1341187200000 | 199.34 |
| 1341273600000 | 201.44 |
| 1341360000000 | 201.51 |
| 1341446400000 | 201.09 |
| 1341532800000 | 199.2 |
| 1341792000000 | 198.45 |
| 1341878400000 | 200.33 |
| 1341964800000 | 200.13 |
| 1342051200000 | 198.54 |
| 1342137600000 | 200.84 |
| 1342396800000 | 201.5 |
| 1342483200000 | 201.33 |
| 1342569600000 | 203.41 |
| 1342656000000 | 205.47 |
| 1342742400000 | 202.79 |
| 1343001600000 | 197.76 |
| 1343088000000 | 196.85 |
| 1343174400000 | 196.6 |
| 1343260800000 | 201.09 |
| 1343347200000 | 203.97 |
| 1343606400000 | 207.06 |
| 1343692800000 | 205.32 |
| 1343779200000 | 206.12 |
| 1343865600000 | 203.72 |
| 1343952000000 | 208.77 |
| 1344211200000 | 209.59 |
| 1344297600000 | 211.08 |
| 1344384000000 | 211.6 |
| 1344470400000 | 212.66 |
| 1344556800000 | 212.28 |
| 1344816000000 | 211.46 |
| 1344902400000 | 212.91 |
| 1344988800000 | 212.68 |
| 1345075200000 | 213.35 |
| 1345161600000 | 214.83 |
| 1345420800000 | 213.89 |
| 1345507200000 | 214.84 |
| 1345593600000 | 212.22 |
| 1345680000000 | 211.22 |
| 1345766400000 | 211.68 |
| 1346025600000 | 212.71 |
| 1346112000000 | 211.06 |
| 1346198400000 | 210.81 |
| 1346284800000 | 209.36 |
| 1346371200000 | 210.66 |
| 1346630400000 | 212.31 |
| 1346716800000 | 209.9 |
| 1346803200000 | 209.79 |
| 1346889600000 | 214.57 |
| 1346976000000 | 215.28 |
| 1347235200000 | 214.62 |
| 1347321600000 | 215.88 |
| 1347408000000 | 216.34 |
| 1347494400000 | 215.83 |
| 1347580800000 | 218.15 |
| 1347840000000 | 217.63 |
| 1347926400000 | 216.68 |
| 1348012800000 | 217.59 |
| 1348099200000 | 217.47 |
| 1348185600000 | 218.44 |
| 1348444800000 | 217.47 |
| 1348531200000 | 218.65 |
| 1348617600000 | 214.89 |
| 1348704000000 | 215.84 |
| 1348790400000 | 213.26 |
| 1349049600000 | 216.55 |
| 1349136000000 | 216.05 |
| 1349222400000 | 215.81 |
| 1349308800000 | 215.94 |
| 1349395200000 | 218.31 |
| 1349654400000 | 216.19 |
| 1349740800000 | 215.1 |
| 1349827200000 | 213.97 |
| 1349913600000 | 215.6 |
| 1350000000000 | 214.63 |
| 1350259200000 | 215.88 |
| 1350345600000 | 218.72 |
| 1350432000000 | 219.54 |
| 1350518400000 | 219.75 |
| 1350604800000 | 217.92 |
| 1350864000000 | 217.13 |
| 1350950400000 | 213.12 |
| 1351036800000 | 213.71 |
| 1351123200000 | 214.39 |
| 1351209600000 | 214.63 |
| 1351468800000 | 213.54 |
| 1351555200000 | 215.6 |
| 1351641600000 | 214.86 |
| 1351728000000 | 217.13 |
| 1351814400000 | 218.24 |
| 1352073600000 | 217.3 |
| 1352160000000 | 218.89 |
| 1352246400000 | 216.33 |
| 1352332800000 | 216.26 |
| 1352419200000 | 215.63 |
| 1352678400000 | 215.29 |
| 1352764800000 | 216.52 |
| 1352851200000 | 214.88 |
| 1352937600000 | 212.73 |
| 1353024000000 | 210.29 |
| 1353283200000 | 215.14 |
| 1353369600000 | 215.68 |
| 1353456000000 | 216.2 |
| 1353542400000 | 217.59 |
| 1353628800000 | 219.12 |
| 1353888000000 | 218.08 |
| 1353974400000 | 219 |
| 1354060800000 | 219.38 |
| 1354147200000 | 221.49 |
| 1354233600000 | 221.23 |
| 1354492800000 | 221.39 |
| 1354579200000 | 221.42 |
| 1354665600000 | 221.67 |
| 1354752000000 | 223.46 |
| 1354838400000 | 223.6 |
| 1355097600000 | 223.94 |
| 1355184000000 | 224.55 |
| 1355270400000 | 224.62 |
| 1355356800000 | 223.88 |
| 1355443200000 | 223.45 |
| 1355702400000 | 223.01 |
| 1355788800000 | 224.07 |
| 1355875200000 | 224.92 |
| 1355961600000 | 225.11 |
| 1356048000000 | 224.68 |
| 1356307200000 | 224.2 |
| 1356566400000 | 224.35 |
| 1356652800000 | 222.75 |
| 1356912000000 | 223.54 |
| 1357084800000 | 227.09 |
| 1357171200000 | 228.77 |
| 1357257600000 | 229.75 |
| 1357516800000 | 229.16 |
| 1357603200000 | 228.85 |
| 1357689600000 | 230.29 |
| 1357776000000 | 229.84 |
| 1357862400000 | 229.54 |
| 1358121600000 | 228.96 |
| 1358208000000 | 228.9 |
| 1358294400000 | 228.97 |
| 1358380800000 | 230.32 |
| 1358467200000 | 230.17 |
| 1358726400000 | 230.81 |
| 1358812800000 | 230.37 |
| 1358899200000 | 230.67 |
| 1358985600000 | 231.33 |
| 1359072000000 | 232.76 |
| 1359331200000 | 232.37 |
| 1359417600000 | 233.05 |
| 1359504000000 | 232.21 |
| 1359590400000 | 231.28 |
| 1359676800000 | 232.09 |
| 1359936000000 | 228.32 |
| 1360022400000 | 229.9 |
| 1360108800000 | 228.64 |
| 1360195200000 | 227.73 |
| 1360281600000 | 230.46 |
| 1360540800000 | 229.7 |
| 1360627200000 | 230.81 |
| 1360713600000 | 231.93 |
| 1360800000000 | 231.08 |
| 1360886400000 | 230.32 |
| 1361145600000 | 230.23 |
| 1361232000000 | 233.52 |
| 1361318400000 | 233.55 |
| 1361404800000 | 230.47 |
| 1361491200000 | 233.64 |
| 1361750400000 | 233.81 |
| 1361836800000 | 230.65 |
| 1361923200000 | 232.78 |
| 1362009600000 | 235.24 |
| 1362096000000 | 234.67 |
| 1362355200000 | 234.87 |
| 1362441600000 | 239 |
| 1362528000000 | 238.15 |
| 1362614400000 | 238.47 |
| 1362700800000 | 240.3 |
| 1362960000000 | 240.17 |
| 1363046400000 | 240.51 |
| 1363132800000 | 241 |
| 1363219200000 | 243.64 |
| 1363305600000 | 243.25 |
| 1363564800000 | 242.44 |
| 1363651200000 | 241.35 |
| 1363737600000 | 242.44 |
| 1363824000000 | 240.43 |
| 1363910400000 | 240.06 |
| 1364169600000 | 239.15 |
| 1364256000000 | 239.8 |
| 1364342400000 | 238.7 |
| 1364428800000 | 239.73 |
| 1364860800000 | 243.14 |
| 1364947200000 | 241.45 |
| 1365033600000 | 238.73 |
| 1365120000000 | 235.08 |
| 1365379200000 | 235.47 |
| 1365465600000 | 235.38 |
| 1365552000000 | 239.99 |
| 1365638400000 | 241.65 |
| 1365724800000 | 239.49 |
| 1365984000000 | 238.28 |
| 1366070400000 | 236.82 |
| 1366156800000 | 232.63 |
| 1366243200000 | 232.36 |
| 1366329600000 | 233.47 |
| 1366588800000 | 233.76 |
| 1366675200000 | 239.68 |
| 1366761600000 | 241.28 |
| 1366848000000 | 243.2 |
| 1366934400000 | 242.94 |
| 1367193600000 | 244.21 |
| 1367280000000 | 244.07 |
| 1367366400000 | 244.23 |
| 1367452800000 | 245.39 |
| 1367539200000 | 247.85 |
| 1367798400000 | 247.75 |
| 1367884800000 | 248.83 |
| 1367971200000 | 251.02 |
| 1368057600000 | 251.24 |
| 1368144000000 | 251.75 |
| 1368403200000 | 251.23 |
| 1368489600000 | 251.96 |
| 1368576000000 | 253.86 |
| 1368662400000 | 253.54 |
| 1368748800000 | 254.18 |
| 1369008000000 | 254.71 |
| 1369094400000 | 255.08 |
| 1369180800000 | 256.05 |
| 1369267200000 | 250.84 |
| 1369353600000 | 250.6 |
| 1369612800000 | 251.48 |
| 1369699200000 | 254.53 |
| 1369785600000 | 250.24 |
| 1369872000000 | 251.13 |
| 1369958400000 | 248.91 |
| 1370217600000 | 246.61 |
| 1370304000000 | 247.66 |
| 1370390400000 | 244.01 |
| 1370476800000 | 240.98 |
| 1370563200000 | 244.37 |
| 1370822400000 | 244.33 |
| 1370908800000 | 241.57 |
| 1370995200000 | 240.89 |
| 1371081600000 | 240.39 |
| 1371168000000 | 240.69 |
| 1371427200000 | 242.72 |
| 1371513600000 | 242.48 |
| 1371600000000 | 242.06 |
| 1371686400000 | 234.82 |
| 1371772800000 | 232.21 |
| 1372032000000 | 228.33 |
| 1372118400000 | 231.46 |
| 1372204800000 | 235.5 |
| 1372291200000 | 236.85 |
| 1372377600000 | 235.59 |
| 1372636800000 | 238.11 |
| 1372723200000 | 237.09 |
| 1372809600000 | 235.59 |
| 1372896000000 | 240.68 |
| 1372982400000 | 237.43 |
| 1373241600000 | 241.06 |
| 1373328000000 | 242.96 |
| 1373414400000 | 243.28 |
| 1373500800000 | 244.66 |
| 1373587200000 | 244.26 |
| 1373846400000 | 245.04 |
| 1373932800000 | 243.44 |
| 1374019200000 | 244.8 |
| 1374105600000 | 246.67 |
| 1374192000000 | 246.98 |
| 1374451200000 | 247.45 |
| 1374537600000 | 246.67 |
| 1374624000000 | 248.3 |
| 1374710400000 | 246.97 |
| 1374796800000 | 246.34 |
| 1375056000000 | 246.19 |
| 1375142400000 | 245.94 |
| 1375228800000 | 245.99 |
| 1375315200000 | 248.6 |
| 1375401600000 | 249.37 |
| 1375660800000 | 249.79 |
| 1375747200000 | 248.67 |
| 1375833600000 | 248.22 |
| 1375920000000 | 248.95 |
| 1376006400000 | 250.23 |
| 1376265600000 | 250.4 |
| 1376352000000 | 251.34 |
| 1376438400000 | 252.21 |
| 1376524800000 | 249.79 |
| 1376611200000 | 250.77 |
| 1376870400000 | 249.78 |
| 1376956800000 | 247.79 |
| 1377043200000 | 246.3 |
| 1377129600000 | 248.72 |
| 1377216000000 | 249.79 |
| 1377475200000 | 249.72 |
| 1377561600000 | 245.45 |
| 1377648000000 | 244.1 |
| 1377734400000 | 244.9 |
| 1377820800000 | 242.72 |
| 1378080000000 | 246.59 |
| 1378166400000 | 245.8 |
| 1378252800000 | 246.46 |
| 1378339200000 | 247.81 |
| 1378425600000 | 249.07 |
| 1378684800000 | 249.3 |
| 1378771200000 | 252.83 |
| 1378857600000 | 253.72 |
| 1378944000000 | 253.3 |
| 1379030400000 | 253.54 |
| 1379289600000 | 255.57 |
| 1379376000000 | 254.41 |
| 1379462400000 | 255.79 |
| 1379548800000 | 257.45 |
| 1379635200000 | 257.07 |
| 1379894400000 | 255.9 |
| 1379980800000 | 256.15 |
| 1380067200000 | 255.62 |
| 1380153600000 | 255.97 |
| 1380240000000 | 255.23 |
| 1380499200000 | 253.8 |
| 1380585600000 | 255.87 |
| 1380672000000 | 253.95 |
| 1380758400000 | 252.84 |
| 1380844800000 | 253.07 |
| 1381104000000 | 252.37 |
| 1381190400000 | 250.54 |
| 1381276800000 | 249.05 |
| 1381363200000 | 253.4 |
| 1381449600000 | 254.62 |
| 1381708800000 | 254.94 |
| 1381795200000 | 256.95 |
| 1381881600000 | 257.99 |
| 1381968000000 | 258.78 |
| 1382054400000 | 261.18 |
| 1382313600000 | 261.57 |
| 1382400000000 | 263.23 |
| 1382486400000 | 262.13 |
| 1382572800000 | 262.8 |
| 1382659200000 | 262.66 |
| 1382918400000 | 262.02 |
| 1383004800000 | 263.58 |
| 1383091200000 | 263.41 |
| 1383177600000 | 264.26 |
| 1383264000000 | 263.64 |
| 1383523200000 | 264.33 |
| 1383609600000 | 263.61 |
| 1383696000000 | 265.11 |
| 1383782400000 | 265.65 |
| 1383868800000 | 265.05 |
| 1384128000000 | 265.7 |
| 1384214400000 | 264.46 |
| 1384300800000 | 263.34 |
| 1384387200000 | 265.63 |
| 1384473600000 | 266.31 |
| 1384732800000 | 267.64 |
| 1384819200000 | 266.05 |
| 1384905600000 | 266.44 |
| 1384992000000 | 265.82 |
| 1385078400000 | 266.48 |
| 1385337600000 | 267.68 |
| 1385424000000 | 266.14 |
| 1385510400000 | 267.44 |
| 1385596800000 | 268.18 |
| 1385683200000 | 268.51 |
| 1385942400000 | 267.74 |
| 1386028800000 | 263.36 |
| 1386115200000 | 261.71 |
| 1386201600000 | 259.58 |
| 1386288000000 | 261.42 |
| 1386547200000 | 261.85 |
| 1386633600000 | 260.06 |
| 1386720000000 | 258.95 |
| 1386806400000 | 256.31 |
| 1386892800000 | 255.67 |
| 1387152000000 | 258.93 |
| 1387238400000 | 257.03 |
| 1387324800000 | 259.08 |
| 1387411200000 | 263.14 |
| 1387497600000 | 264.77 |
| 1387756800000 | 266.79 |
| 1387843200000 | 267.34 |
| 1388102400000 | 270.27 |
| 1388361600000 | 269.76 |
| 1388448000000 | 270.44 |
| 1388620800000 | 268.46 |
| 1388707200000 | 269.85 |
| 1388966400000 | 269.57 |
| 1389052800000 | 271.76 |
| 1389139200000 | 272.02 |
| 1389225600000 | 270.85 |
| 1389312000000 | 272.16 |
| 1389571200000 | 273.15 |
| 1389657600000 | 273.23 |
| 1389744000000 | 276.2 |
| 1389830400000 | 275.93 |
| 1389916800000 | 276.88 |
| 1390176000000 | 276.44 |
| 1390262400000 | 276.7 |
| 1390348800000 | 276.96 |
| 1390435200000 | 274.72 |
| 1390521600000 | 268.83 |
| 1390780800000 | 266.82 |
| 1390867200000 | 268.41 |
| 1390953600000 | 266.91 |
| 1391040000000 | 267.89 |
| 1391126400000 | 266.91 |
| 1391385600000 | 263.62 |
| 1391472000000 | 262.78 |
| 1391558400000 | 262.78 |
| 1391644800000 | 267.03 |
| 1391731200000 | 268.86 |
| 1391990400000 | 269.25 |
| 1392076800000 | 272.52 |
| 1392163200000 | 274.19 |
| 1392249600000 | 274.5 |
| 1392336000000 | 275.83 |
| 1392595200000 | 276.68 |
| 1392681600000 | 276.81 |
| 1392768000000 | 277.24 |
| 1392854400000 | 277.03 |
| 1392940800000 | 277.86 |
| 1393200000000 | 280.32 |
| 1393286400000 | 280.83 |
| 1393372800000 | 280.33 |
| 1393459200000 | 279.66 |
| 1393545600000 | 280.76 |
| 1393804800000 | 273.95 |
| 1393891200000 | 279.22 |
| 1393977600000 | 279.25 |
| 1394064000000 | 279.63 |
| 1394150400000 | 276.06 |
| 1394409600000 | 275.1 |
| 1394496000000 | 275 |
| 1394582400000 | 272.27 |
| 1394668800000 | 269.01 |
| 1394755200000 | 267.61 |
| 1395014400000 | 270.12 |
| 1395100800000 | 272.06 |
| 1395187200000 | 271.92 |
| 1395273600000 | 271.77 |
| 1395360000000 | 272.26 |
| 1395619200000 | 269.12 |
| 1395705600000 | 272.96 |
| 1395792000000 | 275.04 |
| 1395878400000 | 275.51 |
| 1395964800000 | 277.58 |
| 1396224000000 | 278.03 |
| 1396310400000 | 279.57 |
| 1396396800000 | 280.12 |
| 1396483200000 | 280.78 |
| 1396569600000 | 282.62 |
| 1396828800000 | 279.2 |
| 1396915200000 | 278.69 |
| 1397001600000 | 279.56 |
| 1397088000000 | 278.08 |
| 1397174400000 | 274.55 |
| 1397433600000 | 275.62 |
| 1397520000000 | 272.89 |
| 1397606400000 | 275.86 |
| 1397692800000 | 277.52 |
| 1398124800000 | 281.06 |
| 1398211200000 | 279.63 |
| 1398297600000 | 280.74 |
| 1398384000000 | 278.87 |
| 1398643200000 | 279.26 |
| 1398729600000 | 283.06 |
| 1398816000000 | 283.5 |
| 1398902400000 | 283.88 |
| 1398988800000 | 283.16 |
| 1399248000000 | 282.55 |
| 1399334400000 | 281.52 |
| 1399420800000 | 282.6 |
| 1399507200000 | 285.82 |
| 1399593600000 | 285.35 |
| 1399852800000 | 287.47 |
| 1399939200000 | 288.47 |
| 1400025600000 | 288.68 |
| 1400112000000 | 286.81 |
| 1400198400000 | 287.34 |
| 1400457600000 | 287.12 |
| 1400544000000 | 287.06 |
| 1400630400000 | 288.53 |
| 1400716800000 | 289.48 |
| 1400803200000 | 289.67 |
| 1401062400000 | 291.12 |
| 1401148800000 | 291.63 |
| 1401235200000 | 291.73 |
| 1401321600000 | 291.97 |
| 1401408000000 | 291.94 |
| 1401667200000 | 292.59 |
| 1401753600000 | 291.42 |
| 1401840000000 | 291.77 |
| 1401926400000 | 292.41 |
| 1402012800000 | 294.11 |
| 1402272000000 | 295.11 |
| 1402358400000 | 296.39 |
| 1402444800000 | 294.94 |
| 1402531200000 | 294.69 |
| 1402617600000 | 293.9 |
| 1402876800000 | 292.55 |
| 1402963200000 | 293.3 |
| 1403049600000 | 293.17 |
| 1403136000000 | 294.63 |
| 1403222400000 | 294.58 |
| 1403481600000 | 293.12 |
| 1403568000000 | 292.69 |
| 1403654400000 | 289.29 |
| 1403740800000 | 288.65 |
| 1403827200000 | 288.79 |
| 1404086400000 | 288.98 |
| 1404172800000 | 291.23 |
| 1404259200000 | 291.77 |
| 1404345600000 | 294.53 |
| 1404432000000 | 293.75 |
| 1404691200000 | 291.23 |
| 1404777600000 | 287.74 |
| 1404864000000 | 287.96 |
| 1404950400000 | 284.64 |
| 1405036800000 | 285.2 |
| 1405296000000 | 287.98 |
| 1405382400000 | 286.87 |
| 1405468800000 | 290.62 |
| 1405555200000 | 288.09 |
| 1405641600000 | 287.97 |
| 1405900800000 | 286.24 |
| 1405987200000 | 289.53 |
| 1406073600000 | 290.28 |
| 1406160000000 | 291.84 |
| 1406246400000 | 289.93 |
| 1406505600000 | 289.49 |
| 1406592000000 | 289.77 |
| 1406678400000 | 288.03 |
| 1406764800000 | 284.62 |
| 1406851200000 | 280.88 |
| 1407110400000 | 279.84 |
| 1407196800000 | 281.01 |
| 1407283200000 | 278.99 |
| 1407369600000 | 277.72 |
| 1407456000000 | 276.06 |
| 1407715200000 | 279.4 |
| 1407801600000 | 278.62 |
| 1407888000000 | 280.52 |
| 1407974400000 | 281.46 |
| 1408060800000 | 280.11 |
| 1408320000000 | 283.37 |
| 1408406400000 | 285.4 |
| 1408492800000 | 285.01 |
| 1408579200000 | 287.09 |
| 1408665600000 | 286.38 |
| 1408924800000 | 289.51 |
| 1409011200000 | 291.55 |
| 1409097600000 | 291.64 |
| 1409184000000 | 289.83 |
| 1409270400000 | 290.44 |
| 1409529600000 | 290.76 |
| 1409616000000 | 290.73 |
| 1409702400000 | 292.73 |
| 1409788800000 | 295.24 |
| 1409875200000 | 294.45 |
| 1410134400000 | 293.55 |
| 1410220800000 | 292.3 |
| 1410307200000 | 292.38 |
| 1410393600000 | 292.03 |
| 1410480000000 | 291.68 |
| 1410739200000 | 291.77 |
| 1410825600000 | 291.07 |
| 1410912000000 | 292.07 |
| 1410998400000 | 295.24 |
| 1411084800000 | 295.96 |
| 1411344000000 | 295.03 |
| 1411430400000 | 291.28 |
| 1411516800000 | 292.96 |
| 1411603200000 | 290.16 |
| 1411689600000 | 290.26 |
| 1411948800000 | 289.14 |
| 1412035200000 | 290.98 |
| 1412121600000 | 288.73 |
| 1412208000000 | 282.12 |
| 1412294400000 | 284.41 |
| 1412553600000 | 285.09 |
| 1412640000000 | 280.94 |
| 1412726400000 | 279.1 |
| 1412812800000 | 277.99 |
| 1412899200000 | 273.53 |
| 1413158400000 | 273.24 |
| 1413244800000 | 273.02 |
| 1413331200000 | 265.15 |
| 1413417600000 | 263.95 |
| 1413504000000 | 271.66 |
| 1413763200000 | 270.37 |
| 1413849600000 | 276.26 |
| 1413936000000 | 277.99 |
| 1414022400000 | 279.85 |
| 1414108800000 | 278.71 |
| 1414368000000 | 277.18 |
| 1414454400000 | 280.27 |
| 1414540800000 | 281.47 |
| 1414627200000 | 283.32 |
| 1414713600000 | 288.39 |
| 1414972800000 | 286.08 |
| 1415059200000 | 283.79 |
| 1415145600000 | 288.27 |
| 1415232000000 | 288.82 |
| 1415318400000 | 287.15 |
| 1415577600000 | 288.84 |
| 1415664000000 | 289.66 |
| 1415750400000 | 286.38 |
| 1415836800000 | 287.09 |
| 1415923200000 | 287.22 |
| 1416182400000 | 288.49 |
| 1416268800000 | 290.6 |
| 1416355200000 | 290.76 |
| 1416441600000 | 290.53 |
| 1416528000000 | 295.94 |
| 1416787200000 | 296.77 |
| 1416873600000 | 297.27 |
| 1416960000000 | 297.48 |
| 1417046400000 | 298.26 |
| 1417132800000 | 297.85 |
| 1417392000000 | 296.48 |
| 1417478400000 | 298.02 |
| 1417564800000 | 299.53 |
| 1417651200000 | 295.78 |
| 1417737600000 | 300.56 |
| 1417996800000 | 298.15 |
| 1418083200000 | 291.98 |
| 1418169600000 | 291.04 |
| 1418256000000 | 291.48 |
| 1418342400000 | 283.88 |
| 1418601600000 | 277.46 |
| 1418688000000 | 282.26 |
| 1418774400000 | 282.65 |
| 1418860800000 | 290.63 |
| 1418947200000 | 291.07 |
| 1419206400000 | 292.8 |
| 1419292800000 | 294.56 |
| 1419379200000 | 294.48 |
| 1419811200000 | 294.83 |
| 1419897600000 | 292.05 |
| 1419984000000 | 293.07 |
| 1420156800000 | 291.91 |
| 1420416000000 | 285.67 |
| 1420502400000 | 284.24 |
| 1420588800000 | 284.98 |
| 1420675200000 | 292.63 |
| 1420761600000 | 287.98 |
| 1421020800000 | 289.93 |
| 1421107200000 | 294.25 |
| 1421193600000 | 290.16 |
| 1421280000000 | 299.08 |
| 1421366400000 | 302.44 |
| 1421625600000 | 303.04 |
| 1421712000000 | 305.34 |
| 1421798400000 | 307.55 |
| 1421884800000 | 312.08 |
| 1421971200000 | 318.43 |
| 1422230400000 | 319.83 |
| 1422316800000 | 316.29 |
| 1422403200000 | 316.27 |
| 1422489600000 | 315.66 |
| 1422576000000 | 314.19 |
| 1422835200000 | 314.97 |
| 1422921600000 | 317.55 |
| 1423008000000 | 318.63 |
| 1423094400000 | 318.44 |
| 1423180800000 | 319.13 |
| 1423440000000 | 316.49 |
| 1423526400000 | 318.5 |
| 1423612800000 | 317.31 |
| 1423699200000 | 319.45 |
| 1423785600000 | 321.02 |
| 1424044800000 | 320.88 |
| 1424131200000 | 321.36 |
| 1424217600000 | 323.84 |
| 1424304000000 | 324.75 |
| 1424390400000 | 325.68 |
| 1424649600000 | 328.12 |
| 1424736000000 | 329.75 |
| 1424822400000 | 329.38 |
| 1424908800000 | 333.02 |
| 1424995200000 | 334.24 |
| 1425254400000 | 333.38 |
| 1425340800000 | 330.76 |
| 1425427200000 | 333.59 |
| 1425513600000 | 336.49 |
| 1425600000000 | 337.52 |
| 1425859200000 | 337.05 |
| 1425945600000 | 334.31 |
| 1426032000000 | 339.57 |
| 1426118400000 | 339.65 |
| 1426204800000 | 340.79 |
| 1426464000000 | 344.14 |
| 1426550400000 | 341.53 |
| 1426636800000 | 343.38 |
| 1426723200000 | 344.95 |
| 1426809600000 | 347.56 |
| 1427068800000 | 345.54 |
| 1427155200000 | 346.91 |
| 1427241600000 | 343.13 |
| 1427328000000 | 340.24 |
| 1427414400000 | 340.49 |
| 1427673600000 | 344.28 |
| 1427760000000 | 342.21 |
| 1427846400000 | 343.54 |
| 1427932800000 | 343.22 |
| 1428364800000 | 349.25 |
| 1428451200000 | 348.35 |
| 1428537600000 | 352 |
| 1428624000000 | 355.35 |
| 1428883200000 | 355.83 |
| 1428969600000 | 354.11 |
| 1429056000000 | 355.96 |
| 1429142400000 | 353.91 |
| 1429228800000 | 347.58 |
| 1429488000000 | 350.8 |
| 1429574400000 | 352.34 |
| 1429660800000 | 351.6 |
| 1429747200000 | 349.8 |
| 1429833600000 | 349.86 |
| 1430092800000 | 352.81 |
| 1430179200000 | 347.41 |
| 1430265600000 | 339.78 |
| 1430352000000 | 338.94 |
| 1430438400000 | 338.05 |
| 1430697600000 | 340.11 |
| 1430784000000 | 335.49 |
| 1430870400000 | 333.63 |
| 1430956800000 | 334.26 |
| 1431043200000 | 342.91 |
| 1431302400000 | 343.91 |
| 1431388800000 | 339.54 |
| 1431475200000 | 339.4 |
| 1431561600000 | 341.99 |
| 1431648000000 | 340.87 |
| 1431907200000 | 342.34 |
| 1431993600000 | 348.01 |
| 1432080000000 | 349.01 |
| 1432166400000 | 350.44 |
| 1432252800000 | 350.22 |
| 1432512000000 | 349.51 |
| 1432598400000 | 346.91 |
| 1432684800000 | 351.16 |
| 1432771200000 | 349.67 |
| 1432857600000 | 343.38 |
| 1433116800000 | 343.64 |
| 1433203200000 | 339.94 |
| 1433289600000 | 339.89 |
| 1433376000000 | 337.36 |
| 1433462400000 | 334.02 |
| 1433721600000 | 331.24 |
| 1433808000000 | 330.12 |
| 1433894400000 | 335.74 |
| 1433980800000 | 337.62 |
| 1434067200000 | 334.24 |
| 1434326400000 | 328.67 |
| 1434412800000 | 331.14 |
| 1434499200000 | 329.63 |
| 1434585600000 | 330.26 |
| 1434672000000 | 330.75 |
| 1434931200000 | 338.42 |
| 1435017600000 | 341.92 |
| 1435104000000 | 340.46 |
| 1435190400000 | 339.57 |
| 1435276800000 | 340.25 |
| 1435536000000 | 331.19 |
| 1435622400000 | 326.8 |
| 1435708800000 | 331.95 |
| 1435795200000 | 330.65 |
| 1435881600000 | 329.17 |
| 1436140800000 | 325.23 |
| 1436227200000 | 320.35 |
| 1436313600000 | 321.04 |
| 1436400000000 | 327.78 |
| 1436486400000 | 334.69 |
| 1436745600000 | 340.78 |
| 1436832000000 | 342.45 |
| 1436918400000 | 343.01 |
| 1437004800000 | 347.53 |
| 1437091200000 | 347.36 |
| 1437350400000 | 348.27 |
| 1437436800000 | 345.12 |
| 1437523200000 | 342.68 |
| 1437609600000 | 341.01 |
| 1437696000000 | 337.79 |
| 1437955200000 | 330.14 |
| 1438041600000 | 333.31 |
| 1438128000000 | 336.88 |
| 1438214400000 | 339.27 |
| 1438300800000 | 339.64 |
| 1438560000000 | 342.27 |
| 1438646400000 | 341.75 |
| 1438732800000 | 345.5299 |
| 1438819200000 | 343.31 |
| 1438905600000 | 340.54 |
| 1439164800000 | 342.88 |
| 1439251200000 | 337.74 |
| 1439337600000 | 329 |
| 1439424000000 | 332.8 |
| 1439510400000 | 332.36 |
| 1439769600000 | 332.88 |
| 1439856000000 | 333.22 |
| 1439942400000 | 327.61 |
| 1440028800000 | 321.21 |
| 1440115200000 | 311.22 |
| 1440374400000 | 295.13 |
| 1440460800000 | 306.67 |
| 1440547200000 | 301.95 |
| 1440633600000 | 311.83 |
| 1440720000000 | 312.47 |
| 1440979200000 | 311.79 |
| 1441065600000 | 303.8 |
| 1441152000000 | 304.37 |
| 1441238400000 | 311.2 |
| 1441324800000 | 303.23 |
| 1441584000000 | 304.52 |
| 1441670400000 | 307.81 |
| 1441756800000 | 311.81 |
| 1441843200000 | 308.07 |
| 1441929600000 | 305.4 |
| 1442188800000 | 303.5899 |
| 1442275200000 | 306.3399 |
| 1442361600000 | 311.13 |
| 1442448000000 | 310.39 |
| 1442534400000 | 304.36 |
| 1442793600000 | 307.32 |
| 1442880000000 | 298.32 |
| 1442966400000 | 297.83 |
| 1443052800000 | 291.62 |
| 1443139200000 | 299.64 |
| 1443398400000 | 293.92 |
| 1443484800000 | 292.5899 |
| 1443571200000 | 299.98 |
| 1443657600000 | 298.69 |
| 1443744000000 | 300.18 |
| 1444003200000 | 308.67 |
| 1444089600000 | 310.86 |
| 1444176000000 | 311.9 |
| 1444262400000 | 312.69 |
| 1444348800000 | 313.91 |
| 1444608000000 | 313.07 |
| 1444694400000 | 310.17 |
| 1444780800000 | 307.63 |
| 1444867200000 | 311.67 |
| 1444953600000 | 313.18 |
| 1445212800000 | 314.04 |
| 1445299200000 | 312.71 |
| 1445385600000 | 312.16 |
| 1445472000000 | 318.67 |
| 1445558400000 | 324.65 |
| 1445817600000 | 323.48 |
| 1445904000000 | 319.96 |
| 1445990400000 | 323.55 |
| 1446076800000 | 323.67 |
| 1446163200000 | 323.5899 |
| 1446422400000 | 325.21 |
| 1446508800000 | 327.4 |
| 1446595200000 | 329.07 |
| 1446681600000 | 327.86 |
| 1446768000000 | 329.2 |
| 1447027200000 | 326.04 |
| 1447113600000 | 325.41 |
| 1447200000000 | 327.5299 |
| 1447286400000 | 322.56 |
| 1447372800000 | 319.79 |
| 1447632000000 | 320.85 |
| 1447718400000 | 328.81 |
| 1447804800000 | 328.16 |
| 1447891200000 | 329.96 |
| 1447977600000 | 330.38 |
| 1448236800000 | 329.47 |
| 1448323200000 | 325.43 |
| 1448409600000 | 329.88 |
| 1448496000000 | 332.66 |
| 1448582400000 | 332.0899 |
| 1448841600000 | 333.69 |
| 1448928000000 | 331.8 |
| 1449014400000 | 331.69 |
| 1449100800000 | 321.75 |
| 1449187200000 | 320.22 |
| 1449446400000 | 321.66 |
| 1449532800000 | 316.39 |
| 1449619200000 | 314.5 |
| 1449705600000 | 313.25 |
| 1449792000000 | 306.47 |
| 1450051200000 | 301.44 |
| 1450137600000 | 309.5 |
| 1450224000000 | 310.31 |
| 1450310400000 | 313.86 |
| 1450396800000 | 310.8 |
| 1450656000000 | 307.12 |
| 1450742400000 | 307.05 |
| 1450828800000 | 315.22 |
| 1450915200000 | 315.47 |
| 1451260800000 | 313.73 |
| 1451347200000 | 318.18 |
| 1451433600000 | 316.19 |
| 1451520000000 | 314.68 |
| 1451865600000 | 306.5299 |
| 1451952000000 | 307.8399 |
| 1452038400000 | 304.3399 |
| 1452124800000 | 297.65 |
| 1452211200000 | 292.94 |
| 1452470400000 | 292.49 |
| 1452556800000 | 295.4 |
| 1452643200000 | 296.91 |
| 1452729600000 | 292.77 |
| 1452816000000 | 284.76 |
| 1453075200000 | 283.5899 |
| 1453161600000 | 286.81 |
| 1453248000000 | 277.85 |
| 1453334400000 | 282.92 |
| 1453420800000 | 291.41 |
| 1453680000000 | 289.54 |
| 1453766400000 | 292.82 |
| 1453852800000 | 293.79 |
| 1453939200000 | 289.7 |
| 1454025600000 | 295.96 |
| 1454284800000 | 294.74 |
| 1454371200000 | 288.21 |
| 1454457600000 | 284.3399 |
| 1454544000000 | 284.97 |
| 1454630400000 | 283.31 |
| 1454889600000 | 274.94 |
| 1454976000000 | 270.57 |
| 1455062400000 | 275.13 |
| 1455148800000 | 265.12 |
| 1455235200000 | 272.68 |
| 1455494400000 | 280.25 |
| 1455580800000 | 279.31 |
| 1455667200000 | 286.55 |
| 1455753600000 | 286.17 |
| 1455840000000 | 283.98 |
| 1456099200000 | 288.79 |
| 1456185600000 | 285.02 |
| 1456272000000 | 279.12 |
| 1456358400000 | 283.85 |
| 1456444800000 | 288.47 |
| 1456704000000 | 290.08 |
| 1456790400000 | 294.21 |
| 1456876800000 | 296.16 |
| 1456963200000 | 295.83 |
| 1457049600000 | 297.54 |
| 1457308800000 | 296.65 |
| 1457395200000 | 294.41 |
| 1457481600000 | 296.05 |
| 1457568000000 | 290.43 |
| 1457654400000 | 298.27 |
| 1457913600000 | 300.31 |
| 1458000000000 | 297.25 |
| 1458086400000 | 297.71 |
| 1458172800000 | 297.68 |
| 1458259200000 | 298.39 |
| 1458518400000 | 298 |
| 1458604800000 | 297.49 |
| 1458691200000 | 297.51 |
| 1458777600000 | 292.81 |
| 1459209600000 | 294.24 |
| 1459296000000 | 297.97 |
| 1459382400000 | 295.0299 |
| 1459468800000 | 290.89 |
| 1459728000000 | 292.04 |
| 1459814400000 | 286.76 |
| 1459900800000 | 288.81 |
| 1459987200000 | 286.74 |
| 1460073600000 | 290.54 |
| 1460332800000 | 291.55 |
| 1460419200000 | 293.45 |
| 1460505600000 | 300.64 |
| 1460592000000 | 302.07 |
| 1460678400000 | 301.05 |
| 1460937600000 | 302.33 |
| 1461024000000 | 307.25 |
| 1461110400000 | 308.62 |
| 1461196800000 | 307.5899 |
| 1461283200000 | 306.88 |
| 1461542400000 | 305.0899 |
| 1461628800000 | 305.47 |
| 1461715200000 | 305.9 |
| 1461801600000 | 306.88 |
| 1461888000000 | 300.47 |
| 1462147200000 | 300.51 |
| 1462233600000 | 295.79 |
| 1462320000000 | 292.67 |
| 1462406400000 | 293.61 |
| 1462492800000 | 293.04 |
| 1462752000000 | 294.18 |
| 1462838400000 | 296.97 |
| 1462924800000 | 295.98 |
| 1463011200000 | 294.69 |
| 1463097600000 | 296.11 |
| 1463356800000 | 296.3 |
| 1463443200000 | 296.13 |
| 1463529600000 | 298.5 |
| 1463616000000 | 295.29 |
| 1463702400000 | 298.86 |
| 1463961600000 | 297.52 |
| 1464048000000 | 304.08 |
| 1464134400000 | 307.8 |
| 1464220800000 | 308.16 |
| 1464307200000 | 309.38 |
| 1464566400000 | 309.76 |
| 1464652800000 | 307.15 |
| 1464739200000 | 304.51 |
| 1464825600000 | 304.71 |
| 1464912000000 | 301.88 |
| 1465171200000 | 303.0299 |
| 1465257600000 | 306.8399 |
| 1465344000000 | 305.27 |
| 1465430400000 | 302.32 |
| 1465516800000 | 295.51 |
| 1465776000000 | 290.04 |
| 1465862400000 | 285.16 |
| 1465948800000 | 287.74 |
| 1466035200000 | 285.8399 |
| 1466121600000 | 289.79 |
| 1466380800000 | 299.73 |
| 1466467200000 | 302.2799 |
| 1466553600000 | 303.18 |
| 1466640000000 | 307.56 |
| 1466726400000 | 288.38 |
| 1466985600000 | 277.08 |
| 1467072000000 | 283.44 |
| 1467158400000 | 291.67 |
| 1467244800000 | 294.79 |
| 1467331200000 | 297.21 |
| 1467590400000 | 295.18 |
| 1467676800000 | 290.2799 |
| 1467763200000 | 285.52 |
| 1467849600000 | 288.39 |
| 1467936000000 | 292.73 |
| 1468195200000 | 297.21 |
| 1468281600000 | 300.32 |
| 1468368000000 | 299.47 |
| 1468454400000 | 302.36 |
| 1468540800000 | 302.18 |
| 1468800000000 | 301.93 |
| 1468886400000 | 300.74 |
| 1468972800000 | 303.4 |
| 1469059200000 | 302.97 |
| 1469145600000 | 302.56 |
| 1469404800000 | 302.92 |
| 1469491200000 | 302.7 |
| 1469577600000 | 303.49 |
| 1469664000000 | 300.39 |
| 1469750400000 | 302.87 |
| 1470009600000 | 300.7799 |
| 1470096000000 | 297.27 |
| 1470182400000 | 296.75 |
| 1470268800000 | 299.42 |
| 1470355200000 | 302.87 |
| 1470614400000 | 303.37 |
| 1470700800000 | 306.98 |
| 1470787200000 | 307 |
| 1470873600000 | 310.42 |
| 1470960000000 | 309.94 |
| 1471219200000 | 309.94 |
| 1471305600000 | 307.79 |
| 1471392000000 | 304.99 |
| 1471478400000 | 307.15 |
| 1471564800000 | 304.9 |
| 1471824000000 | 304.49 |
| 1471910400000 | 307.15 |
| 1471996800000 | 308.23 |
| 1472083200000 | 305.87 |
| 1472169600000 | 307.29 |
| 1472428800000 | 306.91 |
| 1472515200000 | 308.62 |
| 1472601600000 | 308.01 |
| 1472688000000 | 307.5 |
| 1472774400000 | 313.58 |
| 1473033600000 | 313.64 |
| 1473120000000 | 312.63 |
| 1473206400000 | 314.02 |
| 1473292800000 | 312.56 |
| 1473379200000 | 309.27 |
| 1473638400000 | 306.4 |
| 1473724800000 | 303.58 |
| 1473811200000 | 303.18 |
| 1473897600000 | 305.02 |
| 1473984000000 | 302.29 |
| 1474243200000 | 304.85 |
| 1474329600000 | 304.73 |
| 1474416000000 | 306.13 |
| 1474502400000 | 311.13 |
| 1474588800000 | 308.92 |
| 1474848000000 | 303.87 |
| 1474934400000 | 303.82 |
| 1475020800000 | 305.97 |
| 1475107200000 | 306.81 |
| 1475193600000 | 307.58 |
| 1475452800000 | 308.13 |
| 1475539200000 | 310.93 |
| 1475625600000 | 309.38 |
| 1475712000000 | 308.77 |
| 1475798400000 | 306.0299 |
| 1476057600000 | 308.22 |
| 1476144000000 | 306.25 |
| 1476230400000 | 304.7 |
| 1476316800000 | 302.0899 |
| 1476403200000 | 306.38 |
| 1476662400000 | 303.83 |
| 1476748800000 | 307.5899 |
| 1476835200000 | 308.6 |
| 1476921600000 | 309.2799 |
| 1477008000000 | 309.01 |
| 1477267200000 | 309.5899 |
| 1477353600000 | 308.65 |
| 1477440000000 | 307.3 |
| 1477526400000 | 308.1 |
| 1477612800000 | 307.73 |
| 1477872000000 | 305.93 |
| 1477958400000 | 302.8 |
| 1478044800000 | 299.4 |
| 1478131200000 | 299.25 |
| 1478217600000 | 297 |
| 1478476800000 | 301.36 |
| 1478563200000 | 302.43 |
| 1478649600000 | 306.8 |
| 1478736000000 | 307.05 |
| 1478822400000 | 305.8399 |
| 1479081600000 | 306.45 |
| 1479168000000 | 307.87 |
| 1479254400000 | 306.8 |
| 1479340800000 | 308.43 |
| 1479427200000 | 307.51 |
| 1479686400000 | 308.07 |
| 1479772800000 | 308.22 |
| 1479859200000 | 307.86 |
| 1479945600000 | 308.75 |
| 1480032000000 | 309.36 |
| 1480291200000 | 306.6 |
| 1480377600000 | 307.29 |
| 1480464000000 | 308.74 |
| 1480550400000 | 308.49 |
| 1480636800000 | 307.12 |
| 1480896000000 | 309.2 |
| 1480982400000 | 312.3 |
| 1481068800000 | 315.74 |
| 1481155200000 | 320.23 |
| 1481241600000 | 323.46 |
| 1481500800000 | 322.16 |
| 1481587200000 | 325.22 |
| 1481673600000 | 324.24 |
| 1481760000000 | 327.11 |
| 1481846400000 | 328.2 |
| 1482105600000 | 327.68 |
| 1482192000000 | 329.0299 |
| 1482278400000 | 328.48 |
| 1482364800000 | 327.95 |
| 1482451200000 | 327.98 |
| 1482796800000 | 328.38 |
| 1482883200000 | 329.12 |
| 1482969600000 | 328.05 |
| 1483056000000 | 328.8399 |
| 1483315200000 | 330.37 |
| 1483401600000 | 332.9 |
| 1483488000000 | 332.93 |
| 1483574400000 | 332.65 |
| 1483660800000 | 332.79 |
| 1483920000000 | 331.14 |
| 1484006400000 | 331.04 |
| 1484092800000 | 332.1 |
| 1484179200000 | 329.7799 |
| 1484265600000 | 332.68 |
| 1484524800000 | 329.76 |
| 1484611200000 | 328.79 |
| 1484697600000 | 329.08 |
| 1484784000000 | 329.36 |
| 1484870400000 | 329.82 |
| 1485129600000 | 328.0899 |
| 1485216000000 | 329.92 |
| 1485302400000 | 335.35 |
| 1485388800000 | 336.22 |
| 1485475200000 | 335.0299 |
| 1485734400000 | 331.2799 |
| 1485820800000 | 328.63 |
| 1485907200000 | 331.89 |
| 1485993600000 | 330.89 |
| 1486080000000 | 333.3 |
| 1486339200000 | 330.82 |
| 1486425600000 | 331.56 |
| 1486512000000 | 332.2 |
| 1486598400000 | 334.48 |
| 1486684800000 | 334.55 |
| 1486944000000 | 337.07 |
| 1487030400000 | 336.7 |
| 1487116800000 | 338.0899 |
| 1487203200000 | 336.5 |
| 1487289600000 | 336.55 |
| 1487548800000 | 337.2 |
| 1487635200000 | 339.93 |
| 1487721600000 | 339.37 |
| 1487808000000 | 339.24 |
| 1487894400000 | 336.35 |
| 1488153600000 | 335.75 |
| 1488240000000 | 336.6 |
| 1488326400000 | 341.89 |
| 1488412800000 | 342.66 |
| 1488499200000 | 342.29 |
| 1488758400000 | 340.87 |
| 1488844800000 | 340.5 |
| 1488931200000 | 340.5 |
| 1489017600000 | 340.45 |
| 1489104000000 | 340.8399 |
| 1489363200000 | 342.0299 |
| 1489449600000 | 340.97 |
| 1489536000000 | 342.36 |
| 1489622400000 | 344.76 |
| 1489708800000 | 345.56 |
| 1489968000000 | 345.0299 |
| 1490054400000 | 343.6 |
| 1490140800000 | 342.07 |
| 1490227200000 | 344.98 |
| 1490313600000 | 344.64 |
| 1490572800000 | 343.32 |
| 1490659200000 | 345.52 |
| 1490745600000 | 346.86 |
| 1490832000000 | 348.89 |
| 1490918400000 | 349.37 |
| 1491177600000 | 347.8 |
| 1491264000000 | 348.12 |
| 1491350400000 | 348.27 |
| 1491436800000 | 349.08 |
| 1491523200000 | 349.79 |
| 1491782400000 | 349.81 |
| 1491868800000 | 349.77 |
| 1491955200000 | 350.74 |
| 1492041600000 | 349.47 |
| 1492473600000 | 345.68 |
| 1492560000000 | 346.05 |
| 1492646400000 | 346.95 |
| 1492732800000 | 347.18 |
| 1492992000000 | 355.67 |
| 1493078400000 | 355.73 |
| 1493164800000 | 357.97 |
| 1493251200000 | 357 |
| 1493337600000 | 356.39 |
| 1493596800000 | 356.1 |
| 1493683200000 | 358.76 |
| 1493769600000 | 359.04 |
| 1493856000000 | 361.62 |
| 1493942400000 | 364.47 |
| 1494201600000 | 363.74 |
| 1494288000000 | 365.33 |
| 1494374400000 | 365.22 |
| 1494460800000 | 364.04 |
| 1494547200000 | 365 |
| 1494806400000 | 365.64 |
| 1494892800000 | 365.97 |
| 1494979200000 | 361.4 |
| 1495065600000 | 359.32 |
| 1495152000000 | 361.57 |
| 1495411200000 | 361.17 |
| 1495497600000 | 362.35 |
| 1495584000000 | 362.42 |
| 1495670400000 | 362.12 |
| 1495756800000 | 361.77 |
| 1496016000000 | 361.86 |
| 1496102400000 | 360.64 |
| 1496188800000 | 360.57 |
| 1496275200000 | 362.15 |
| 1496361600000 | 363.4 |
| 1496620800000 | 363.19 |
| 1496707200000 | 359.8 |
| 1496793600000 | 359.4 |
| 1496880000000 | 359.23 |
| 1496966400000 | 361.3 |
| 1497225600000 | 358.48 |
| 1497312000000 | 360.12 |
| 1497398400000 | 359.08 |
| 1497484800000 | 358.08 |
| 1497571200000 | 361.19 |
| 1497830400000 | 364.76 |
| 1497916800000 | 362.3399 |
| 1498003200000 | 360.94 |
| 1498089600000 | 360.19 |
| 1498176000000 | 359.32 |
| 1498435200000 | 361.4 |
| 1498521600000 | 358.61 |
| 1498608000000 | 358.83 |
| 1498694400000 | 353.67 |
| 1498780800000 | 351.69 |
| 1499040000000 | 355.87 |
| 1499126400000 | 354.63 |
| 1499212800000 | 354.94 |
| 1499299200000 | 352.97 |
| 1499385600000 | 352.43 |
| 1499644800000 | 353.75 |
| 1499731200000 | 351.35 |
| 1499817600000 | 356.97 |
| 1499904000000 | 358.12 |
| 1499990400000 | 358.58 |
| 1500249600000 | 358.06 |
| 1500336000000 | 353.42 |
| 1500422400000 | 355.62 |
| 1500508800000 | 354.55 |
| 1500595200000 | 350.93 |
| 1500854400000 | 350.31 |
| 1500940800000 | 351.36 |
| 1501027200000 | 352.77 |
| 1501113600000 | 351.66 |
| 1501200000000 | 347.0899 |
| 1501459200000 | 345.99 |
| 1501545600000 | 348.79 |
| 1501632000000 | 347.66 |
| 1501718400000 | 347.96 |
| 1501804800000 | 351.4 |
| 1502064000000 | 350.81 |
| 1502150400000 | 351.39 |
| 1502236800000 | 348.37 |
| 1502323200000 | 344.83 |
| 1502409600000 | 341.38 |
| 1502668800000 | 344.77 |
| 1502755200000 | 344.92 |
| 1502841600000 | 347.21 |
| 1502928000000 | 345.19 |
| 1503014400000 | 343.07 |
| 1503273600000 | 341.46 |
| 1503360000000 | 344.3399 |
| 1503446400000 | 342.91 |
| 1503532800000 | 343.35 |
| 1503619200000 | 343.08 |
| 1503878400000 | 341.31 |
| 1503964800000 | 337.42 |
| 1504051200000 | 339.67 |
| 1504137600000 | 341.85 |
| 1504224000000 | 343.85 |
| 1504483200000 | 342.36 |
| 1504569600000 | 342.04 |
| 1504656000000 | 342.26 |
| 1504742400000 | 343 |
| 1504828800000 | 343.87 |
| 1505088000000 | 347.71 |
| 1505174400000 | 349.48 |
| 1505260800000 | 349.87 |
| 1505347200000 | 350.45 |
| 1505433600000 | 349.23 |
| 1505692800000 | 350.3 |
| 1505779200000 | 350.04 |
| 1505865600000 | 350.11 |
| 1505952000000 | 351.82 |
| 1506038400000 | 352.02 |
| 1506297600000 | 353.0299 |
| 1506384000000 | 353.98 |
| 1506470400000 | 355.38 |
| 1506556800000 | 356.4 |
| 1506643200000 | 358.21 |
| 1506902400000 | 359.85 |
| 1506988800000 | 360.72 |
| 1507075200000 | 360.67 |
| 1507161600000 | 360.91 |
| 1507248000000 | 359.89 |
| 1507507200000 | 360.47 |
| 1507593600000 | 360.44 |
| 1507680000000 | 360.4 |
| 1507766400000 | 360.46 |
| 1507852800000 | 361.22 |
| 1508112000000 | 360.83 |
| 1508198400000 | 360.35 |
| 1508284800000 | 361.42 |
| 1508371200000 | 359.32 |
| 1508457600000 | 360.67 |
| 1508716800000 | 360.85 |
| 1508803200000 | 359.4 |
| 1508889600000 | 357.74 |
| 1508976000000 | 362.01 |
| 1509062400000 | 364.06 |
| 1509321600000 | 364.05 |
| 1509408000000 | 365.12 |
| 1509494400000 | 366.77 |
| 1509580800000 | 366.2 |
| 1509667200000 | 367.5 |
| 1509926400000 | 367.7799 |
| 1510012800000 | 366.2799 |
| 1510099200000 | 366.11 |
| 1510185600000 | 362.08 |
| 1510272000000 | 360.55 |
| 1510531200000 | 358.57 |
| 1510617600000 | 356.26 |
| 1510704000000 | 354.36 |
| 1510790400000 | 356.76 |
| 1510876800000 | 356.07 |
| 1511136000000 | 359.04 |
| 1511222400000 | 360.66 |
| 1511308800000 | 359.2799 |
| 1511395200000 | 359.33 |
| 1511481600000 | 358.99 |
| 1511740800000 | 357.02 |
| 1511827200000 | 359.2 |
| 1511913600000 | 360.0299 |
| 1512000000000 | 358.37 |
| 1512086400000 | 355.76 |
| 1512345600000 | 359.3399 |
| 1512432000000 | 358.64 |
| 1512518400000 | 359.06 |
| 1512604800000 | 358.43 |
| 1512691200000 | 360.63 |
| 1512950400000 | 360.47 |
| 1513036800000 | 363.36 |
| 1513123200000 | 362.47 |
| 1513209600000 | 360.57 |
| 1513296000000 | 360.42 |
| 1513555200000 | 364.69 |
| 1513641600000 | 362.93 |
| 1513728000000 | 360.0899 |
| 1513814400000 | 362.54 |
| 1513900800000 | 362.05 |
| 1514332800000 | 361.94 |
| 1514419200000 | 361.14 |
| 1514505600000 | 360.52 |
| 1514851200000 | 359.35 |
| 1514937600000 | 360.94 |
| 1515024000000 | 364.86 |
| 1515110400000 | 368.38 |
| 1515369600000 | 369.12 |
| 1515456000000 | 370.99 |
| 1515542400000 | 369.69 |
| 1515628800000 | 368.7799 |
| 1515715200000 | 369.26 |
| 1515974400000 | 368.63 |
| 1516060800000 | 368.77 |
| 1516147200000 | 368.2799 |
| 1516233600000 | 369.08 |
| 1516320000000 | 370.88 |
| 1516579200000 | 372.29 |
| 1516665600000 | 373.22 |
| 1516752000000 | 371.4 |
| 1516838400000 | 368.81 |
| 1516924800000 | 370.14 |
| 1517184000000 | 369.3 |
| 1517270400000 | 366.29 |
| 1517356800000 | 366.0899 |
| 1517443200000 | 363.88 |
| 1517529600000 | 358.76 |
| 1517788800000 | 353.07 |
| 1517875200000 | 344.42 |
| 1517961600000 | 350.69 |
| 1518048000000 | 344.65 |
| 1518134400000 | 339.4 |
| 1518393600000 | 344.15 |
| 1518480000000 | 341.54 |
| 1518566400000 | 345.38 |
| 1518652800000 | 346.77 |
| 1518739200000 | 349.87 |
| 1518998400000 | 348.1 |
| 1519084800000 | 350.61 |
| 1519171200000 | 350.43 |
| 1519257600000 | 350.2 |
| 1519344000000 | 350.87 |
| 1519603200000 | 352.41 |
| 1519689600000 | 351.93 |
| 1519776000000 | 349.16 |
| 1519862400000 | 344.87 |
| 1519948800000 | 337.48 |
| 1520208000000 | 341.74 |
| 1520294400000 | 341.7799 |
| 1520380800000 | 343.06 |
| 1520467200000 | 346.57 |
| 1520553600000 | 347.97 |
| 1520812800000 | 348.97 |
| 1520899200000 | 345.14 |
| 1520985600000 | 344.55 |
| 1521072000000 | 346.37 |
| 1521158400000 | 346.91 |
| 1521417600000 | 342.97 |
| 1521504000000 | 344.92 |
| 1521590400000 | 343.93 |
| 1521676800000 | 338.71 |
| 1521763200000 | 335.52 |
| 1522022400000 | 333.6 |
| 1522108800000 | 337.57 |
| 1522195200000 | 339.11 |
| 1522281600000 | 340.87 |
| 1522713600000 | 338.38 |
| 1522800000000 | 336.92 |
| 1522886400000 | 345.2799 |
| 1522972800000 | 344.32 |
| 1523232000000 | 344.52 |
| 1523318400000 | 347.36 |
| 1523404800000 | 344.94 |
| 1523491200000 | 347.0299 |
| 1523577600000 | 347.5 |
| 1523836800000 | 346.5299 |
| 1523923200000 | 349.08 |
| 1524009600000 | 349.68 |
| 1524096000000 | 350.29 |
| 1524182400000 | 350.92 |
| 1524441600000 | 352.65 |
| 1524528000000 | 352.0299 |
| 1524614400000 | 349.89 |
| 1524700800000 | 353.25 |
| 1524787200000 | 353.8399 |
| 1525046400000 | 354.52 |
| 1525132800000 | 354.27 |
| 1525219200000 | 356.11 |
| 1525305600000 | 353.86 |
| 1525392000000 | 356.31 |
| 1525651200000 | 358.7 |
| 1525737600000 | 359.33 |
| 1525824000000 | 362.64 |
| 1525910400000 | 363.0899 |
| 1525996800000 | 362.79 |
| 1526256000000 | 362.0299 |
| 1526342400000 | 363.22 |
| 1526428800000 | 364.0899 |
| 1526515200000 | 366.21 |
| 1526601600000 | 366.07 |
| 1526860800000 | 367.15 |
| 1526947200000 | 367.82 |
| 1527033600000 | 363.07 |
| 1527120000000 | 361.1 |
| 1527206400000 | 361.85 |
| 1527465600000 | 360.98 |
| 1527552000000 | 355.92 |
| 1527638400000 | 356.85 |
| 1527724800000 | 353.94 |
| 1527811200000 | 358.06 |
| 1528070400000 | 358.89 |
| 1528156800000 | 357.13 |
| 1528243200000 | 356.52 |
| 1528329600000 | 356.36 |
| 1528416000000 | 355.5299 |
| 1528675200000 | 358.74 |
| 1528761600000 | 358.24 |
| 1528848000000 | 358.64 |
| 1528934400000 | 363.31 |
| 1529020800000 | 359.66 |
| 1529280000000 | 356.49 |
| 1529366400000 | 354.44 |
| 1529452800000 | 355.62 |
| 1529539200000 | 352.32 |
| 1529625600000 | 356.85 |
| 1529884800000 | 349.33 |
| 1529971200000 | 349.54 |
| 1530057600000 | 352.65 |
| 1530144000000 | 350.62 |
| 1530230400000 | 353.12 |
| 1530489600000 | 350.65 |
| 1530576000000 | 354.21 |
| 1530662400000 | 354.43 |
| 1530748800000 | 355.71 |
| 1530835200000 | 356.11 |
| 1531094400000 | 358.29 |
| 1531180800000 | 359.82 |
| 1531267200000 | 355.07 |
| 1531353600000 | 357.43 |
| 1531440000000 | 358.26 |
| 1531699200000 | 357.65 |
| 1531785600000 | 358.79 |
| 1531872000000 | 360.38 |
| 1531958400000 | 359.96 |
| 1532044800000 | 359.36 |
| 1532304000000 | 358.95 |
| 1532390400000 | 361.87 |
| 1532476800000 | 361.23 |
| 1532563200000 | 365.07 |
| 1532649600000 | 366.07 |
| 1532908800000 | 365.51 |
| 1532995200000 | 366.21 |
| 1533081600000 | 364.77 |
| 1533168000000 | 361.7799 |
| 1533254400000 | 363.91 |
| 1533513600000 | 363.35 |
| 1533600000000 | 365.0899 |
| 1533686400000 | 364.37 |
| 1533772800000 | 365.0299 |
| 1533859200000 | 360.99 |
| 1534118400000 | 359.3399 |
| 1534204800000 | 359.68 |
| 1534291200000 | 354.76 |
| 1534377600000 | 356.23 |
| 1534464000000 | 356.17 |
| 1534723200000 | 358.54 |
| 1534809600000 | 359.3399 |
| 1534896000000 | 359.11 |
| 1534982400000 | 358.27 |
| 1535068800000 | 357.97 |
| 1535328000000 | 360.08 |
| 1535414400000 | 359.86 |
| 1535500800000 | 361.01 |
| 1535587200000 | 360.54 |
| 1535673600000 | 357.89 |
| 1535932800000 | 358.2799 |
| 1536019200000 | 355.75 |
| 1536105600000 | 352.23 |
| 1536192000000 | 350.45 |
| 1536278400000 | 350.58 |
| 1536537600000 | 351.74 |
| 1536624000000 | 350.72 |
| 1536710400000 | 352.8399 |
| 1536796800000 | 352.42 |
| 1536883200000 | 353.46 |
| 1537142400000 | 353.85 |
| 1537228800000 | 353.91 |
| 1537315200000 | 355.64 |
| 1537401600000 | 358.67 |
| 1537488000000 | 360.6 |
| 1537747200000 | 357.98 |
| 1537833600000 | 359.33 |
| 1537920000000 | 360.56 |
| 1538006400000 | 362.0299 |
| 1538092800000 | 359.24 |
| 1538352000000 | 359.98 |
| 1538438400000 | 357.85 |
| 1538524800000 | 359.08 |
| 1538611200000 | 355.91 |
| 1538697600000 | 353.11 |
| 1538956800000 | 349.85 |
| 1539043200000 | 350.22 |
| 1539129600000 | 345.26 |
| 1539216000000 | 338.1 |
| 1539302400000 | 336.64 |
| 1539561600000 | 337.16 |
| 1539648000000 | 341.36 |
| 1539734400000 | 339.51 |
| 1539820800000 | 338.31 |
| 1539907200000 | 338.0899 |
| 1540166400000 | 337.14 |
| 1540252800000 | 332.38 |
| 1540339200000 | 332.02 |
| 1540425600000 | 334.32 |
| 1540512000000 | 331.93 |
| 1540771200000 | 334.38 |
| 1540857600000 | 334.37 |
| 1540944000000 | 340.39 |
| 1541030400000 | 340.62 |
| 1541116800000 | 341.38 |
| 1541376000000 | 341.14 |
| 1541462400000 | 340.32 |
| 1541548800000 | 343.66 |
| 1541635200000 | 344.3399 |
| 1541721600000 | 344.01 |
| 1541980800000 | 340.47 |
| 1542067200000 | 341.8399 |
| 1542153600000 | 338.99 |
| 1542240000000 | 336.36 |
| 1542326400000 | 335.76 |
| 1542585600000 | 333.31 |
| 1542672000000 | 329.41 |
| 1542758400000 | 333.19 |
| 1542844800000 | 330.95 |
| 1542931200000 | 332.21 |
| 1543190400000 | 336.54 |
| 1543276800000 | 335.9 |
| 1543363200000 | 335.7 |
| 1543449600000 | 336.25 |
| 1543536000000 | 336.2 |
| 1543795200000 | 339.99 |
| 1543881600000 | 337.76 |
| 1543968000000 | 333.7 |
| 1544054400000 | 322.89 |
| 1544140800000 | 325.29 |
| 1544400000000 | 319.33 |
| 1544486400000 | 324.16 |
| 1544572800000 | 329.32 |
| 1544659200000 | 328.57 |
| 1544745600000 | 326.37 |
| 1545004800000 | 323.14 |
| 1545091200000 | 320.74 |
| 1545177600000 | 321.08 |
| 1545264000000 | 316.93 |
| 1545350400000 | 317.16 |
| 1545609600000 | 316.52 |
| 1545868800000 | 310.6 |
| 1545955200000 | 317.46 |
| 1546214400000 | 318.61 |
| 1546387200000 | 318.31 |
| 1546473600000 | 316.05 |
| 1546560000000 | 325.21 |
| 1546819200000 | 323.7799 |
| 1546905600000 | 326.46 |
| 1546992000000 | 327.68 |
| 1547078400000 | 329.33 |
| 1547164800000 | 329.39 |
| 1547424000000 | 328.27 |
| 1547510400000 | 329.0299 |
| 1547596800000 | 330.56 |
| 1547683200000 | 330.37 |
| 1547769600000 | 336.5 |
| 1548028800000 | 335.69 |
| 1548115200000 | 334.3 |
| 1548201600000 | 333.77 |
| 1548288000000 | 334.69 |
| 1548374400000 | 336.51 |
| 1548633600000 | 333.22 |
| 1548720000000 | 336.22 |
| 1548806400000 | 337.43 |
| 1548892800000 | 337.83 |
| 1548979200000 | 338.97 |
| 1549238400000 | 338.93 |
| 1549324800000 | 343.82 |
| 1549411200000 | 343.79 |
| 1549497600000 | 339.04 |
| 1549584000000 | 336.99 |
| 1549843200000 | 339.88 |
| 1549929600000 | 341.87 |
| 1550016000000 | 343.77 |
| 1550102400000 | 342.85 |
| 1550188800000 | 348.06 |
| 1550448000000 | 348.48 |
| 1550534400000 | 347.9 |
| 1550620800000 | 350.47 |
| 1550707200000 | 350.5 |
| 1550793600000 | 350.95 |
| 1551052800000 | 352.06 |
| 1551139200000 | 353.55 |
| 1551225600000 | 352.55 |
| 1551312000000 | 353.25 |
| 1551398400000 | 354.25 |
| 1551657600000 | 355.25 |
| 1551744000000 | 355.74 |
| 1551830400000 | 355.99 |
| 1551916800000 | 354.48 |
| 1552003200000 | 350.99 |
| 1552262400000 | 353.65 |
| 1552348800000 | 353.37 |
| 1552435200000 | 355.98 |
| 1552521600000 | 359.02 |
| 1552608000000 | 360.96 |
| 1552867200000 | 362.24 |
| 1552953600000 | 364.33 |
| 1553040000000 | 360.7799 |
| 1553126400000 | 360.48 |
| 1553212800000 | 355.6 |
| 1553472000000 | 354.2 |
| 1553558400000 | 356.29 |
| 1553644800000 | 356.52 |
| 1553731200000 | 356.02 |
| 1553817600000 | 358.44 |
| 1554076800000 | 362.58 |
| 1554163200000 | 364.31 |
| 1554249600000 | 368.06 |
| 1554336000000 | 367.64 |
| 1554422400000 | 368.51 |
| 1554681600000 | 367.94 |
| 1554768000000 | 366.43 |
| 1554854400000 | 368.27 |
| 1554940800000 | 368.39 |
| 1555027200000 | 368.66 |
| 1555286400000 | 370.14 |
| 1555372800000 | 371.35 |
| 1555459200000 | 372.31 |
| 1555545600000 | 372.92 |
| 1555977600000 | 373.89 |
| 1556064000000 | 372.25 |
| 1556150400000 | 371.85 |
| 1556236800000 | 372.46 |
| 1556496000000 | 372.71 |
| 1556582400000 | 373.21 |
| 1556668800000 | 372.9 |
| 1556755200000 | 371.14 |
| 1556841600000 | 372.4 |
| 1557100800000 | 369.5299 |
| 1557187200000 | 363.98 |
| 1557273600000 | 364.81 |
| 1557360000000 | 358.98 |
| 1557446400000 | 360.68 |
| 1557705600000 | 357.18 |
| 1557792000000 | 360.46 |
| 1557878400000 | 362.47 |
| 1557964800000 | 368.05 |
| 1558051200000 | 366.79 |
| 1558310400000 | 363.7 |
| 1558396800000 | 365.16 |
| 1558483200000 | 364.71 |
| 1558569600000 | 359.38 |
| 1558656000000 | 361.33 |
| 1558915200000 | 362.13 |
| 1559001600000 | 360.72 |
| 1559088000000 | 355.83 |
| 1559174400000 | 357.54 |
| 1559260800000 | 354.93 |
| 1559520000000 | 356.7 |
| 1559606400000 | 359.14 |
| 1559692800000 | 360.38 |
| 1559779200000 | 360.92 |
| 1559865600000 | 364.12 |
| 1560124800000 | 364.66 |
| 1560211200000 | 367.0899 |
| 1560297600000 | 365.86 |
| 1560384000000 | 366.42 |
| 1560470400000 | 365.18 |
| 1560729600000 | 364.79 |
| 1560816000000 | 370.37 |
| 1560902400000 | 370.55 |
| 1560988800000 | 372.61 |
| 1561075200000 | 371.65 |
| 1561334400000 | 370.43 |
| 1561420800000 | 369.64 |
| 1561507200000 | 368.52 |
| 1561593600000 | 368.55 |
| 1561680000000 | 370.39 |
| 1561939200000 | 373.24 |
| 1562025600000 | 374.41 |
| 1562112000000 | 377 |
| 1562198400000 | 377.4 |
| 1562284800000 | 374.89 |
| 1562544000000 | 374.87 |
| 1562630400000 | 372.52 |
| 1562716800000 | 371.61 |
| 1562803200000 | 370.7 |
| 1562889600000 | 371.18 |
| 1563148800000 | 372.32 |
| 1563235200000 | 373.65 |
| 1563321600000 | 371.48 |
| 1563408000000 | 370.63 |
| 1563494400000 | 370.7799 |
| 1563753600000 | 371.0299 |
| 1563840000000 | 375.01 |
| 1563926400000 | 374.48 |
| 1564012800000 | 371.98 |
| 1564099200000 | 372.7799 |
| 1564358400000 | 373.13 |
| 1564444800000 | 368.02 |
| 1564531200000 | 369.02 |
| 1564617600000 | 370.26 |
| 1564704000000 | 361.96 |
| 1564963200000 | 354.42 |
| 1565049600000 | 352.4 |
| 1565136000000 | 353.66 |
| 1565222400000 | 360.31 |
| 1565308800000 | 358.3 |
| 1565568000000 | 357.61 |
| 1565654400000 | 359.05 |
| 1565740800000 | 353.13 |
| 1565827200000 | 352.56 |
| 1565913600000 | 356.85 |
| 1566172800000 | 360.86 |
| 1566259200000 | 358.48 |
| 1566345600000 | 362.11 |
| 1566432000000 | 360.96 |
| 1566518400000 | 357.8399 |
| 1566777600000 | 357.97 |
| 1566864000000 | 359.2799 |
| 1566950400000 | 358.9 |
| 1567036800000 | 362.68 |
| 1567123200000 | 364.82 |
| 1567382400000 | 366.22 |
| 1567468800000 | 365.17 |
| 1567555200000 | 368.29 |
| 1567641600000 | 370.79 |
| 1567728000000 | 372.2799 |
| 1567987200000 | 371.85 |
| 1568073600000 | 373.77 |
| 1568160000000 | 376.5899 |
| 1568246400000 | 377.23 |
| 1568332800000 | 377.89 |
| 1568592000000 | 376.19 |
| 1568678400000 | 375.8399 |
| 1568764800000 | 375.8 |
| 1568851200000 | 378.3399 |
| 1568937600000 | 379.05 |
| 1569196800000 | 376.0899 |
| 1569283200000 | 375.71 |
| 1569369600000 | 373.9 |
| 1569456000000 | 375.75 |
| 1569542400000 | 377.52 |
| 1569801600000 | 379.26 |
| 1569888000000 | 374.17 |
| 1569974400000 | 364.29 |
| 1570060800000 | 363.71 |
| 1570147200000 | 366.58 |
| 1570406400000 | 369.68 |
| 1570492800000 | 365.85 |
| 1570579200000 | 367.01 |
| 1570665600000 | 369.04 |
| 1570752000000 | 376.08 |
| 1571011200000 | 374.46 |
| 1571097600000 | 378.13 |
| 1571184000000 | 377.83 |
| 1571270400000 | 377.49 |
| 1571356800000 | 375.96 |
| 1571616000000 | 378.41 |
| 1571702400000 | 378.95 |
| 1571788800000 | 380.08 |
| 1571875200000 | 382.41 |
| 1571961600000 | 383.62 |
| 1572220800000 | 384.42 |
| 1572307200000 | 383.86 |
| 1572393600000 | 383.94 |
| 1572480000000 | 381.87 |
| 1572566400000 | 383.97 |
| 1572825600000 | 388.18 |
| 1572912000000 | 389.26 |
| 1572998400000 | 390.77 |
| 1573084800000 | 392.54 |
| 1573171200000 | 391.2 |
| 1573430400000 | 391.0899 |
| 1573516800000 | 392.37 |
| 1573603200000 | 391.29 |
| 1573689600000 | 390.04 |
| 1573776000000 | 391.47 |
| 1574035200000 | 390.99 |
| 1574121600000 | 390.79 |
| 1574208000000 | 389.17 |
| 1574294400000 | 387.76 |
| 1574380800000 | 388.87 |
| 1574640000000 | 392.41 |
| 1574726400000 | 392.21 |
| 1574812800000 | 393.6 |
| 1574899200000 | 393.11 |
| 1574985600000 | 390.83 |
| 1575244800000 | 385.23 |
| 1575331200000 | 382.8399 |
| 1575417600000 | 387.43 |
| 1575504000000 | 387.0299 |
| 1575590400000 | 391.85 |
| 1575849600000 | 391.54 |
| 1575936000000 | 390.12 |
| 1576022400000 | 390.79 |
| 1576108800000 | 392.5299 |
| 1576195200000 | 395.38 |
| 1576454400000 | 401.02 |
| 1576540800000 | 399.2 |
| 1576627200000 | 399.13 |
| 1576713600000 | 399.83 |
| 1576800000000 | 403.55 |
| 1577059200000 | 403.5299 |
| 1577145600000 | 404.11 |
| 1577404800000 | 404.69 |
| 1577664000000 | 401.35 |
| 1577750400000 | 400.8399 |
| 1577923200000 | 404.74 |
| 1578009600000 | 403.96 |
| 1578268800000 | 402.69 |
| 1578355200000 | 403.37 |
| 1578441600000 | 403.71 |
| 1578528000000 | 404.37 |
| 1578614400000 | 403.8399 |
| 1578873600000 | 403.22 |
| 1578960000000 | 404.18 |
| 1579046400000 | 403.52 |
| 1579132800000 | 405.06 |
| 1579219200000 | 408.96 |
| 1579478400000 | 408.47 |
| 1579564800000 | 408.66 |
| 1579651200000 | 408.05 |
| 1579737600000 | 405.74 |
| 1579824000000 | 409.17 |
| 1580083200000 | 400.42 |
| 1580169600000 | 403.88 |
| 1580256000000 | 405.52 |
| 1580342400000 | 401.91 |
| 1580428800000 | 397.3399 |
| 1580688000000 | 397.82 |
| 1580774400000 | 404.66 |
| 1580860800000 | 410.06 |
| 1580947200000 | 411.68 |
| 1581033600000 | 410.93 |
| 1581292800000 | 411.39 |
| 1581379200000 | 414.46 |
| 1581465600000 | 416.66 |
| 1581552000000 | 416.62 |
| 1581638400000 | 416.7 |
| 1581897600000 | 418.18 |
| 1581984000000 | 416.38 |
| 1582070400000 | 419.63 |
| 1582156800000 | 416.42 |
| 1582243200000 | 414.32 |
| 1582502400000 | 398.74 |
| 1582588800000 | 391.95 |
| 1582675200000 | 392.08 |
| 1582761600000 | 377.75 |
| 1582848000000 | 364.01 |
| 1583107200000 | 364.66 |
| 1583193600000 | 370.16 |
| 1583280000000 | 375.83 |
| 1583366400000 | 370.9 |
| 1583452800000 | 357.15 |
| 1583712000000 | 330 |
| 1583798400000 | 326.26 |
| 1583884800000 | 324.26 |
| 1583971200000 | 287.23 |
| 1584057600000 | 291.37 |
| 1584316800000 | 278.81 |
| 1584403200000 | 286.31 |
| 1584489600000 | 276.89 |
| 1584576000000 | 286.72 |
| 1584662400000 | 288.9 |
| 1584921600000 | 276.24 |
| 1585008000000 | 299.87 |
| 1585094400000 | 309.83 |
| 1585180800000 | 316.69 |
| 1585267200000 | 307.11 |
| 1585526400000 | 311.62 |
| 1585612800000 | 317.85 |
| 1585699200000 | 310.15 |
| 1585785600000 | 312.87 |
| 1585872000000 | 310.42 |
| 1586131200000 | 320.58 |
| 1586217600000 | 326.55 |
| 1586304000000 | 325.23 |
| 1586390400000 | 328.5 |
| 1586822400000 | 330.91 |
| 1586908800000 | 320.32 |
| 1586995200000 | 320.97 |
| 1587081600000 | 329.76 |
| 1587340800000 | 332.75 |
| 1587427200000 | 321.71 |
| 1587513600000 | 327.73 |
| 1587600000000 | 329.57 |
| 1587686400000 | 326.19 |
| 1587945600000 | 332.19 |
| 1588032000000 | 339.4 |
| 1588118400000 | 345.1 |
| 1588204800000 | 336.8 |
| 1588291200000 | 334.3 |
| 1588550400000 | 325.38 |
| 1588636800000 | 332.17 |
| 1588723200000 | 330.36 |
| 1588809600000 | 333.9 |
| 1588896000000 | 337.3 |
| 1589155200000 | 336.02 |
| 1589241600000 | 336.98 |
| 1589328000000 | 329.41 |
| 1589414400000 | 322.16 |
| 1589500800000 | 324.73 |
| 1589760000000 | 338.4 |
| 1589846400000 | 335.9 |
| 1589932800000 | 338.65 |
| 1590019200000 | 336.14 |
| 1590105600000 | 335.69 |
| 1590364800000 | 340.79 |
| 1590451200000 | 343.8399 |
| 1590537600000 | 345.81 |
| 1590624000000 | 350.42 |
| 1590710400000 | 344.98 |
| 1590969600000 | 347.7 |
| 1591056000000 | 354.02 |
| 1591142400000 | 364.04 |
| 1591228800000 | 360.52 |
| 1591315200000 | 369.44 |
| 1591574400000 | 369.64 |
| 1591660800000 | 365.16 |
| 1591747200000 | 363.45 |
| 1591833600000 | 348.7 |
| 1591920000000 | 349.32 |
| 1592179200000 | 348.48 |
| 1592265600000 | 358.82 |
| 1592352000000 | 361.17 |
| 1592438400000 | 359.56 |
| 1592524800000 | 361.29 |
| 1592784000000 | 358.57 |
| 1592870400000 | 363.23 |
| 1592956800000 | 353.13 |
| 1593043200000 | 356.2799 |
| 1593129600000 | 354.58 |
| 1593388800000 | 356.85 |
| 1593475200000 | 357.13 |
| 1593561600000 | 357.8 |
| 1593648000000 | 364.7 |
| 1593734400000 | 361.46 |
| 1593993600000 | 366.63 |
| 1594080000000 | 364.55 |
| 1594166400000 | 362.16 |
| 1594252800000 | 359.13 |
| 1594339200000 | 363.0899 |
| 1594598400000 | 366.67 |
| 1594684800000 | 365.1 |
| 1594771200000 | 371.21 |
| 1594857600000 | 369.81 |
| 1594944000000 | 369.87 |
| 1595203200000 | 371.97 |
| 1595289600000 | 373.54 |
| 1595376000000 | 370.69 |
| 1595462400000 | 370.62 |
| 1595548800000 | 365.11 |
| 1595808000000 | 363.99 |
| 1595894400000 | 365.99 |
| 1595980800000 | 365.8 |
| 1596067200000 | 357.05 |
| 1596153600000 | 353.18 |
| 1596412800000 | 360.16 |
| 1596499200000 | 360.06 |
| 1596585600000 | 361.16 |
| 1596672000000 | 358.74 |
| 1596758400000 | 359.39 |
| 1597017600000 | 361.66 |
| 1597104000000 | 367.29 |
| 1597190400000 | 371.36 |
| 1597276800000 | 368.99 |
| 1597363200000 | 364.75 |
| 1597622400000 | 365.52 |
| 1597708800000 | 364.05 |
| 1597795200000 | 367.02 |
| 1597881600000 | 363.41 |
| 1597968000000 | 362.33 |
| 1598227200000 | 368.41 |
| 1598313600000 | 366.68 |
| 1598400000000 | 369.67 |
| 1598486400000 | 367.52 |
| 1598572800000 | 365.16 |
| 1598832000000 | 362.81 |
| 1598918400000 | 361.42 |
| 1599004800000 | 367.68 |
| 1599091200000 | 363.76 |
| 1599177600000 | 360.64 |
| 1599436800000 | 365.82 |
| 1599523200000 | 362 |
| 1599609600000 | 368.37 |
| 1599696000000 | 366.19 |
| 1599782400000 | 366.24 |
| 1600041600000 | 366.2 |
| 1600128000000 | 368.07 |
| 1600214400000 | 370.19 |
| 1600300800000 | 368.18 |
| 1600387200000 | 365.72 |
| 1600646400000 | 354.55 |
| 1600732800000 | 355.54 |
| 1600819200000 | 356.79 |
| 1600905600000 | 353.0899 |
| 1600992000000 | 352.48 |
| 1601251200000 | 360.2 |
| 1601337600000 | 357.8399 |
| 1601424000000 | 357.06 |
| 1601510400000 | 356.36 |
| 1601596800000 | 357.41 |
| 1601856000000 | 360.26 |
| 1601942400000 | 360.55 |
| 1602028800000 | 359.75 |
| 1602115200000 | 362.36 |
| 1602201600000 | 363.83 |
| 1602460800000 | 366.43 |
| 1602547200000 | 364 |
| 1602633600000 | 363.72 |
| 1602720000000 | 356.1 |
| 1602806400000 | 360.69 |
| 1603065600000 | 359.95 |
| 1603152000000 | 359.07 |
| 1603238400000 | 354.56 |
| 1603324800000 | 354.46 |
| 1603411200000 | 357.26 |
| 1603670400000 | 352.5 |
| 1603756800000 | 349.2799 |
| 1603843200000 | 339.08 |
| 1603929600000 | 338.4 |
| 1604016000000 | 339.5299 |
| 1604275200000 | 346.46 |
| 1604361600000 | 354.52 |
| 1604448000000 | 361.01 |
| 1604534400000 | 363.63 |
| 1604620800000 | 362.51 |
| 1604880000000 | 377.72 |
| 1604966400000 | 380.62 |
| 1605052800000 | 383.31 |
| 1605139200000 | 380.69 |
| 1605225600000 | 380.68 |
| 1605484800000 | 384.87 |
| 1605571200000 | 384.97 |
| 1605657600000 | 386.22 |
| 1605744000000 | 382.43 |
| 1605830400000 | 383.76 |
| 1606089600000 | 382.95 |
| 1606176000000 | 386.13 |
| 1606262400000 | 384.67 |
| 1606348800000 | 384.3399 |
| 1606435200000 | 385.16 |
| 1606694400000 | 380.94 |
| 1606780800000 | 383.36 |
| 1606867200000 | 382.74 |
| 1606953600000 | 382.05 |
| 1607040000000 | 383.77 |
| 1607299200000 | 382.92 |
| 1607385600000 | 384.11 |
| 1607472000000 | 385.64 |
| 1607558400000 | 384.52 |
| 1607644800000 | 380.92 |
| 1607904000000 | 382.67 |
| 1607990400000 | 383.8 |
| 1608076800000 | 387.08 |
| 1608163200000 | 388.4 |
| 1608249600000 | 387.75 |
| 1608508800000 | 378.04 |
| 1608595200000 | 382.43 |
| 1608681600000 | 386.07 |
| 1608768000000 | 386.46 |
| 1609113600000 | 390.04 |
| 1609200000000 | 392.17 |
| 1609286400000 | 390.5299 |
| 1609372800000 | 389.69 |
| 1609718400000 | 391.76 |
| 1609804800000 | 390.82 |
| 1609891200000 | 397.22 |
| 1609977600000 | 399.48 |
| 1610064000000 | 400.96 |
| 1610323200000 | 399.18 |
| 1610409600000 | 399.8399 |
| 1610496000000 | 400.23 |
| 1610582400000 | 401.86 |
| 1610668800000 | 398.66 |
| 1610928000000 | 399.19 |
| 1611014400000 | 397.79 |
| 1611100800000 | 399.73 |
| 1611187200000 | 399.12 |
| 1611273600000 | 397.51 |
| 1611532800000 | 393.96 |
| 1611619200000 | 397.65 |
| 1611705600000 | 393.9 |
| 1611792000000 | 393.05 |
| 1611878400000 | 385.21 |
| 1612137600000 | 389.7799 |
| 1612224000000 | 394 |
| 1612310400000 | 395.05 |
| 1612396800000 | 397.71 |
| 1612483200000 | 397.0899 |
| 1612742400000 | 397.94 |
| 1612828800000 | 398.11 |
| 1612915200000 | 397.5899 |
| 1613001600000 | 398.85 |
| 1613088000000 | 401.14 |
| 1613347200000 | 406.18 |
| 1613433600000 | 405.3 |
| 1613520000000 | 402.3399 |
| 1613606400000 | 398.46 |
| 1613692800000 | 400.21 |
| 1613952000000 | 399.2 |
| 1614038400000 | 397.6 |
| 1614124800000 | 400.71 |
| 1614211200000 | 398.83 |
| 1614297600000 | 392.55 |
| 1614556800000 | 399.54 |
| 1614643200000 | 401 |
| 1614729600000 | 401.4 |
| 1614816000000 | 402.04 |
| 1614902400000 | 399.86 |
| 1615161600000 | 408.74 |
| 1615248000000 | 411.06 |
| 1615334400000 | 413.87 |
| 1615420800000 | 414.41 |
| 1615507200000 | 414.16 |
| 1615766400000 | 413.79 |
| 1615852800000 | 416.37 |
| 1615939200000 | 415.65 |
| 1616025600000 | 418.45 |
| 1616112000000 | 415.25 |
| 1616371200000 | 415.96 |
| 1616457600000 | 415.31 |
| 1616544000000 | 415.54 |
| 1616630400000 | 415.32 |
| 1616716800000 | 417.57 |
| 1616976000000 | 418.74 |
| 1617062400000 | 421.73 |
| 1617148800000 | 419.93 |
| 1617235200000 | 421.47 |
| 1617667200000 | 424.98 |
| 1617753600000 | 424.7 |
| 1617840000000 | 427.22 |
| 1617926400000 | 427.94 |
| 1618185600000 | 426.46 |
| 1618272000000 | 426.26 |
| 1618358400000 | 425.42 |
| 1618444800000 | 426.52 |
| 1618531200000 | 430.82 |
| 1618790400000 | 430.86 |
| 1618876800000 | 422.63 |
| 1618963200000 | 425.82 |
| 1619049600000 | 427.64 |
| 1619136000000 | 427.05 |
| 1619395200000 | 427.45 |
| 1619481600000 | 426.77 |
| 1619568000000 | 427.03 |
| 1619654400000 | 426 |
| 1619740800000 | 425.19 |
| 1620000000000 | 428.11 |
| 1620086400000 | 423.07 |
| 1620172800000 | 430.85 |
| 1620259200000 | 432.35 |
| 1620345600000 | 436.05 |
| 1620604800000 | 437.55 |
| 1620691200000 | 428.88 |
| 1620777600000 | 431.09 |
| 1620864000000 | 430.92 |
| 1620950400000 | 436.05 |
| 1621209600000 | 435.86 |
| 1621296000000 | 435.74 |
| 1621382400000 | 429.62 |
| 1621468800000 | 434.62 |
| 1621555200000 | 437.62 |
| 1621814400000 | 437.78 |
| 1621900800000 | 437.2 |
| 1621987200000 | 436.4 |
| 1622073600000 | 436.25 |
| 1622160000000 | 438.46 |
| 1622419200000 | 435.54 |
| 1622505600000 | 438.75 |
| 1622592000000 | 440.47 |
| 1622678400000 | 441.12 |
| 1622764800000 | 442.34 |
| 1623024000000 | 443.18 |
| 1623110400000 | 443.99 |
| 1623196800000 | 444.8 |
| 1623283200000 | 444.58 |
| 1623369600000 | 446.8 |
| 1623628800000 | 446.66 |
| 1623715200000 | 448.91 |
| 1623801600000 | 449.81 |
| 1623888000000 | 449.33 |
| 1623974400000 | 442.82 |
| 1624233600000 | 446.48 |
| 1624320000000 | 447.34 |
| 1624406400000 | 443.87 |
| 1624492800000 | 447.14 |
| 1624579200000 | 448.12 |
| 1624838400000 | 445.49 |
| 1624924800000 | 447.01 |
| 1625011200000 | 443.37 |
| 1625097600000 | 446.55 |
| 1625184000000 | 446.86 |
| 1625443200000 | 448.63 |
| 1625529600000 | 445.63 |
| 1625616000000 | 449.74 |
| 1625702400000 | 443.33 |
| 1625788800000 | 448.37 |
| 1626048000000 | 451.16 |
| 1626134400000 | 451.27 |
| 1626220800000 | 450.54 |
| 1626307200000 | 447.26 |
| 1626393600000 | 445.89 |
| 1626652800000 | 436.22 |
| 1626739200000 | 438.72 |
| 1626825600000 | 445.21 |
| 1626912000000 | 446.04 |
| 1626998400000 | 450.95 |
| 1627257600000 | 450.03 |
| 1627344000000 | 448.63 |
| 1627430400000 | 449.96 |
| 1627516800000 | 452.21 |
| 1627603200000 | 451.4 |
| 1627862400000 | 452.84 |
| 1627948800000 | 454.12 |
| 1628035200000 | 456.26 |
| 1628121600000 | 457.64 |
| 1628208000000 | 457.45 |
| 1628467200000 | 458.33 |
| 1628553600000 | 460.05 |
| 1628640000000 | 462.9 |
| 1628726400000 | 463.68 |
| 1628812800000 | 464.91 |
| 1629072000000 | 462.74 |
| 1629158400000 | 463.71 |
| 1629244800000 | 463.92 |
| 1629331200000 | 457.71 |
| 1629417600000 | 458.84 |
| 1629676800000 | 461.78 |
| 1629763200000 | 461.72 |
| 1629849600000 | 460.96 |
| 1629936000000 | 460.15 |
| 1630022400000 | 462.28 |
| 1630281600000 | 462.5 |
| 1630368000000 | 460.46 |
| 1630454400000 | 461.17 |
| 1630540800000 | 462.95 |
| 1630627200000 | 460.54 |
| 1630886400000 | 463.83 |
| 1630972800000 | 461.43 |
| 1631059200000 | 457.05 |
| 1631145600000 | 456.86 |
| 1631232000000 | 455.38 |
| 1631491200000 | 456.94 |
| 1631577600000 | 456.53 |
| 1631664000000 | 453.09 |
| 1631750400000 | 454.63 |
| 1631836800000 | 450.45 |
| 1632096000000 | 442.12 |
| 1632182400000 | 446.38 |
| 1632268800000 | 451.38 |
| 1632355200000 | 454.87 |
| 1632441600000 | 451.16 |
| 1632700800000 | 451.02 |
| 1632787200000 | 442.98 |
| 1632873600000 | 446.24 |
| 1632960000000 | 446.21 |
| 1633046400000 | 444.58 |
| 1633305600000 | 444.28 |
| 1633392000000 | 448.47 |
| 1633478400000 | 444.75 |
| 1633564800000 | 451.67 |
| 1633651200000 | 451.43 |
| 1633910400000 | 451.38 |
| 1633996800000 | 450.94 |
| 1634083200000 | 452.66 |
| 1634169600000 | 457.63 |
| 1634256000000 | 460.68 |
| 1634515200000 | 458.66 |
| 1634601600000 | 459.06 |
| 1634688000000 | 461.08 |
| 1634774400000 | 461.28 |
| 1634860800000 | 463.31 |
| 1635120000000 | 463.24 |
| 1635206400000 | 466.64 |
| 1635292800000 | 465.9 |
| 1635379200000 | 465.99 |
| 1635465600000 | 466.87 |
| 1635724800000 | 470.38 |
| 1635811200000 | 471.49 |
| 1635897600000 | 473.93 |
| 1635984000000 | 475.25 |
| 1636070400000 | 475.13 |
| 1636329600000 | 474.93 |
| 1636416000000 | 475.17 |
| 1636502400000 | 477.28 |
| 1636588800000 | 478.32 |
| 1636675200000 | 479.82 |
| 1636934400000 | 480.68 |
| 1637020800000 | 481.62 |
| 1637107200000 | 482.77 |
| 1637193600000 | 480.19 |
| 1637280000000 | 478.36 |
| 1637539200000 | 478.73 |
| 1637625600000 | 473.32 |
| 1637712000000 | 473.84 |
| 1637798400000 | 475.97 |
| 1637884800000 | 458.87 |
| 1638144000000 | 460.88 |
| 1638230400000 | 457.25 |
| 1638316800000 | 464.79 |
| 1638403200000 | 462.23 |
| 1638489600000 | 460.9 |
| 1638748800000 | 467.97 |
| 1638835200000 | 476.83 |
| 1638921600000 | 474.42 |
| 1639008000000 | 474.06 |
| 1639094400000 | 473.76 |
| 1639353600000 | 471.43 |
| 1639440000000 | 467.57 |
| 1639526400000 | 469.34 |
| 1639612800000 | 475.35 |
| 1639699200000 | 472.97 |
| 1639958400000 | 467.05 |
| 1640044800000 | 472.28 |
| 1640131200000 | 475.15 |
| 1640217600000 | 480.42 |
| 1640304000000 | 480.22 |
| 1640563200000 | 482.86 |
| 1640649600000 | 486.73 |
| 1640736000000 | 486.33 |
| 1640822400000 | 486.21 |
| 1640908800000 | 485.45 |
| 1641168000000 | 488.63 |
| 1641254400000 | 494.45 |
| 1641340800000 | 494.27 |
| 1641427200000 | 488.82 |
| 1641513600000 | 487.62 |
| 1641772800000 | 480.87 |
| 1641859200000 | 485.2 |
| 1641945600000 | 487.19 |
| 1642032000000 | 486.94 |
| 1642118400000 | 482.1 |
| 1642377600000 | 485.48 |
| 1642464000000 | 481.44 |
| 1642550400000 | 481.42 |
| 1642636800000 | 483.56 |
| 1642723200000 | 476.03 |
| 1642982400000 | 459.19 |
| 1643068800000 | 463.45 |
| 1643155200000 | 470.5 |
| 1643241600000 | 473.66 |
| 1643328000000 | 469.24 |
| 1643587200000 | 471.75 |
| 1643673600000 | 476.78 |
| 1643760000000 | 478.76 |
| 1643846400000 | 471.54 |
| 1643932800000 | 465.02 |
| 1644192000000 | 467.66 |
| 1644278400000 | 467.67 |
| 1644364800000 | 474.18 |
| 1644451200000 | 473.63 |
| 1644537600000 | 472.21 |
| 1644796800000 | 463.03 |
| 1644883200000 | 468.66 |
| 1644969600000 | 468.74 |
| 1645056000000 | 466.26 |
| 1645142400000 | 463.35 |
| 1645401600000 | 457.03 |
| 1645488000000 | 456.73 |
| 1645574400000 | 456.17 |
| 1645660800000 | 441.4 |
| 1645747200000 | 454.51 |
| 1646006400000 | 452.9 |
| 1646092800000 | 443.3 |
| 1646179200000 | 447.45 |
| 1646265600000 | 439.47 |
| 1646352000000 | 425.86 |
| 1646611200000 | 421.55 |
| 1646697600000 | 420.18 |
| 1646784000000 | 439.04 |
| 1646870400000 | 431.85 |
| 1646956800000 | 435.84 |
| 1647216000000 | 442.78 |
| 1647302400000 | 442.36 |
| 1647388800000 | 453.57 |
| 1647475200000 | 455.52 |
| 1647561600000 | 458.96 |
| 1647820800000 | 460.14 |
| 1647907200000 | 463.44 |
| 1647993600000 | 460.2 |
| 1648080000000 | 460.41 |
| 1648166400000 | 460.41 |
| 1648425600000 | 460.9 |
| 1648512000000 | 466.52 |
| 1648598400000 | 464.31 |
| 1648684800000 | 460.9 |
| 1648771200000 | 464.23 |
| 1649030400000 | 467.42 |
| 1649116800000 | 468.35 |
| 1649203200000 | 462.69 |
| 1649289600000 | 462 |
| 1649376000000 | 469.3 |
| 1649635200000 | 467.98 |
| 1649721600000 | 466.1 |
| 1649808000000 | 465.52 |
| 1649894400000 | 468.5 |
| 1650326400000 | 464.05 |
| 1650412800000 | 467.53 |
| 1650499200000 | 470.25 |
| 1650585600000 | 463.27 |
| 1650844800000 | 454.32 |
| 1650931200000 | 450.72 |
| 1651017600000 | 454.1 |
| 1651104000000 | 456.88 |
| 1651190400000 | 459.69 |
| 1651449600000 | 452.83 |
| 1651536000000 | 455.7 |
| 1651622400000 | 451.78 |
| 1651708800000 | 449.25 |
| 1651795200000 | 441.46 |
| 1652054400000 | 430.46 |
| 1652140800000 | 433.67 |
| 1652227200000 | 439.44 |
| 1652313600000 | 436.53 |
| 1652400000000 | 444.68 |
| 1652659200000 | 445.12 |
| 1652745600000 | 449.97 |
| 1652832000000 | 445.37 |
| 1652918400000 | 438.38 |
| 1653004800000 | 441.14 |
| 1653264000000 | 447.59 |
| 1653350400000 | 443.61 |
| 1653436800000 | 446.12 |
| 1653523200000 | 448.98 |
| 1653609600000 | 455.26 |
| 1653868800000 | 456.82 |
| 1653955200000 | 453.55 |
| 1654041600000 | 449.08 |
| 1654128000000 | 452.01 |
| 1654214400000 | 451.14 |
| 1654473600000 | 454.83 |
| 1654560000000 | 452.77 |
| 1654646400000 | 449.57 |
| 1654732800000 | 444.79 |
| 1654819200000 | 433.83 |
| 1655078400000 | 425.87 |
| 1655164800000 | 420.54 |
| 1655251200000 | 425.23 |
| 1655337600000 | 415.0899 |
| 1655424000000 | 414.12 |
| 1655683200000 | 417.89 |
| 1655769600000 | 419.14 |
| 1655856000000 | 415.79 |
| 1655942400000 | 411.11 |
| 1656028800000 | 421.92 |
| 1656288000000 | 424.13 |
| 1656374400000 | 425.91 |
| 1656460800000 | 423.72 |
| 1656547200000 | 417.65 |
| 1656633600000 | 418.22 |
| 1656892800000 | 421.95 |
| 1656979200000 | 411.44 |
| 1657065600000 | 418.07 |
| 1657152000000 | 424.89 |
| 1657238400000 | 427.09 |
| 1657497600000 | 424.91 |
| 1657584000000 | 427.42 |
| 1657670400000 | 422.43 |
| 1657756800000 | 416.08 |
| 1657843200000 | 423.84 |
| 1658102400000 | 426.82 |
| 1658188800000 | 432.89 |
| 1658275200000 | 431.71 |
| 1658361600000 | 433.76 |
| 1658448000000 | 434.62 |
| 1658707200000 | 435.25 |
| 1658793600000 | 436.53 |
| 1658880000000 | 436.97 |
| 1658966400000 | 441.1 |
| 1659052800000 | 445.89 |
| 1659312000000 | 443.61 |
| 1659398400000 | 443.28 |
| 1659484800000 | 445.57 |
| 1659571200000 | 445.84 |
| 1659657600000 | 442.21 |
| 1659916800000 | 445.79 |
| 1660003200000 | 443.79 |
| 1660089600000 | 447.72 |
| 1660176000000 | 448.9 |
| 1660262400000 | 450.36 |
| 1660521600000 | 451.89 |
| 1660608000000 | 452.38 |
| 1660694400000 | 449.15 |
| 1660780800000 | 451.86 |
| 1660867200000 | 449.47 |
| 1661126400000 | 444.71 |
| 1661212800000 | 442.58 |
| 1661299200000 | 442.88 |
| 1661385600000 | 444.67 |
| 1661472000000 | 437.51 |
| 1661731200000 | 434.6 |
| 1661817600000 | 432.54 |
| 1661904000000 | 427.72 |
| 1661990400000 | 421.72 |
| 1662076800000 | 430.5 |
| 1662336000000 | 427.52 |
| 1662422400000 | 428.71 |
| 1662508800000 | 426.61 |
| 1662595200000 | 428.88 |
| 1662681600000 | 434.71 |
| 1662940800000 | 442.26 |
| 1663027200000 | 437.67 |
| 1663113600000 | 432.94 |
| 1663200000000 | 431.32 |
| 1663286400000 | 424.77 |
| 1663545600000 | 424.43 |
| 1663632000000 | 420.12 |
| 1663718400000 | 423.95 |
| 1663804800000 | 417.99 |
| 1663891200000 | 409.07 |
| 1664150400000 | 406.17 |
| 1664236800000 | 405.94 |
| 1664323200000 | 407.9 |
| 1664409600000 | 401.39 |
| 1664496000000 | 406.31 |
| 1664755200000 | 408.2799 |
| 1664841600000 | 420.07 |
| 1664928000000 | 416.6 |
| 1665014400000 | 412.81 |
| 1665100800000 | 409.4 |
| 1665360000000 | 409.0899 |
| 1665446400000 | 407.0299 |
| 1665532800000 | 405.31 |
| 1665619200000 | 408.93 |
| 1665705600000 | 410.7799 |
| 1665964800000 | 417.2799 |
| 1666051200000 | 419.14 |
| 1666137600000 | 417.16 |
| 1666224000000 | 417.15 |
| 1666310400000 | 414.8 |
| 1666569600000 | 421.06 |
| 1666656000000 | 425.17 |
| 1666742400000 | 427.32 |
| 1666828800000 | 428.47 |
| 1666915200000 | 429.73 |
| 1667174400000 | 430.83 |
| 1667260800000 | 431.86 |
| 1667347200000 | 430.15 |
| 1667433600000 | 426.68 |
| 1667520000000 | 433.98 |
| 1667779200000 | 434.72 |
| 1667865600000 | 437.16 |
| 1667952000000 | 436.59 |
| 1668038400000 | 446.4 |
| 1668124800000 | 446.94 |
| 1668384000000 | 446.3 |
| 1668470400000 | 446.86 |
| 1668556800000 | 443.54 |
| 1668643200000 | 442.05 |
| 1668729600000 | 447.11 |
| 1668988800000 | 446.53 |
| 1669075200000 | 450.14 |
| 1669161600000 | 452.8 |
| 1669248000000 | 454.6 |
| 1669334400000 | 454.86 |
| 1669593600000 | 452.2 |
| 1669680000000 | 450.09 |
| 1669766400000 | 451.89 |
| 1669852800000 | 455.26 |
| 1669939200000 | 454.48 |
| 1670198400000 | 452.3 |
| 1670284800000 | 450.31 |
| 1670371200000 | 446.04 |
| 1670457600000 | 444.55 |
| 1670544000000 | 448.64 |
| 1670803200000 | 446.33 |
| 1670889600000 | 450.94 |
| 1670976000000 | 450.9 |
| 1671062400000 | 438.34 |
| 1671148800000 | 433.57 |
| 1671408000000 | 435.84 |
| 1671494400000 | 434.23 |
| 1671580800000 | 441.37 |
| 1671667200000 | 437.66 |
| 1671753600000 | 438.4 |
| 1672099200000 | 439.39 |
| 1672185600000 | 438.64 |
| 1672272000000 | 440.77 |
| 1672358400000 | 435.53 |
| 1672617600000 | 438.88 |
| 1672704000000 | 443.51 |
| 1672790400000 | 450.76 |
| 1672876800000 | 448.68 |
| 1672963200000 | 453.41 |
| 1673222400000 | 457.16 |
| 1673308800000 | 454.57 |
| 1673395200000 | 456.76 |
| 1673481600000 | 459.25 |
| 1673568000000 | 460.5 |
| 1673827200000 | 462.62 |
| 1673913600000 | 464.76 |
| 1674000000000 | 464.89 |
| 1674086400000 | 458.69 |
| 1674172800000 | 460.22 |
| 1674432000000 | 461.94 |
| 1674518400000 | 460.92 |
| 1674604800000 | 459.5 |
| 1674691200000 | 460.58 |
| 1674777600000 | 462.2 |
| 1675036800000 | 462.72 |
| 1675123200000 | 461.32 |
| 1675209600000 | 461.12 |
| 1675296000000 | 464.31 |
| 1675382400000 | 466.83 |
| 1675641600000 | 464.18 |
| 1675728000000 | 466.56 |
| 1675814400000 | 468.4 |
| 1675900800000 | 469.69 |
| 1675987200000 | 466.24 |
| 1676246400000 | 471 |
| 1676332800000 | 470.73 |
| 1676419200000 | 472.8 |
| 1676505600000 | 473.49 |
| 1676592000000 | 473.23 |
| 1676851200000 | 474.17 |
| 1676937600000 | 473.58 |
| 1677024000000 | 472.96 |
| 1677110400000 | 473.83 |
| 1677196800000 | 469.94 |
| 1677456000000 | 474.76 |
| 1677542400000 | 473.02 |
| 1677628800000 | 470.01 |
| 1677715200000 | 473.34 |
| 1677801600000 | 476.1 |
| 1678060800000 | 475.38 |
| 1678147200000 | 472.29 |
| 1678233600000 | 472.77 |
| 1678320000000 | 472.83 |
| 1678406400000 | 466.7 |
| 1678665600000 | 456.24 |
| 1678752000000 | 462.39 |
| 1678838400000 | 448.51 |
| 1678924800000 | 451.87 |
| 1679011200000 | 446.67 |
| 1679270400000 | 450.42 |
| 1679356800000 | 456.83 |
| 1679443200000 | 457.9 |
| 1679529600000 | 455.45 |
| 1679616000000 | 450.6 |
| 1679875200000 | 454.45 |
| 1679961600000 | 454.97 |
| 1680048000000 | 460.94 |
| 1680134400000 | 464.82 |
| 1680220800000 | 467.97 |
| 1680480000000 | 469.06 |
| 1680566400000 | 468.17 |
| 1680652800000 | 467.86 |
| 1680739200000 | 470.91 |
| 1681171200000 | 474 |
| 1681257600000 | 475.56 |
| 1681344000000 | 476.48 |
| 1681430400000 | 479.88 |
| 1681689600000 | 480.88 |
| 1681776000000 | 482.59 |
| 1681862400000 | 482.78 |
| 1681948800000 | 482.93 |
| 1682035200000 | 485.33 |
| 1682294400000 | 486.59 |
| 1682380800000 | 484.81 |
| 1682467200000 | 480.65 |
| 1682553600000 | 481.52 |
| 1682640000000 | 485.7 |
| 1682899200000 | 486.01 |
| 1682985600000 | 478.5 |
| 1683072000000 | 480.31 |
| 1683158400000 | 477.69 |
| 1683244800000 | 482.88 |
| 1683504000000 | 485.53 |
| 1683590400000 | 485.09 |
| 1683676800000 | 482.03 |
| 1683763200000 | 482.14 |
| 1683849600000 | 484.11 |
| 1684108800000 | 485.04 |
| 1684195200000 | 481.81 |
| 1684281600000 | 481.14 |
| 1684368000000 | 482.66 |
| 1684454400000 | 486.58 |
| 1684713600000 | 486.58 |
| 1684800000000 | 484.53 |
| 1684886400000 | 476.87 |
| 1684972800000 | 474.63 |
| 1685059200000 | 479.52 |
| 1685318400000 | 479.33 |
| 1685404800000 | 474.04 |
| 1685491200000 | 468.23 |
| 1685577600000 | 471.83 |
| 1685664000000 | 479.06 |
| 1685923200000 | 476.68 |
| 1686009600000 | 479.36 |
| 1686096000000 | 477.06 |
| 1686182400000 | 476.73 |
| 1686268800000 | 475.17 |
| 1686528000000 | 474.95 |
| 1686614400000 | 477.41 |
| 1686700800000 | 478.86 |
| 1686787200000 | 479.01 |
| 1686873600000 | 481.43 |
| 1687132800000 | 475.69 |
| 1687219200000 | 473.11 |
| 1687305600000 | 472.19 |
| 1687392000000 | 469.37 |
| 1687478400000 | 469.28 |
| 1687737600000 | 468.56 |
| 1687824000000 | 468.05 |
| 1687910400000 | 470.53 |
| 1687996800000 | 470.71 |
| 1688083200000 | 476.48 |
| 1688342400000 | 476.26 |
| 1688428800000 | 475.69 |
| 1688515200000 | 472.5 |
| 1688601600000 | 462.81 |
| 1688688000000 | 462.5 |
| 1688947200000 | 463.12 |
| 1689033600000 | 465.86 |
| 1689120000000 | 471.72 |
| 1689206400000 | 474.25 |
| 1689292800000 | 473.01 |
| 1689552000000 | 471.21 |
| 1689638400000 | 473.67 |
| 1689724800000 | 474.76 |
| 1689811200000 | 478.66 |
| 1689897600000 | 480.41 |
| 1690156800000 | 480.85 |
| 1690243200000 | 482.72 |
| 1690329600000 | 480.97 |
| 1690416000000 | 486.31 |
| 1690502400000 | 484.36 |
| 1690761600000 | 484.53 |
| 1690848000000 | 480.82 |
| 1690934400000 | 475.55 |
| 1691020800000 | 472.89 |
| 1691107200000 | 474.26 |
| 1691366400000 | 475.22 |
| 1691452800000 | 477.82 |
| 1691539200000 | 479.35 |
| 1691625600000 | 482.79 |
| 1691712000000 | 477.95 |
| 1691971200000 | 478.77 |
| 1692057600000 | 474.47 |
| 1692144000000 | 475.09 |
| 1692230400000 | 472.48 |
| 1692316800000 | 469.63 |
| 1692576000000 | 469.85 |
| 1692662400000 | 471.58 |
| 1692748800000 | 474.03 |
| 1692835200000 | 472.96 |
| 1692921600000 | 473.14 |
| 1693180800000 | 476.92 |
| 1693267200000 | 481.18 |
| 1693353600000 | 480.66 |
| 1693440000000 | 479.62 |
| 1693526400000 | 479.99 |
| 1693785600000 | 479.8 |
| 1693872000000 | 478.71 |
| 1693958400000 | 477.8 |
| 1694044800000 | 478.61 |
| 1694131200000 | 479.12 |
| 1694390400000 | 481.14 |
| 1694476800000 | 480.12 |
| 1694563200000 | 477.69 |
| 1694649600000 | 484.55 |
| 1694736000000 | 486.06 |
| 1694995200000 | 480.47 |
| 1695081600000 | 480.29 |
| 1695168000000 | 484.47 |
| 1695254400000 | 478.5 |
| 1695340800000 | 476.34 |
| 1695600000000 | 473.54 |
| 1695686400000 | 471.89 |
| 1695772800000 | 471.32 |
| 1695859200000 | 473.14 |
| 1695945600000 | 473.68 |
| 1696204800000 | 468.43 |
| 1696291200000 | 463.95 |
| 1696377600000 | 463 |
| 1696464000000 | 464.77 |
| 1696550400000 | 467.82 |
| 1696809600000 | 468.14 |
| 1696896000000 | 476.49 |
| 1696982400000 | 479.88 |
| 1697068800000 | 480.8 |
| 1697155200000 | 478.14 |
| 1697414400000 | 478.44 |
| 1697500800000 | 477.22 |
| 1697587200000 | 474.05 |
| 1697673600000 | 467.03 |
| 1697760000000 | 460.91 |
| 1698019200000 | 459.64 |
| 1698105600000 | 460.19 |
| 1698192000000 | 461.59 |
| 1698278400000 | 459.7 |
| 1698364800000 | 457.22 |
| 1698624000000 | 459.63 |
| 1698710400000 | 460.78 |
| 1698796800000 | 463.63 |
| 1698883200000 | 470.77 |
| 1698969600000 | 468.96 |
| 1699228800000 | 469.02 |
| 1699315200000 | 467.97 |
| 1699401600000 | 469.18 |
| 1699488000000 | 472.62 |
| 1699574400000 | 469.22 |
| 1699833600000 | 472.28 |
| 1699920000000 | 476.66 |
| 1700006400000 | 478.11 |
| 1700092800000 | 475.57 |
| 1700179200000 | 480.61 |
| 1700438400000 | 480.3 |
| 1700524800000 | 480.81 |
| 1700611200000 | 481.59 |
| 1700697600000 | 483.46 |
| 1700784000000 | 485.72 |
| 1701043200000 | 483.9 |
| 1701129600000 | 482.07 |
| 1701216000000 | 483.56 |
| 1701302400000 | 486.61 |
| 1701388800000 | 490.06 |
| 1701648000000 | 490.43 |
| 1701734400000 | 492.69 |
| 1701820800000 | 493.54 |
| 1701907200000 | 491.94 |
| 1701993600000 | 495.24 |
| 1702252800000 | 496.94 |
| 1702339200000 | 495.83 |
| 1702425600000 | 495.49 |
| 1702512000000 | 497.24 |
| 1702598400000 | 497.72 |
| 1702857600000 | 497.84 |
| 1702944000000 | 499.38 |
| 1703030400000 | 501.54 |
| 1703116800000 | 501.01 |
| 1703203200000 | 501.91 |
| 1703635200000 | 502.42 |
| 1703721600000 | 502.58 |
| 1703808000000 | 504.06 |
| 1704153600000 | 504.39 |
| 1704240000000 | 502.24 |
| 1704326400000 | 506.34 |
| 1704412800000 | 504.22 |
| 1704672000000 | 504.72 |
| 1704758400000 | 503.99 |
| 1704844800000 | 503.11 |
| 1704931200000 | 499.02 |
| 1705017600000 | 503.31 |
| 1705276800000 | 500.4 |
| 1705363200000 | 499.9 |
| 1705449600000 | 494.51 |
| 1705536000000 | 495.32 |
| 1705622400000 | 493.8 |
| 1705881600000 | 496.99 |
| 1705968000000 | 495.02 |
| 1706054400000 | 498.95 |
| 1706140800000 | 500.33 |
| 1706227200000 | 505.88 |
| 1706486400000 | 507.11 |
| 1706572800000 | 507.45 |
| 1706659200000 | 508.3 |
| 1706745600000 | 506.65 |
| 1706832000000 | 507.01 |
| 1707091200000 | 506.86 |
| 1707177600000 | 510.62 |
| 1707264000000 | 508.15 |
| 1707350400000 | 507.21 |
| 1707436800000 | 505.34 |
| 1707696000000 | 508.77 |
| 1707782400000 | 506.07 |
| 1707868800000 | 508.72 |
| 1707955200000 | 512.05 |
| 1708041600000 | 514.86 |
| 1708300800000 | 516.95 |
| 1708387200000 | 517.23 |
| 1708473600000 | 517.21 |
| 1708560000000 | 519.48 |
| 1708646400000 | 521.49 |
| 1708905600000 | 518.72 |
| 1708992000000 | 518.58 |
| 1709078400000 | 517.65 |
| 1709164800000 | 517.46 |
| 1709251200000 | 519.86 |
| 1709510400000 | 519.94 |
| 1709596800000 | 518.3 |
| 1709683200000 | 520.38 |
| 1709769600000 | 527.78 |
| 1709856000000 | 528.44 |
| 1710115200000 | 527.1 |
| 1710201600000 | 532.79 |
| 1710288000000 | 534.32 |
| 1710374400000 | 534.11 |
| 1710460800000 | 533.17 |
| 1710720000000 | 532.3099 |
| 1710806400000 | 533.04 |
| 1710892800000 | 533.16 |
| 1710979200000 | 534.28 |
| 1711065600000 | 534.7 |
| 1711324800000 | 535.26 |
| 1711411200000 | 536.64 |
| 1711497600000 | 536.28 |
| 1711584000000 | 537.64 |
| 1712016000000 | 534.77 |
| 1712102400000 | 536.09 |
| 1712188800000 | 535.42 |
| 1712275200000 | 531.5 |
| 1712534400000 | 534.15 |
| 1712620800000 | 531.34 |
| 1712707200000 | 532.8 |
| 1712793600000 | 531.7 |
| 1712880000000 | 533.74 |
| 1713139200000 | 533.84 |
| 1713225600000 | 526.09 |
| 1713312000000 | 527.91 |
| 1713398400000 | 529.79 |
| 1713484800000 | 530.65 |
| 1713744000000 | 535.08 |
| 1713830400000 | 540.35 |
| 1713916800000 | 537.13 |
| 1714003200000 | 532.9 |
| 1714089600000 | 539.36 |
| 1714348800000 | 540.4 |
| 1714435200000 | 538.36 |
| 1714521600000 | 537.42 |
| 1714608000000 | 535.1799 |
| 1714694400000 | 536.03 |
| 1714953600000 | 539.38 |
| 1715040000000 | 545.38 |
| 1715126400000 | 548.08 |
| 1715212800000 | 550.38 |
| 1715299200000 | 554.3099 |
| 1715558400000 | 555.78 |
| 1715644800000 | 554.88 |
| 1715731200000 | 557.72 |
| 1715817600000 | 556.27 |
| 1715904000000 | 555.61 |
| 1716163200000 | 557.16 |
| 1716249600000 | 556.83 |
| 1716336000000 | 554.49 |
| 1716422400000 | 555.19 |
| 1716508800000 | 554.74 |
| 1716768000000 | 555.94 |
| 1716854400000 | 553.51 |
| 1716940800000 | 549.29 |
| 1717027200000 | 553.3 |
| 1717113600000 | 556.75 |
| 1717372800000 | 558.0599 |
| 1717459200000 | 555.23 |
| 1717545600000 | 557.69 |
| 1717632000000 | 561.8099 |
| 1717718400000 | 561.51 |
| 1717977600000 | 560.19 |
| 1718064000000 | 555.26 |
| 1718150400000 | 560.8099 |
| 1718236800000 | 553.89 |
| 1718323200000 | 550.12 |
| 1718582400000 | 550.14 |
| 1718668800000 | 554.04 |
| 1718755200000 | 553.35 |
| 1718841600000 | 557.78 |
| 1718928000000 | 554.55 |
| 1719187200000 | 559.19 |
| 1719273600000 | 558.59 |
| 1719360000000 | 554.45 |
| 1719446400000 | 553.22 |
| 1719532800000 | 552.02 |
| 1719792000000 | 554.47 |
| 1719878400000 | 551.26 |
| 1719964800000 | 553.04 |
| 1720051200000 | 556.34 |
| 1720137600000 | 554.41 |
| 1720396800000 | 554.76 |
| 1720483200000 | 549.29 |
| 1720569600000 | 553.83 |
| 1720656000000 | 556.53 |
| 1720742400000 | 561.66 |
| 1721001600000 | 556.32 |
| 1721088000000 | 555.1 |
| 1721174400000 | 554.86 |
| 1721260800000 | 555.07 |
| 1721347200000 | 551.61 |
| 1721606400000 | 556.16 |
| 1721692800000 | 556.0599 |
| 1721779200000 | 553.69 |
| 1721865600000 | 549.66 |
| 1721952000000 | 552.92 |
| 1722211200000 | 552.66 |
| 1722297600000 | 556.51 |
| 1722384000000 | 560.4299 |
| 1722470400000 | 554.96 |
| 1722556800000 | 540.79 |
| 1722816000000 | 528.24 |
| 1722902400000 | 529.88 |
| 1722988800000 | 535.54 |
| 1723075200000 | 537.5599 |
| 1723161600000 | 541.83 |
| 1723420800000 | 540.3099 |
| 1723507200000 | 542.98 |
| 1723593600000 | 544.79 |
| 1723680000000 | 550.41 |
| 1723766400000 | 551.73 |
| 1724025600000 | 554.67 |
| 1724112000000 | 551.6 |
| 1724198400000 | 552.75 |
| 1724284800000 | 555.66 |
| 1724371200000 | 558.36 |
| 1724630400000 | 558.87 |
| 1724716800000 | 559.74 |
| 1724803200000 | 562.41 |
| 1724889600000 | 566.84 |
| 1724976000000 | 567.72 |
| 1725235200000 | 566.87 |
| 1725321600000 | 562.78 |
| 1725408000000 | 558.21 |
| 1725494400000 | 555.49 |
| 1725580800000 | 550.09 |
| 1725840000000 | 554.37 |
| 1725926400000 | 550.89 |
| 1726012800000 | 551.17 |
| 1726099200000 | 554.74 |
| 1726185600000 | 558.64 |
| 1726444800000 | 558.29 |
| 1726531200000 | 559.45 |
| 1726617600000 | 556.52 |
| 1726704000000 | 563.62 |
| 1726790400000 | 554.85 |
| 1727049600000 | 556.87 |
| 1727136000000 | 560.75 |
| 1727222400000 | 559.96 |
| 1727308800000 | 563.19 |
| 1727395200000 | 564.0599 |
| 1727654400000 | 559.3099 |
| 1727740800000 | 557.65 |
| 1727827200000 | 557.5 |
| 1727913600000 | 552.85 |
| 1728000000000 | 554.98 |
| 1728259200000 | 557.51 |
| 1728345600000 | 554.85 |
| 1728432000000 | 557.78 |
| 1728518400000 | 557.87 |
| 1728604800000 | 561.1799 |
| 1728864000000 | 562.8099 |
| 1728950400000 | 559.88 |
| 1729036800000 | 559.27 |
| 1729123200000 | 565.19 |
| 1729209600000 | 564.6799 |
| 1729468800000 | 561.6 |
| 1729555200000 | 559.53 |
| 1729641600000 | 557.74 |
| 1729728000000 | 556.75 |
| 1729814400000 | 555.82 |
| 1730073600000 | 556.92 |
| 1730160000000 | 552.46 |
| 1730246400000 | 547.37 |
| 1730332800000 | 542.63 |
| 1730419200000 | 548.47 |
| 1730678400000 | 546.44 |
| 1730764800000 | 547.37 |
| 1730851200000 | 544.4299 |
| 1730937600000 | 547.22 |
| 1731024000000 | 543.8099 |
| 1731283200000 | 551.11 |
| 1731369600000 | 539.1 |
| 1731456000000 | 539.17 |
| 1731542400000 | 543.97 |
| 1731628800000 | 540.26 |
| 1731888000000 | 540.58 |
| 1731974400000 | 538.21 |
| 1732060800000 | 537.92 |
| 1732147200000 | 539.96 |
| 1732233600000 | 545.51 |
| 1732492800000 | 544.66 |
| 1732579200000 | 542.51 |
| 1732665600000 | 541 |
| 1732752000000 | 543.25 |
| 1732838400000 | 546.25 |
| 1733097600000 | 550.22 |
| 1733184000000 | 552.08 |
| 1733270400000 | 553.95 |
| 1733356800000 | 555.96 |
| 1733443200000 | 556.87 |
| 1733702400000 | 557.09 |
| 1733788800000 | 554.79 |
| 1733875200000 | 556.57 |
| 1733961600000 | 555.24 |
| 1734048000000 | 551.84 |
| 1734307200000 | 551.58 |
| 1734393600000 | 548.35 |
| 1734480000000 | 548.63 |
| 1734566400000 | 540.61 |
| 1734652800000 | 530.14 |
| 1734912000000 | 532.07 |
| 1734998400000 | 532.67 |
| 1735257600000 | 536.63 |
| 1735516800000 | 534.77 |
| 1735603200000 | 537.5599 |
| 1735776000000 | 541.37 |
| 1735862400000 | 540.33 |
| 1736121600000 | 542.99 |
| 1736208000000 | 545.53 |
| 1736294400000 | 545.62 |
| 1736380800000 | 547.5599 |
| 1736467200000 | 543.08 |
| 1736726400000 | 540.72 |
| 1736812800000 | 539.36 |
| 1736899200000 | 546.8 |
| 1736985600000 | 549.98 |
| 1737072000000 | 553.26 |
| 1737331200000 | 552.61 |
| 1737417600000 | 555.32 |
| 1737504000000 | 558 |
| 1737590400000 | 561.08 |
| 1737676800000 | 561.12 |
| 1737936000000 | 562.39 |
| 1738022400000 | 562.88 |
| 1738108800000 | 564.78 |
| 1738195200000 | 569.57 |
| 1738281600000 | 568.98 |
| 1738540800000 | 564.25 |
| 1738627200000 | 565.49 |
| 1738713600000 | 568.87 |
| 1738800000000 | 576.2 |
| 1738886400000 | 574.67 |
| 1739145600000 | 577.6 |
| 1739232000000 | 578.76 |
| 1739318400000 | 578.84 |
| 1739404800000 | 585.22 |
| 1739491200000 | 584.36 |
| 1739750400000 | 587.82 |
| 1739836800000 | 590.73 |
| 1739923200000 | 585.12 |
| 1740009600000 | 585.05 |
| 1740096000000 | 589.85 |
| 1740355200000 | 591.07 |
| 1740441600000 | 593.2 |
| 1740528000000 | 598.32 |
| 1740614400000 | 597.19 |
| 1740700800000 | 597.7 |
| 1740960000000 | 603.75 |
| 1741046400000 | 591.74 |
| 1741132800000 | 598.39 |
| 1741219200000 | 599.88 |
| 1741305600000 | 598.1 |
| 1741564800000 | 591.49 |
| 1741651200000 | 581.36 |
| 1741737600000 | 586.26 |
| 1741824000000 | 587.46 |
| 1741910400000 | 593.54 |
| 1742169600000 | 598.66 |
| 1742256000000 | 602.84 |
| 1742342400000 | 603.23 |
| 1742428800000 | 601.03 |
| 1742515200000 | 597.76 |
| 1742774400000 | 595.51 |
| 1742860800000 | 600.22 |
| 1742947200000 | 597.48 |
| 1743033600000 | 595.32 |
| 1743120000000 | 590.33 |
| 1743379200000 | 582.8 |
| 1743465600000 | 589.28 |
| 1743552000000 | 585.54 |
| 1743638400000 | 571.53 |
| 1743724800000 | 542.51 |
| 1743984000000 | 518.48 |
| 1744070400000 | 532.5 |
| 1744156800000 | 514.72 |
| 1744243200000 | 532.4 |
| 1744329600000 | 532.89 |
| 1744588800000 | 547.2 |
| 1744675200000 | 555.95 |
| 1744761600000 | 556.22 |
| 1744848000000 | 557.11 |
| 1745280000000 | 558.45 |
| 1745366400000 | 565.89 |
| 1745452800000 | 569.12 |
| 1745539200000 | 571.28 |
| 1745798400000 | 574.46 |
| 1745884800000 | 576.1799 |
| 1745971200000 | 580.25 |
| 1746057600000 | 580.69 |
| 1746144000000 | 589.19 |
| 1746403200000 | 591.35 |
| 1746489600000 | 590.37 |
| 1746576000000 | 588.42 |
| 1746662400000 | 589.58 |
| 1746748800000 | 592.69 |
| 1747008000000 | 595.7 |
| 1747094400000 | 595.62 |
| 1747180800000 | 594.35 |
| 1747267200000 | 598.83 |
| 1747353600000 | 600.74 |
| 1747612800000 | 603.48 |
| 1747699200000 | 608.52 |
| 1747785600000 | 608.25 |
| 1747872000000 | 603.95 |
| 1747958400000 | 600.12 |
| 1748217600000 | 606.88 |
| 1748304000000 | 607.91 |
| 1748390400000 | 603.9299 |
| 1748476800000 | 602.3 |
| 1748563200000 | 603.79 |
| 1748822400000 | 605.14 |
| 1748908800000 | 604.3099 |
| 1748995200000 | 607.19 |
| 1749081600000 | 608.41 |
| 1749168000000 | 609.96 |
| 1749427200000 | 609.49 |
| 1749513600000 | 610.63 |
| 1749600000000 | 609.19 |
| 1749686400000 | 608.8099 |
| 1749772800000 | 604.59 |
| 1750032000000 | 604.77 |
| 1750118400000 | 600.46 |
| 1750204800000 | 598.3 |
| 1750291200000 | 595.07 |
| 1750377600000 | 595.19 |
| 1750636800000 | 591.73 |
| 1750723200000 | 596.45 |
| 1750809600000 | 590.83 |
| 1750896000000 | 591.9299 |
| 1750982400000 | 598.71 |
| 1751241600000 | 595.6799 |
| 1751328000000 | 594.33 |
| 1751414400000 | 595.45 |
| 1751500800000 | 598.39 |
| 1751587200000 | 596.64 |
| 1751846400000 | 597.9299 |
| 1751932800000 | 600.13 |
| 1752019200000 | 605.6 |
| 1752105600000 | 608.37 |
| 1752192000000 | 602.89 |
| 1752451200000 | 602.42 |
| 1752537600000 | 598.65 |
| 1752624000000 | 597.05 |
| 1752710400000 | 602.1 |
| 1752796800000 | 601.77 |
| 1753056000000 | 601.46 |
| 1753142400000 | 599.12 |
| 1753228800000 | 607.19 |
| 1753315200000 | 607.3 |
| 1753401600000 | 604.89 |
| 1753660800000 | 603.1799 |
| 1753747200000 | 601.83 |
| 1753833600000 | 600.26 |
| 1753920000000 | 598.54 |
| iSTOXX Europe Centenary | STOXX Europe 600 | |
|---|---|---|
| 2024 | 6.7261671745175 | 8.8987463363677 |
| 2023 | 15.999411872431 | 16.064891775917 |
| 2022 | -10.396813209992 | -10.759972207591 |
| 2021 | 24.785744562254 | 25.124883470767 |
| 2020 | -2.8029167088383 | -2.0075550157865 |
| 2019 | 26.261122323775 | 27.29028323302 |
| 2018 | -11.795356891459 | -10.925712002021 |
| 2019 | 20.623246320039 | 17.779102038304 |
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 | 441.208% |
| ROCHE HLDG P | Healthcare | Switzerland | 435.038% |
| SHELL | Energy | UK | 419.437% |
| SIEMENS | Industrial Goods and Services | Germany | 378.573% |
| NOVO NORDISK B | Healthcare | Denmark | 303.062% |
| ALLIANZ | Insurance | Germany | 300.121% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 294.102% |
| TOTALENERGIES | Energy | France | 264.332% |
| BCO SANTANDER | Banks | Spain | 255.604% |
| ROLLS ROYCE HLDG | Industrial Goods and Services | UK | 234.919% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.