Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
EURO iSTOXX High Dividend Low Volatility 50
- 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 EURO iSTOXX High Dividend Low Volatility 50 Index is an extension of the EURO STOXX family of indices. The index aims to select from the EURO STOXX, 50 stocks with high dividend yield and low volatility, while applying a maximum of 10 stocks per country and a weighting cap of 3% per security. The constituents are weighted according to their 12 month historical dividend yield.
Key facts
- Constituents are weighted according to their 12 month historical dividend yield
- Highly liquid benchmark
- Rules to prevent certain companies and countries from being overweight
- Incorporates a low volatility filter to reduce risk
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 | |
| EURO iSTOXX High Dividend Low Volatility 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.1 | 1.2 | 84.0 |
| EURO STOXX | 7,439.1 | 5,382.5 | 18.4 | 6.7 | 271.2 | 0.9 | 5.0 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Banks | 22.7 |
|---|---|
| Energy | 11.2 |
| Utilities | 10.0 |
| Financial Services | 9.2 |
| Telecommunications | 8.3 |
| Automobiles and Parts | 8.0 |
| Real Estate | 6.3 |
| Chemicals | 5.6 |
| Insurance | 5.5 |
| Industrial Goods and Services | 4.3 |
Country weighting
| Germany | 16.7 |
|---|---|
| France | 15.1 |
| Spain | 14.4 |
| Netherlands | 13.4 |
| Italy | 12.5 |
| Finland | 11.9 |
| Belgium | 7.6 |
| Austria | 7.0 |
| Portugal | 1.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO iSTOXX High Dividend Low Volatility 50 | 0.4 | 11.0 | 11.0 | 17.3 | 19.2 | N/A | N/A | 11.1 | 5.5 | 3.6 |
| EURO STOXX | 1.4 | 10.1 | 10.1 | 16.2 | 44.5 | N/A | N/A | 10.2 | 5.2 | 7.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO iSTOXX High Dividend Low Volatility 50 | N/A | N/A | 10.7 | 14.2 | 19.1 | N/A | N/A | 0.6 | 0.2 | 0.1 |
| EURO STOXX | N/A | N/A | 12.1 | 16.6 | 19.7 | N/A | N/A | 0.5 | 0.2 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO iSTOXX High Dividend Low Volatility 50 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 6.3 | 7.3 | 7.3 | 7.8 | 8.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO iSTOXX High Dividend Low Volatility 50 | 0.7 | 0.7 | 0.7 | 0.8 | 0.9 | -1.9 | 0.0 | 0.0 | 0.0 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of December 31, 2024
STRATEGY INDICES
EURO iSTOXX High Dividend Low Volatility 50
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 | ||
| EURO iSTOXX High Dividend Low Volatility 50 | 10.2 | 8.4 | 8.7 | 8.4 | 0.8 | 7.1 | 0.5 | 6.7 |
| EURO STOXX | 16.3 | 13.7 | 14.9 | 13.6 | 1.7 | 3.6 | 1.2 | -9.5 |
Performance and annual returns
| EURO iSTOXX High Dividend Low Volatility 50 | |
|---|---|
| 1079913600000 | 100 |
| 1080000000000 | 100.25 |
| 1080086400000 | 100.59 |
| 1080172800000 | 101.79 |
| 1080259200000 | 101.99 |
| 1080518400000 | 102.77 |
| 1080604800000 | 102.84 |
| 1080691200000 | 103.25 |
| 1080777600000 | 104.23 |
| 1080864000000 | 105.76 |
| 1081123200000 | 106.05 |
| 1081209600000 | 105.96 |
| 1081296000000 | 106.16 |
| 1081382400000 | 106.44 |
| 1081814400000 | 107.43 |
| 1081900800000 | 106.85 |
| 1081987200000 | 106.59 |
| 1082073600000 | 107.19 |
| 1082332800000 | 107.01 |
| 1082419200000 | 107.68 |
| 1082505600000 | 107.2 |
| 1082592000000 | 107.78 |
| 1082678400000 | 108.03 |
| 1082937600000 | 108.41 |
| 1083024000000 | 108.29 |
| 1083110400000 | 107.79 |
| 1083196800000 | 107.09 |
| 1083283200000 | 106.63 |
| 1083542400000 | 107.47 |
| 1083628800000 | 107.59 |
| 1083715200000 | 108.37 |
| 1083801600000 | 107.42 |
| 1083888000000 | 107.09 |
| 1084147200000 | 104.83 |
| 1084233600000 | 106.04 |
| 1084320000000 | 105.44 |
| 1084406400000 | 105.82 |
| 1084492800000 | 105.58 |
| 1084752000000 | 104.41 |
| 1084838400000 | 104.68 |
| 1084924800000 | 105.76 |
| 1085011200000 | 105.24 |
| 1085097600000 | 105.34 |
| 1085356800000 | 106.21 |
| 1085443200000 | 105.89 |
| 1085529600000 | 106.53 |
| 1085616000000 | 107.08 |
| 1085702400000 | 106.84 |
| 1085961600000 | 106.98 |
| 1086048000000 | 106.55 |
| 1086134400000 | 107.18 |
| 1086220800000 | 107.45 |
| 1086307200000 | 108.26 |
| 1086566400000 | 109.01 |
| 1086652800000 | 109.16 |
| 1086739200000 | 108.71 |
| 1086825600000 | 109.06 |
| 1086912000000 | 108.95 |
| 1087171200000 | 108.25 |
| 1087257600000 | 108.83 |
| 1087344000000 | 109.18 |
| 1087430400000 | 109.43 |
| 1087516800000 | 109.64 |
| 1087776000000 | 109.88 |
| 1087862400000 | 109.66 |
| 1087948800000 | 109.73 |
| 1088035200000 | 109.81 |
| 1088121600000 | 109.64 |
| 1088380800000 | 110.13 |
| 1088467200000 | 109.96 |
| 1088553600000 | 109.83 |
| 1088640000000 | 109.57 |
| 1088726400000 | 109.47 |
| 1088985600000 | 109.37 |
| 1089072000000 | 108.97 |
| 1089158400000 | 109.24 |
| 1089244800000 | 109.66 |
| 1089331200000 | 109.75 |
| 1089590400000 | 109.91 |
| 1089676800000 | 110.1 |
| 1089763200000 | 109.79 |
| 1089849600000 | 109.14 |
| 1089936000000 | 109.21 |
| 1090195200000 | 108.8 |
| 1090281600000 | 109.17 |
| 1090368000000 | 109.6 |
| 1090454400000 | 108.44 |
| 1090540800000 | 108.49 |
| 1090800000000 | 108.02 |
| 1090886400000 | 108.78 |
| 1090972800000 | 108.81 |
| 1091059200000 | 109.64 |
| 1091145600000 | 109.8 |
| 1091404800000 | 109.9 |
| 1091491200000 | 110.64 |
| 1091577600000 | 110.19 |
| 1091664000000 | 110.45 |
| 1091750400000 | 109.08 |
| 1092009600000 | 108.19 |
| 1092096000000 | 108.59 |
| 1092182400000 | 107.96 |
| 1092268800000 | 108.28 |
| 1092355200000 | 108.21 |
| 1092614400000 | 108.61 |
| 1092700800000 | 109.11 |
| 1092787200000 | 109.25 |
| 1092873600000 | 109.52 |
| 1092960000000 | 109.81 |
| 1093219200000 | 110.51 |
| 1093305600000 | 110.51 |
| 1093392000000 | 110.56 |
| 1093478400000 | 110.98 |
| 1093564800000 | 111.47 |
| 1093824000000 | 111.62 |
| 1093910400000 | 111.63 |
| 1093996800000 | 112.32 |
| 1094083200000 | 113.06 |
| 1094169600000 | 113.81 |
| 1094428800000 | 113.91 |
| 1094515200000 | 113.92 |
| 1094601600000 | 113.62 |
| 1094688000000 | 113.43 |
| 1094774400000 | 113.8 |
| 1095033600000 | 114.43 |
| 1095120000000 | 114.53 |
| 1095206400000 | 114.63 |
| 1095292800000 | 114.29 |
| 1095379200000 | 114.58 |
| 1095638400000 | 114.49 |
| 1095724800000 | 114.82 |
| 1095811200000 | 114.5 |
| 1095897600000 | 114.03 |
| 1095984000000 | 114.19 |
| 1096243200000 | 113.93 |
| 1096329600000 | 114.36 |
| 1096416000000 | 115.36 |
| 1096502400000 | 114.67 |
| 1096588800000 | 116.12 |
| 1096848000000 | 116.92 |
| 1096934400000 | 117.11 |
| 1097020800000 | 117.01 |
| 1097107200000 | 117.1 |
| 1097193600000 | 117.1 |
| 1097452800000 | 117.08 |
| 1097539200000 | 116.63 |
| 1097625600000 | 117.05 |
| 1097712000000 | 116.89 |
| 1097798400000 | 116.93 |
| 1098057600000 | 116.88 |
| 1098144000000 | 117.66 |
| 1098230400000 | 117.06 |
| 1098316800000 | 117.72 |
| 1098403200000 | 117.95 |
| 1098662400000 | 116.75 |
| 1098748800000 | 116.8 |
| 1098835200000 | 117.76 |
| 1098921600000 | 118.67 |
| 1099008000000 | 118.61 |
| 1099267200000 | 119.43 |
| 1099353600000 | 120.02 |
| 1099440000000 | 120.17 |
| 1099526400000 | 120.2 |
| 1099612800000 | 120.48 |
| 1099872000000 | 120.53 |
| 1099958400000 | 120.17 |
| 1100044800000 | 120.47 |
| 1100131200000 | 120.98 |
| 1100217600000 | 120.92 |
| 1100476800000 | 120.89 |
| 1100563200000 | 120.27 |
| 1100649600000 | 121.56 |
| 1100736000000 | 121.53 |
| 1100822400000 | 121.29 |
| 1101081600000 | 120.99 |
| 1101168000000 | 121.19 |
| 1101254400000 | 121.64 |
| 1101340800000 | 122.34 |
| 1101427200000 | 122.35 |
| 1101686400000 | 122.32 |
| 1101772800000 | 122.15 |
| 1101859200000 | 123.5 |
| 1101945600000 | 124.02 |
| 1102032000000 | 123.76 |
| 1102291200000 | 123.76 |
| 1102377600000 | 124.15 |
| 1102464000000 | 124.31 |
| 1102550400000 | 123.93 |
| 1102636800000 | 124.57 |
| 1102896000000 | 125.27 |
| 1102982400000 | 125.45 |
| 1103068800000 | 125.35 |
| 1103155200000 | 126.15 |
| 1103241600000 | 125.46 |
| 1103500800000 | 126.21 |
| 1103587200000 | 126.56 |
| 1103673600000 | 127.42 |
| 1103760000000 | 127.54 |
| 1103846400000 | 127.3 |
| 1104105600000 | 127.36 |
| 1104192000000 | 127.66 |
| 1104278400000 | 127.91 |
| 1104364800000 | 127.77 |
| 1104451200000 | 127.85 |
| 1104710400000 | 128.77 |
| 1104796800000 | 129.06 |
| 1104883200000 | 128.41 |
| 1104969600000 | 128.67 |
| 1105056000000 | 129.38 |
| 1105315200000 | 129.08 |
| 1105401600000 | 128.59 |
| 1105488000000 | 128.04 |
| 1105574400000 | 128.46 |
| 1105660800000 | 128.92 |
| 1105920000000 | 129.45 |
| 1106006400000 | 129.48 |
| 1106092800000 | 129.71 |
| 1106179200000 | 129.21 |
| 1106265600000 | 129.61 |
| 1106524800000 | 129.35 |
| 1106611200000 | 130.48 |
| 1106697600000 | 130.74 |
| 1106784000000 | 130.95 |
| 1106870400000 | 130.61 |
| 1107129600000 | 131.31 |
| 1107216000000 | 132.19 |
| 1107302400000 | 133.04 |
| 1107388800000 | 133.25 |
| 1107475200000 | 134.06 |
| 1107734400000 | 134.46 |
| 1107820800000 | 134.55 |
| 1107907200000 | 134.52 |
| 1107993600000 | 134.53 |
| 1108080000000 | 136.03 |
| 1108339200000 | 135.93 |
| 1108425600000 | 136.79 |
| 1108512000000 | 136.59 |
| 1108598400000 | 136.65 |
| 1108684800000 | 136.39 |
| 1108944000000 | 134.39 |
| 1109030400000 | 133.54 |
| 1109116800000 | 133.16 |
| 1109203200000 | 132.77 |
| 1109289600000 | 133.55 |
| 1109548800000 | 134.07 |
| 1109635200000 | 134.3 |
| 1109721600000 | 133.55 |
| 1109808000000 | 133.2 |
| 1109894400000 | 134.36 |
| 1110153600000 | 135.08 |
| 1110240000000 | 134.6 |
| 1110326400000 | 133.85 |
| 1110412800000 | 132.63 |
| 1110499200000 | 132.59 |
| 1110758400000 | 132.51 |
| 1110844800000 | 133.56 |
| 1110931200000 | 131.99 |
| 1111017600000 | 132.16 |
| 1111104000000 | 132.38 |
| 1111363200000 | 132.3 |
| 1111449600000 | 132.37 |
| 1111536000000 | 132.22 |
| 1111622400000 | 133.55 |
| 1112054400000 | 133.83 |
| 1112140800000 | 133.33 |
| 1112227200000 | 133.74 |
| 1112313600000 | 134.38 |
| 1112572800000 | 133.6 |
| 1112659200000 | 134.23 |
| 1112745600000 | 134.93 |
| 1112832000000 | 135.27 |
| 1112918400000 | 135.58 |
| 1113177600000 | 135.51 |
| 1113264000000 | 135.16 |
| 1113350400000 | 135.77 |
| 1113436800000 | 135.41 |
| 1113523200000 | 133.41 |
| 1113782400000 | 131.34 |
| 1113868800000 | 131.87 |
| 1113955200000 | 131.81 |
| 1114041600000 | 131.93 |
| 1114128000000 | 132.34 |
| 1114387200000 | 132.56 |
| 1114473600000 | 132.6 |
| 1114560000000 | 131.18 |
| 1114646400000 | 130.91 |
| 1114732800000 | 131.49 |
| 1114992000000 | 132.35 |
| 1115078400000 | 132.88 |
| 1115164800000 | 133.17 |
| 1115251200000 | 133.87 |
| 1115337600000 | 134.13 |
| 1115596800000 | 133.56 |
| 1115683200000 | 132.71 |
| 1115769600000 | 133.05 |
| 1115856000000 | 133.82 |
| 1115942400000 | 133.83 |
| 1116201600000 | 133.85 |
| 1116288000000 | 133.73 |
| 1116374400000 | 135.52 |
| 1116460800000 | 136.15 |
| 1116547200000 | 136.24 |
| 1116806400000 | 137.22 |
| 1116892800000 | 137.38 |
| 1116979200000 | 137.23 |
| 1117065600000 | 137.6 |
| 1117152000000 | 137.45 |
| 1117411200000 | 138.17 |
| 1117497600000 | 137.75 |
| 1117584000000 | 139.41 |
| 1117670400000 | 139.01 |
| 1117756800000 | 138.81 |
| 1118016000000 | 138.42 |
| 1118102400000 | 139.38 |
| 1118188800000 | 139.39 |
| 1118275200000 | 139.02 |
| 1118361600000 | 139.83 |
| 1118620800000 | 140.47 |
| 1118707200000 | 140.84 |
| 1118793600000 | 140.37 |
| 1118880000000 | 140.86 |
| 1118966400000 | 141.54 |
| 1119225600000 | 141.03 |
| 1119312000000 | 141.76 |
| 1119398400000 | 142.17 |
| 1119484800000 | 142.36 |
| 1119571200000 | 141.54 |
| 1119830400000 | 140.43 |
| 1119916800000 | 141.56 |
| 1120003200000 | 142.73 |
| 1120089600000 | 143.39 |
| 1120176000000 | 144.4 |
| 1120435200000 | 144.44 |
| 1120521600000 | 143.95 |
| 1120608000000 | 144.14 |
| 1120694400000 | 142.18 |
| 1120780800000 | 143.75 |
| 1121040000000 | 144.86 |
| 1121126400000 | 144.59 |
| 1121212800000 | 145.04 |
| 1121299200000 | 145.49 |
| 1121385600000 | 145.22 |
| 1121644800000 | 145.26 |
| 1121731200000 | 146.22 |
| 1121817600000 | 145.69 |
| 1121904000000 | 146.26 |
| 1121990400000 | 146.14 |
| 1122249600000 | 146.29 |
| 1122336000000 | 146.68 |
| 1122422400000 | 147.1 |
| 1122508800000 | 147.83 |
| 1122595200000 | 147.86 |
| 1122854400000 | 148.02 |
| 1122940800000 | 148.98 |
| 1123027200000 | 149.08 |
| 1123113600000 | 147.9 |
| 1123200000000 | 147.27 |
| 1123459200000 | 147.73 |
| 1123545600000 | 148.84 |
| 1123632000000 | 150.47 |
| 1123718400000 | 150.09 |
| 1123804800000 | 149.54 |
| 1124064000000 | 149.54 |
| 1124150400000 | 149.33 |
| 1124236800000 | 148.68 |
| 1124323200000 | 148.01 |
| 1124409600000 | 149.31 |
| 1124668800000 | 149.65 |
| 1124755200000 | 148.65 |
| 1124841600000 | 148.44 |
| 1124928000000 | 147.66 |
| 1125014400000 | 146.75 |
| 1125273600000 | 147.18 |
| 1125360000000 | 147.08 |
| 1125446400000 | 148.4 |
| 1125532800000 | 148.97 |
| 1125619200000 | 148.95 |
| 1125878400000 | 150.26 |
| 1125964800000 | 151.37 |
| 1126051200000 | 151.48 |
| 1126137600000 | 151.61 |
| 1126224000000 | 151.93 |
| 1126483200000 | 152.13 |
| 1126569600000 | 151.21 |
| 1126656000000 | 151.9 |
| 1126742400000 | 152.2 |
| 1126828800000 | 153.04 |
| 1127088000000 | 152.74 |
| 1127174400000 | 153.58 |
| 1127260800000 | 152.23 |
| 1127347200000 | 151.66 |
| 1127433600000 | 152.66 |
| 1127692800000 | 154.43 |
| 1127779200000 | 153.98 |
| 1127865600000 | 155.08 |
| 1127952000000 | 154.65 |
| 1128038400000 | 155.25 |
| 1128297600000 | 156.14 |
| 1128384000000 | 156.67 |
| 1128470400000 | 155.92 |
| 1128556800000 | 154.79 |
| 1128643200000 | 154.34 |
| 1128902400000 | 154.38 |
| 1128988800000 | 154.32 |
| 1129075200000 | 153.29 |
| 1129161600000 | 151.87 |
| 1129248000000 | 152.68 |
| 1129507200000 | 152.35 |
| 1129593600000 | 151.48 |
| 1129680000000 | 149.24 |
| 1129766400000 | 149.56 |
| 1129852800000 | 149.1 |
| 1130112000000 | 150.57 |
| 1130198400000 | 150.25 |
| 1130284800000 | 150.5 |
| 1130371200000 | 148.73 |
| 1130457600000 | 148.88 |
| 1130716800000 | 151.93 |
| 1130803200000 | 151.92 |
| 1130889600000 | 152.05 |
| 1130976000000 | 153.43 |
| 1131062400000 | 153.11 |
| 1131321600000 | 153.58 |
| 1131408000000 | 153.4 |
| 1131494400000 | 153.25 |
| 1131580800000 | 153.98 |
| 1131667200000 | 155.54 |
| 1131926400000 | 155.43 |
| 1132012800000 | 155.15 |
| 1132099200000 | 154.9 |
| 1132185600000 | 155.22 |
| 1132272000000 | 155.86 |
| 1132531200000 | 156.27 |
| 1132617600000 | 156.15 |
| 1132704000000 | 157.31 |
| 1132790400000 | 156.84 |
| 1132876800000 | 157.23 |
| 1133136000000 | 156.89 |
| 1133222400000 | 157 |
| 1133308800000 | 156.58 |
| 1133395200000 | 158.03 |
| 1133481600000 | 158.77 |
| 1133740800000 | 158.37 |
| 1133827200000 | 159.05 |
| 1133913600000 | 158.98 |
| 1134000000000 | 158.93 |
| 1134086400000 | 158.69 |
| 1134345600000 | 159.41 |
| 1134432000000 | 159.07 |
| 1134518400000 | 159.06 |
| 1134604800000 | 159.09 |
| 1134691200000 | 160.35 |
| 1134950400000 | 159.59 |
| 1135036800000 | 159.86 |
| 1135123200000 | 161.3 |
| 1135209600000 | 161.68 |
| 1135296000000 | 162.2 |
| 1135641600000 | 162.28 |
| 1135728000000 | 162.4 |
| 1135814400000 | 162.76 |
| 1135900800000 | 162.16 |
| 1136160000000 | 162.87 |
| 1136246400000 | 163.34 |
| 1136332800000 | 165.11 |
| 1136419200000 | 164.89 |
| 1136505600000 | 165.43 |
| 1136764800000 | 165.68 |
| 1136851200000 | 164.9 |
| 1136937600000 | 166.03 |
| 1137024000000 | 165.76 |
| 1137110400000 | 164.53 |
| 1137369600000 | 165.21 |
| 1137456000000 | 163.99 |
| 1137542400000 | 162.78 |
| 1137628800000 | 163.87 |
| 1137715200000 | 162.62 |
| 1137974400000 | 162.52 |
| 1138060800000 | 162.09 |
| 1138147200000 | 163.55 |
| 1138233600000 | 165.4 |
| 1138320000000 | 166.48 |
| 1138579200000 | 166.26 |
| 1138665600000 | 166.72 |
| 1138752000000 | 168.54 |
| 1138838400000 | 167.65 |
| 1138924800000 | 167.76 |
| 1139184000000 | 168.39 |
| 1139270400000 | 169.05 |
| 1139356800000 | 169.35 |
| 1139443200000 | 170.55 |
| 1139529600000 | 170.29 |
| 1139788800000 | 171.39 |
| 1139875200000 | 171.96 |
| 1139961600000 | 171.99 |
| 1140048000000 | 172.94 |
| 1140134400000 | 173.47 |
| 1140393600000 | 173.91 |
| 1140480000000 | 175.08 |
| 1140566400000 | 176.15 |
| 1140652800000 | 176.05 |
| 1140739200000 | 176.63 |
| 1140998400000 | 177.19 |
| 1141084800000 | 175.29 |
| 1141171200000 | 176.27 |
| 1141257600000 | 174.49 |
| 1141344000000 | 174.11 |
| 1141603200000 | 175.39 |
| 1141689600000 | 174.8 |
| 1141776000000 | 174.49 |
| 1141862400000 | 175.36 |
| 1141948800000 | 176.89 |
| 1142208000000 | 177.97 |
| 1142294400000 | 178.36 |
| 1142380800000 | 179.09 |
| 1142467200000 | 179.49 |
| 1142553600000 | 179.8 |
| 1142812800000 | 180.36 |
| 1142899200000 | 181.5 |
| 1142985600000 | 182.14 |
| 1143072000000 | 182.1 |
| 1143158400000 | 182.59 |
| 1143417600000 | 181.39 |
| 1143504000000 | 179.99 |
| 1143590400000 | 180.65 |
| 1143676800000 | 181.93 |
| 1143763200000 | 181.01 |
| 1144022400000 | 182 |
| 1144108800000 | 181.41 |
| 1144195200000 | 182.17 |
| 1144281600000 | 182.32 |
| 1144368000000 | 181.14 |
| 1144627200000 | 181.79 |
| 1144713600000 | 179.16 |
| 1144800000000 | 178.32 |
| 1144886400000 | 178.74 |
| 1145318400000 | 177.97 |
| 1145404800000 | 179.98 |
| 1145491200000 | 181.23 |
| 1145577600000 | 182.65 |
| 1145836800000 | 182.43 |
| 1145923200000 | 182.61 |
| 1146009600000 | 182.69 |
| 1146096000000 | 182.4 |
| 1146182400000 | 181.58 |
| 1146441600000 | 181.58 |
| 1146528000000 | 182.51 |
| 1146614400000 | 181.19 |
| 1146700800000 | 182.28 |
| 1146787200000 | 184.11 |
| 1147046400000 | 185.15 |
| 1147132800000 | 185.91 |
| 1147219200000 | 185.36 |
| 1147305600000 | 184.18 |
| 1147392000000 | 180.91 |
| 1147651200000 | 178.85 |
| 1147737600000 | 179.42 |
| 1147824000000 | 174.73 |
| 1147910400000 | 173.54 |
| 1147996800000 | 173.66 |
| 1148256000000 | 169.61 |
| 1148342400000 | 172.76 |
| 1148428800000 | 171.84 |
| 1148515200000 | 173.55 |
| 1148601600000 | 176.72 |
| 1148860800000 | 176.33 |
| 1148947200000 | 173.42 |
| 1149033600000 | 175.31 |
| 1149120000000 | 175.83 |
| 1149206400000 | 176.32 |
| 1149465600000 | 175.61 |
| 1149552000000 | 172.84 |
| 1149638400000 | 174.63 |
| 1149724800000 | 171.11 |
| 1149811200000 | 172.59 |
| 1150070400000 | 171.13 |
| 1150156800000 | 167.94 |
| 1150243200000 | 167.86 |
| 1150329600000 | 170.88 |
| 1150416000000 | 169.69 |
| 1150675200000 | 170.84 |
| 1150761600000 | 171.12 |
| 1150848000000 | 171.43 |
| 1150934400000 | 172.41 |
| 1151020800000 | 172.24 |
| 1151280000000 | 171.77 |
| 1151366400000 | 171 |
| 1151452800000 | 170.85 |
| 1151539200000 | 173.4 |
| 1151625600000 | 175.76 |
| 1151884800000 | 176.73 |
| 1151971200000 | 177.26 |
| 1152057600000 | 175.91 |
| 1152144000000 | 177.11 |
| 1152230400000 | 176.57 |
| 1152489600000 | 177.32 |
| 1152576000000 | 175.97 |
| 1152662400000 | 176.24 |
| 1152748800000 | 173.84 |
| 1152835200000 | 171.8 |
| 1153094400000 | 171.18 |
| 1153180800000 | 170.78 |
| 1153267200000 | 174.31 |
| 1153353600000 | 174.85 |
| 1153440000000 | 173.49 |
| 1153699200000 | 176.1 |
| 1153785600000 | 176 |
| 1153872000000 | 176.57 |
| 1153958400000 | 178.45 |
| 1154044800000 | 179.82 |
| 1154304000000 | 179.09 |
| 1154390400000 | 178.07 |
| 1154476800000 | 179.96 |
| 1154563200000 | 179.06 |
| 1154649600000 | 180.74 |
| 1154908800000 | 179.34 |
| 1154995200000 | 179.74 |
| 1155081600000 | 180.67 |
| 1155168000000 | 178.94 |
| 1155254400000 | 178.89 |
| 1155513600000 | 180.53 |
| 1155600000000 | 181.55 |
| 1155686400000 | 182.89 |
| 1155772800000 | 183.11 |
| 1155859200000 | 182.94 |
| 1156118400000 | 182.61 |
| 1156204800000 | 183.15 |
| 1156291200000 | 182.46 |
| 1156377600000 | 183.23 |
| 1156464000000 | 183.82 |
| 1156723200000 | 184.75 |
| 1156809600000 | 184.99 |
| 1156896000000 | 185.67 |
| 1156982400000 | 185.3 |
| 1157068800000 | 186.13 |
| 1157328000000 | 187.11 |
| 1157414400000 | 186.33 |
| 1157500800000 | 185.16 |
| 1157587200000 | 184.26 |
| 1157673600000 | 184.85 |
| 1157932800000 | 184.72 |
| 1158019200000 | 186.21 |
| 1158105600000 | 186.69 |
| 1158192000000 | 187 |
| 1158278400000 | 187.91 |
| 1158537600000 | 187.74 |
| 1158624000000 | 186.68 |
| 1158710400000 | 189.13 |
| 1158796800000 | 190.18 |
| 1158883200000 | 188.36 |
| 1159142400000 | 188.86 |
| 1159228800000 | 190.95 |
| 1159315200000 | 192.87 |
| 1159401600000 | 192.64 |
| 1159488000000 | 193.07 |
| 1159747200000 | 192.5 |
| 1159833600000 | 192.48 |
| 1159920000000 | 194.2 |
| 1160006400000 | 195.08 |
| 1160092800000 | 194.78 |
| 1160352000000 | 194.77 |
| 1160438400000 | 195.35 |
| 1160524800000 | 195.95 |
| 1160611200000 | 197.54 |
| 1160697600000 | 197.58 |
| 1160956800000 | 198.08 |
| 1161043200000 | 196.02 |
| 1161129600000 | 197.68 |
| 1161216000000 | 197.75 |
| 1161302400000 | 197.88 |
| 1161561600000 | 198.64 |
| 1161648000000 | 198.71 |
| 1161734400000 | 199.3 |
| 1161820800000 | 200.07 |
| 1161907200000 | 200.25 |
| 1162166400000 | 200.19 |
| 1162252800000 | 200.62 |
| 1162339200000 | 200.84 |
| 1162425600000 | 200.18 |
| 1162512000000 | 200.99 |
| 1162771200000 | 202.9 |
| 1162857600000 | 203.38 |
| 1162944000000 | 203.28 |
| 1163030400000 | 203.93 |
| 1163116800000 | 203.9 |
| 1163376000000 | 204.48 |
| 1163462400000 | 204.51 |
| 1163548800000 | 206.17 |
| 1163635200000 | 206.38 |
| 1163721600000 | 206.05 |
| 1163980800000 | 206.21 |
| 1164067200000 | 206.59 |
| 1164153600000 | 206.62 |
| 1164240000000 | 206.48 |
| 1164326400000 | 205.67 |
| 1164585600000 | 202.67 |
| 1164672000000 | 202.04 |
| 1164758400000 | 204.41 |
| 1164844800000 | 203.2 |
| 1164931200000 | 201.94 |
| 1165190400000 | 203.35 |
| 1165276800000 | 205.37 |
| 1165363200000 | 205.48 |
| 1165449600000 | 206.22 |
| 1165536000000 | 206.17 |
| 1165795200000 | 207.39 |
| 1165881600000 | 208.16 |
| 1165968000000 | 209.92 |
| 1166054400000 | 210.97 |
| 1166140800000 | 211.77 |
| 1166400000000 | 212.24 |
| 1166486400000 | 210.9 |
| 1166572800000 | 211.54 |
| 1166659200000 | 211.8 |
| 1166745600000 | 210.16 |
| 1167177600000 | 212.51 |
| 1167264000000 | 212.7 |
| 1167350400000 | 212.81 |
| 1167696000000 | 215.05 |
| 1167782400000 | 215.22 |
| 1167868800000 | 214.99 |
| 1167955200000 | 213.49 |
| 1168214400000 | 213.48 |
| 1168300800000 | 214.62 |
| 1168387200000 | 213.1 |
| 1168473600000 | 215.55 |
| 1168560000000 | 216.49 |
| 1168819200000 | 217.18 |
| 1168905600000 | 216.7 |
| 1168992000000 | 215.79 |
| 1169078400000 | 215.63 |
| 1169164800000 | 217.14 |
| 1169424000000 | 216.77 |
| 1169510400000 | 216.5 |
| 1169596800000 | 218.47 |
| 1169683200000 | 217.23 |
| 1169769600000 | 216.05 |
| 1170028800000 | 216.49 |
| 1170115200000 | 216.78 |
| 1170201600000 | 216.5 |
| 1170288000000 | 217.58 |
| 1170374400000 | 218.77 |
| 1170633600000 | 218.43 |
| 1170720000000 | 219.21 |
| 1170806400000 | 220.2 |
| 1170892800000 | 219.18 |
| 1170979200000 | 220.44 |
| 1171238400000 | 219.38 |
| 1171324800000 | 220.13 |
| 1171411200000 | 221.13 |
| 1171497600000 | 220.81 |
| 1171584000000 | 220.85 |
| 1171843200000 | 221.74 |
| 1171929600000 | 221.03 |
| 1172016000000 | 220.27 |
| 1172102400000 | 220.52 |
| 1172188800000 | 220.88 |
| 1172448000000 | 221.4 |
| 1172534400000 | 215.55 |
| 1172620800000 | 213.18 |
| 1172707200000 | 210.66 |
| 1172793600000 | 210.03 |
| 1173052800000 | 207.73 |
| 1173139200000 | 208.21 |
| 1173225600000 | 209.52 |
| 1173312000000 | 212 |
| 1173398400000 | 212.78 |
| 1173657600000 | 212.38 |
| 1173744000000 | 210.66 |
| 1173830400000 | 205.67 |
| 1173916800000 | 209.03 |
| 1174003200000 | 210.51 |
| 1174262400000 | 213.54 |
| 1174348800000 | 214.12 |
| 1174435200000 | 214.94 |
| 1174521600000 | 217.8 |
| 1174608000000 | 218.22 |
| 1174867200000 | 217.26 |
| 1174953600000 | 216.91 |
| 1175040000000 | 216.16 |
| 1175126400000 | 218.27 |
| 1175212800000 | 218.77 |
| 1175472000000 | 220.12 |
| 1175558400000 | 222.47 |
| 1175644800000 | 223.51 |
| 1175731200000 | 223.7 |
| 1176163200000 | 225.88 |
| 1176249600000 | 225.41 |
| 1176336000000 | 224.64 |
| 1176422400000 | 226.14 |
| 1176681600000 | 228.64 |
| 1176768000000 | 229.11 |
| 1176854400000 | 227.96 |
| 1176940800000 | 227.41 |
| 1177027200000 | 230.1 |
| 1177286400000 | 229.59 |
| 1177372800000 | 227.86 |
| 1177459200000 | 228.82 |
| 1177545600000 | 229.45 |
| 1177632000000 | 228.79 |
| 1177891200000 | 229.16 |
| 1177977600000 | 229.18 |
| 1178064000000 | 230.28 |
| 1178150400000 | 230.31 |
| 1178236800000 | 231.58 |
| 1178496000000 | 232.17 |
| 1178582400000 | 230.71 |
| 1178668800000 | 230.65 |
| 1178755200000 | 229.46 |
| 1178841600000 | 231.07 |
| 1179100800000 | 230.02 |
| 1179187200000 | 231.08 |
| 1179273600000 | 229.99 |
| 1179360000000 | 230.5 |
| 1179446400000 | 232.4 |
| 1179705600000 | 232.67 |
| 1179792000000 | 233.35 |
| 1179878400000 | 235.25 |
| 1179964800000 | 233.42 |
| 1180051200000 | 233.09 |
| 1180310400000 | 233.69 |
| 1180396800000 | 234.36 |
| 1180483200000 | 233.74 |
| 1180569600000 | 235.43 |
| 1180656000000 | 237 |
| 1180915200000 | 236.18 |
| 1181001600000 | 234.78 |
| 1181088000000 | 231.01 |
| 1181174400000 | 228.58 |
| 1181260800000 | 227.97 |
| 1181520000000 | 229.49 |
| 1181606400000 | 228.3 |
| 1181692800000 | 228.43 |
| 1181779200000 | 231.29 |
| 1181865600000 | 233.45 |
| 1182124800000 | 232.56 |
| 1182211200000 | 232.12 |
| 1182297600000 | 232.38 |
| 1182384000000 | 230.53 |
| 1182470400000 | 229.7 |
| 1182729600000 | 228.84 |
| 1182816000000 | 227.67 |
| 1182902400000 | 226.04 |
| 1182988800000 | 227.69 |
| 1183075200000 | 228.87 |
| 1183334400000 | 228.13 |
| 1183420800000 | 229.24 |
| 1183507200000 | 229.93 |
| 1183593600000 | 228.63 |
| 1183680000000 | 229.94 |
| 1183939200000 | 230.34 |
| 1184025600000 | 228.57 |
| 1184112000000 | 227.22 |
| 1184198400000 | 228.93 |
| 1184284800000 | 230.06 |
| 1184544000000 | 230.68 |
| 1184630400000 | 229.9 |
| 1184716800000 | 228.12 |
| 1184803200000 | 229.27 |
| 1184889600000 | 227.36 |
| 1185148800000 | 227.82 |
| 1185235200000 | 225.04 |
| 1185321600000 | 223.75 |
| 1185408000000 | 219.23 |
| 1185494400000 | 218.21 |
| 1185753600000 | 217.03 |
| 1185840000000 | 220.77 |
| 1185926400000 | 217.28 |
| 1186012800000 | 219.43 |
| 1186099200000 | 217.67 |
| 1186358400000 | 216.22 |
| 1186444800000 | 219.31 |
| 1186531200000 | 222.28 |
| 1186617600000 | 219.27 |
| 1186704000000 | 214.9 |
| 1186963200000 | 218.08 |
| 1187049600000 | 216.2 |
| 1187136000000 | 215.66 |
| 1187222400000 | 209.96 |
| 1187308800000 | 213.3 |
| 1187568000000 | 214.38 |
| 1187654400000 | 214.05 |
| 1187740800000 | 217.05 |
| 1187827200000 | 217.31 |
| 1187913600000 | 218.31 |
| 1188172800000 | 218.32 |
| 1188259200000 | 215.47 |
| 1188345600000 | 216.62 |
| 1188432000000 | 218.34 |
| 1188518400000 | 220.26 |
| 1188777600000 | 220.72 |
| 1188864000000 | 221.68 |
| 1188950400000 | 217.47 |
| 1189036800000 | 218 |
| 1189123200000 | 214.84 |
| 1189382400000 | 213.31 |
| 1189468800000 | 215.62 |
| 1189555200000 | 215.65 |
| 1189641600000 | 216.95 |
| 1189728000000 | 215.64 |
| 1189987200000 | 213.58 |
| 1190073600000 | 216.01 |
| 1190160000000 | 220.17 |
| 1190246400000 | 218.95 |
| 1190332800000 | 219.59 |
| 1190592000000 | 218.74 |
| 1190678400000 | 216.97 |
| 1190764800000 | 218.9 |
| 1190851200000 | 219.94 |
| 1190937600000 | 219.51 |
| 1191196800000 | 220.72 |
| 1191283200000 | 221.15 |
| 1191369600000 | 221.35 |
| 1191456000000 | 221.83 |
| 1191542400000 | 223.29 |
| 1191801600000 | 222.56 |
| 1191888000000 | 224.15 |
| 1191974400000 | 224.59 |
| 1192060800000 | 225.53 |
| 1192147200000 | 226.26 |
| 1192406400000 | 223.71 |
| 1192492800000 | 222.82 |
| 1192579200000 | 223.58 |
| 1192665600000 | 222.55 |
| 1192752000000 | 222.43 |
| 1193011200000 | 219.77 |
| 1193097600000 | 221.25 |
| 1193184000000 | 220.27 |
| 1193270400000 | 223.52 |
| 1193356800000 | 224.43 |
| 1193616000000 | 225.53 |
| 1193702400000 | 224.87 |
| 1193788800000 | 226.5 |
| 1193875200000 | 223.56 |
| 1193961600000 | 222.82 |
| 1194220800000 | 221.71 |
| 1194307200000 | 222.06 |
| 1194393600000 | 221.07 |
| 1194480000000 | 218.98 |
| 1194566400000 | 215.93 |
| 1194825600000 | 216.26 |
| 1194912000000 | 218.03 |
| 1194998400000 | 218.83 |
| 1195084800000 | 217.17 |
| 1195171200000 | 217.04 |
| 1195430400000 | 214.5 |
| 1195516800000 | 215.65 |
| 1195603200000 | 211.66 |
| 1195689600000 | 211.72 |
| 1195776000000 | 214.83 |
| 1196035200000 | 213.87 |
| 1196121600000 | 214.25 |
| 1196208000000 | 217.97 |
| 1196294400000 | 218.8 |
| 1196380800000 | 220.65 |
| 1196640000000 | 220.04 |
| 1196726400000 | 218.27 |
| 1196812800000 | 220.72 |
| 1196899200000 | 221.08 |
| 1196985600000 | 222.75 |
| 1197244800000 | 223.16 |
| 1197331200000 | 222.55 |
| 1197417600000 | 222.6 |
| 1197504000000 | 219.75 |
| 1197590400000 | 220.47 |
| 1197849600000 | 217.58 |
| 1197936000000 | 217.18 |
| 1198022400000 | 216.43 |
| 1198108800000 | 216.12 |
| 1198195200000 | 217.58 |
| 1198454400000 | 217.82 |
| 1198713600000 | 219.1 |
| 1198800000000 | 219.15 |
| 1199059200000 | 219.01 |
| 1199232000000 | 218.08 |
| 1199318400000 | 216.95 |
| 1199404800000 | 214.94 |
| 1199664000000 | 215.34 |
| 1199750400000 | 215.52 |
| 1199836800000 | 213.64 |
| 1199923200000 | 211.43 |
| 1200009600000 | 211.78 |
| 1200268800000 | 211.89 |
| 1200355200000 | 207.23 |
| 1200441600000 | 205.56 |
| 1200528000000 | 204.51 |
| 1200614400000 | 200.91 |
| 1200873600000 | 190.2 |
| 1200960000000 | 193.22 |
| 1201046400000 | 187.45 |
| 1201132800000 | 195.87 |
| 1201219200000 | 195.15 |
| 1201478400000 | 195.22 |
| 1201564800000 | 197.89 |
| 1201651200000 | 197.84 |
| 1201737600000 | 196.46 |
| 1201824000000 | 199.73 |
| 1202083200000 | 199.9 |
| 1202169600000 | 193.25 |
| 1202256000000 | 194.52 |
| 1202342400000 | 192.15 |
| 1202428800000 | 190.67 |
| 1202688000000 | 188.52 |
| 1202774400000 | 193.46 |
| 1202860800000 | 194.59 |
| 1202947200000 | 195.04 |
| 1203033600000 | 191.78 |
| 1203292800000 | 194.37 |
| 1203379200000 | 195.5 |
| 1203465600000 | 193.64 |
| 1203552000000 | 194.56 |
| 1203638400000 | 192.21 |
| 1203897600000 | 195.4 |
| 1203984000000 | 198.71 |
| 1204070400000 | 198.05 |
| 1204156800000 | 195.51 |
| 1204243200000 | 192.87 |
| 1204502400000 | 189.81 |
| 1204588800000 | 186.73 |
| 1204675200000 | 190.16 |
| 1204761600000 | 186.52 |
| 1204848000000 | 184.92 |
| 1205107200000 | 182.46 |
| 1205193600000 | 185.48 |
| 1205280000000 | 187.22 |
| 1205366400000 | 184.29 |
| 1205452800000 | 182.87 |
| 1205712000000 | 177.01 |
| 1205798400000 | 182.55 |
| 1205884800000 | 180.88 |
| 1205971200000 | 180.25 |
| 1206403200000 | 186.76 |
| 1206489600000 | 186.55 |
| 1206576000000 | 189.19 |
| 1206662400000 | 189.05 |
| 1206921600000 | 187.91 |
| 1207008000000 | 194.48 |
| 1207094400000 | 197.88 |
| 1207180800000 | 195.69 |
| 1207267200000 | 196.93 |
| 1207526400000 | 199.2 |
| 1207612800000 | 198.24 |
| 1207699200000 | 197.01 |
| 1207785600000 | 196.08 |
| 1207872000000 | 194.15 |
| 1208131200000 | 192.4 |
| 1208217600000 | 192.92 |
| 1208304000000 | 196.38 |
| 1208390400000 | 195.5 |
| 1208476800000 | 200.6 |
| 1208736000000 | 198.76 |
| 1208822400000 | 197.14 |
| 1208908800000 | 196.35 |
| 1208995200000 | 196.89 |
| 1209081600000 | 199.37 |
| 1209340800000 | 200.28 |
| 1209427200000 | 199.05 |
| 1209513600000 | 201.18 |
| 1209600000000 | 201.18 |
| 1209686400000 | 205.64 |
| 1209945600000 | 205.65 |
| 1210032000000 | 203.91 |
| 1210118400000 | 205.87 |
| 1210204800000 | 204.69 |
| 1210291200000 | 203.01 |
| 1210550400000 | 203.22 |
| 1210636800000 | 203.36 |
| 1210723200000 | 204.88 |
| 1210809600000 | 204.32 |
| 1210896000000 | 204.87 |
| 1211155200000 | 205.71 |
| 1211241600000 | 202.31 |
| 1211328000000 | 199.87 |
| 1211414400000 | 200.76 |
| 1211500800000 | 198.65 |
| 1211760000000 | 198.61 |
| 1211846400000 | 197.86 |
| 1211932800000 | 199.33 |
| 1212019200000 | 199.14 |
| 1212105600000 | 200.36 |
| 1212364800000 | 198.44 |
| 1212451200000 | 198.73 |
| 1212537600000 | 197.34 |
| 1212624000000 | 197.38 |
| 1212710400000 | 192.87 |
| 1212969600000 | 190.87 |
| 1213056000000 | 189.77 |
| 1213142400000 | 186.52 |
| 1213228800000 | 187.82 |
| 1213315200000 | 188.78 |
| 1213574400000 | 187.43 |
| 1213660800000 | 187.76 |
| 1213747200000 | 183.98 |
| 1213833600000 | 181.19 |
| 1213920000000 | 178.71 |
| 1214179200000 | 176.66 |
| 1214265600000 | 175.9 |
| 1214352000000 | 179.47 |
| 1214438400000 | 175.06 |
| 1214524800000 | 173.33 |
| 1214784000000 | 173.82 |
| 1214870400000 | 170.04 |
| 1214956800000 | 171.32 |
| 1215043200000 | 173.54 |
| 1215129600000 | 171.08 |
| 1215388800000 | 172.67 |
| 1215475200000 | 170.44 |
| 1215561600000 | 173.74 |
| 1215648000000 | 171.24 |
| 1215734400000 | 165.83 |
| 1215993600000 | 166.44 |
| 1216080000000 | 161.64 |
| 1216166400000 | 163.73 |
| 1216252800000 | 169.27 |
| 1216339200000 | 175.17 |
| 1216598400000 | 176.77 |
| 1216684800000 | 173.84 |
| 1216771200000 | 177.97 |
| 1216857600000 | 176.72 |
| 1216944000000 | 173.79 |
| 1217203200000 | 171.53 |
| 1217289600000 | 171.22 |
| 1217376000000 | 173.69 |
| 1217462400000 | 174.13 |
| 1217548800000 | 172.63 |
| 1217808000000 | 172.36 |
| 1217894400000 | 178.23 |
| 1217980800000 | 180.61 |
| 1218067200000 | 178 |
| 1218153600000 | 179.95 |
| 1218412800000 | 183.39 |
| 1218499200000 | 183.46 |
| 1218585600000 | 178.67 |
| 1218672000000 | 178.91 |
| 1218758400000 | 179.87 |
| 1219017600000 | 179.62 |
| 1219104000000 | 174.14 |
| 1219190400000 | 173.88 |
| 1219276800000 | 171.36 |
| 1219363200000 | 174.84 |
| 1219622400000 | 173.79 |
| 1219708800000 | 174.09 |
| 1219795200000 | 174.34 |
| 1219881600000 | 177.65 |
| 1219968000000 | 179.05 |
| 1220227200000 | 179.38 |
| 1220313600000 | 183.07 |
| 1220400000000 | 182.46 |
| 1220486400000 | 177.26 |
| 1220572800000 | 173.54 |
| 1220832000000 | 179.67 |
| 1220918400000 | 180.13 |
| 1221004800000 | 178.92 |
| 1221091200000 | 177.08 |
| 1221177600000 | 178.62 |
| 1221436800000 | 172.01 |
| 1221523200000 | 169.3 |
| 1221609600000 | 165.41 |
| 1221696000000 | 164.13 |
| 1221782400000 | 178.84 |
| 1222041600000 | 175.95 |
| 1222128000000 | 172.48 |
| 1222214400000 | 172.29 |
| 1222300800000 | 174.98 |
| 1222387200000 | 173 |
| 1222646400000 | 164.93 |
| 1222732800000 | 167 |
| 1222819200000 | 167.9 |
| 1222905600000 | 167.72 |
| 1222992000000 | 170.84 |
| 1223251200000 | 159.81 |
| 1223337600000 | 156.73 |
| 1223424000000 | 148.27 |
| 1223510400000 | 145.01 |
| 1223596800000 | 134.95 |
| 1223856000000 | 147.09 |
| 1223942400000 | 152.31 |
| 1224028800000 | 146.05 |
| 1224115200000 | 140.23 |
| 1224201600000 | 143.82 |
| 1224460800000 | 148.13 |
| 1224547200000 | 146.64 |
| 1224633600000 | 140.44 |
| 1224720000000 | 139.75 |
| 1224806400000 | 133.46 |
| 1225065600000 | 127.58 |
| 1225152000000 | 127.38 |
| 1225238400000 | 137.2 |
| 1225324800000 | 139.57 |
| 1225411200000 | 142.87 |
| 1225670400000 | 145.58 |
| 1225756800000 | 151.68 |
| 1225843200000 | 149.83 |
| 1225929600000 | 142.11 |
| 1226016000000 | 144.24 |
| 1226275200000 | 145.75 |
| 1226361600000 | 140.52 |
| 1226448000000 | 138.46 |
| 1226534400000 | 138.69 |
| 1226620800000 | 140.18 |
| 1226880000000 | 136.64 |
| 1226966400000 | 137.22 |
| 1227052800000 | 132.87 |
| 1227139200000 | 130.28 |
| 1227225600000 | 128.1 |
| 1227484800000 | 135.62 |
| 1227571200000 | 136.34 |
| 1227657600000 | 136.4 |
| 1227744000000 | 138.07 |
| 1227830400000 | 138.56 |
| 1228089600000 | 132.86 |
| 1228176000000 | 136.06 |
| 1228262400000 | 137.53 |
| 1228348800000 | 137.79 |
| 1228435200000 | 133.34 |
| 1228694400000 | 139.26 |
| 1228780800000 | 140.71 |
| 1228867200000 | 141.95 |
| 1228953600000 | 140.73 |
| 1229040000000 | 137.65 |
| 1229299200000 | 137.19 |
| 1229385600000 | 138.12 |
| 1229472000000 | 138.03 |
| 1229558400000 | 139.85 |
| 1229644800000 | 139.21 |
| 1229904000000 | 137.8 |
| 1229990400000 | 137.88 |
| 1230076800000 | 137.71 |
| 1230508800000 | 137.74 |
| 1230595200000 | 139.78 |
| 1230681600000 | 139.99 |
| 1230854400000 | 145.38 |
| 1231113600000 | 149.66 |
| 1231200000000 | 151.84 |
| 1231286400000 | 150.42 |
| 1231372800000 | 149.58 |
| 1231459200000 | 148.24 |
| 1231718400000 | 146.01 |
| 1231804800000 | 143.27 |
| 1231891200000 | 138.1 |
| 1231977600000 | 137.1 |
| 1232064000000 | 138.36 |
| 1232323200000 | 137.23 |
| 1232409600000 | 135.1 |
| 1232496000000 | 133.96 |
| 1232582400000 | 133.16 |
| 1232668800000 | 131.96 |
| 1232928000000 | 135.27 |
| 1233014400000 | 135.48 |
| 1233100800000 | 139.87 |
| 1233187200000 | 139.25 |
| 1233273600000 | 138.49 |
| 1233532800000 | 135.04 |
| 1233619200000 | 137 |
| 1233705600000 | 139.76 |
| 1233792000000 | 139.93 |
| 1233878400000 | 143.51 |
| 1234137600000 | 144.64 |
| 1234224000000 | 141.29 |
| 1234310400000 | 141.03 |
| 1234396800000 | 139.67 |
| 1234483200000 | 139.6 |
| 1234742400000 | 138.34 |
| 1234828800000 | 133.29 |
| 1234915200000 | 132.67 |
| 1235001600000 | 133.04 |
| 1235088000000 | 129.31 |
| 1235347200000 | 127.92 |
| 1235433600000 | 127.15 |
| 1235520000000 | 127.03 |
| 1235606400000 | 129.26 |
| 1235692800000 | 127.59 |
| 1235952000000 | 123.18 |
| 1236038400000 | 120.69 |
| 1236124800000 | 123.85 |
| 1236211200000 | 119.41 |
| 1236297600000 | 117.59 |
| 1236556800000 | 115.2 |
| 1236643200000 | 120.21 |
| 1236729600000 | 120.19 |
| 1236816000000 | 121.43 |
| 1236902400000 | 121.32 |
| 1237161600000 | 123.83 |
| 1237248000000 | 123.6 |
| 1237334400000 | 124.13 |
| 1237420800000 | 125.55 |
| 1237507200000 | 126.37 |
| 1237766400000 | 129.6 |
| 1237852800000 | 129.41 |
| 1237939200000 | 132.27 |
| 1238025600000 | 132.76 |
| 1238112000000 | 130.93 |
| 1238371200000 | 126.31 |
| 1238457600000 | 129.28 |
| 1238544000000 | 130.87 |
| 1238630400000 | 136.96 |
| 1238716800000 | 137.01 |
| 1238976000000 | 136.71 |
| 1239062400000 | 137.32 |
| 1239148800000 | 138.74 |
| 1239235200000 | 143.52 |
| 1239667200000 | 146.57 |
| 1239753600000 | 146.56 |
| 1239840000000 | 148.88 |
| 1239926400000 | 151.59 |
| 1240185600000 | 146.38 |
| 1240272000000 | 145.73 |
| 1240358400000 | 148.84 |
| 1240444800000 | 149.3 |
| 1240531200000 | 152.57 |
| 1240790400000 | 151.9 |
| 1240876800000 | 149.33 |
| 1240963200000 | 152.71 |
| 1241049600000 | 154.85 |
| 1241136000000 | 154.85 |
| 1241395200000 | 158.4 |
| 1241481600000 | 159.38 |
| 1241568000000 | 162.09 |
| 1241654400000 | 162.42 |
| 1241740800000 | 164.86 |
| 1242000000000 | 162.07 |
| 1242086400000 | 161.69 |
| 1242172800000 | 156.51 |
| 1242259200000 | 157.67 |
| 1242345600000 | 159.78 |
| 1242604800000 | 162.38 |
| 1242691200000 | 163.66 |
| 1242777600000 | 165.79 |
| 1242864000000 | 163.32 |
| 1242950400000 | 163.5 |
| 1243209600000 | 163.7 |
| 1243296000000 | 163.95 |
| 1243382400000 | 165.89 |
| 1243468800000 | 164.88 |
| 1243555200000 | 164.42 |
| 1243814400000 | 169.05 |
| 1243900800000 | 169.72 |
| 1243987200000 | 167.4 |
| 1244073600000 | 165.83 |
| 1244160000000 | 166.54 |
| 1244419200000 | 163.74 |
| 1244505600000 | 164.32 |
| 1244592000000 | 165.4 |
| 1244678400000 | 166.07 |
| 1244764800000 | 166.4 |
| 1245024000000 | 162.98 |
| 1245110400000 | 162.55 |
| 1245196800000 | 158.92 |
| 1245283200000 | 159.17 |
| 1245369600000 | 161.75 |
| 1245628800000 | 158.87 |
| 1245715200000 | 159.4 |
| 1245801600000 | 161.51 |
| 1245888000000 | 161.57 |
| 1245974400000 | 161.17 |
| 1246233600000 | 163.11 |
| 1246320000000 | 162.25 |
| 1246406400000 | 164.52 |
| 1246492800000 | 161.87 |
| 1246579200000 | 161.63 |
| 1246838400000 | 160.39 |
| 1246924800000 | 159.23 |
| 1247011200000 | 157.55 |
| 1247097600000 | 157.85 |
| 1247184000000 | 156.2 |
| 1247443200000 | 158.6 |
| 1247529600000 | 159.3 |
| 1247616000000 | 162.08 |
| 1247702400000 | 162.74 |
| 1247788800000 | 163.69 |
| 1248048000000 | 165.15 |
| 1248134400000 | 165.91 |
| 1248220800000 | 166.8 |
| 1248307200000 | 168.28 |
| 1248393600000 | 168.72 |
| 1248652800000 | 169.61 |
| 1248739200000 | 169.27 |
| 1248825600000 | 170.52 |
| 1248912000000 | 173.14 |
| 1248998400000 | 172.25 |
| 1249257600000 | 173.87 |
| 1249344000000 | 173.32 |
| 1249430400000 | 173.4 |
| 1249516800000 | 174.07 |
| 1249603200000 | 175.74 |
| 1249862400000 | 176.05 |
| 1249948800000 | 174.47 |
| 1250035200000 | 175.85 |
| 1250121600000 | 176.64 |
| 1250208000000 | 175.72 |
| 1250467200000 | 172.81 |
| 1250553600000 | 174.09 |
| 1250640000000 | 174.36 |
| 1250726400000 | 176.42 |
| 1250812800000 | 180.15 |
| 1251072000000 | 182.23 |
| 1251158400000 | 184.29 |
| 1251244800000 | 183.53 |
| 1251331200000 | 183.22 |
| 1251417600000 | 184.98 |
| 1251676800000 | 183.48 |
| 1251763200000 | 181.12 |
| 1251849600000 | 179.9 |
| 1251936000000 | 179.9 |
| 1252022400000 | 181.61 |
| 1252281600000 | 184.26 |
| 1252368000000 | 184.99 |
| 1252454400000 | 186.54 |
| 1252540800000 | 186.74 |
| 1252627200000 | 187.93 |
| 1252886400000 | 187.96 |
| 1252972800000 | 189.3 |
| 1253059200000 | 191.57 |
| 1253145600000 | 192.65 |
| 1253232000000 | 192.76 |
| 1253491200000 | 191.32 |
| 1253577600000 | 191.98 |
| 1253664000000 | 191.98 |
| 1253750400000 | 190.37 |
| 1253836800000 | 190.04 |
| 1254096000000 | 192.76 |
| 1254182400000 | 192.48 |
| 1254268800000 | 192.19 |
| 1254355200000 | 190.28 |
| 1254441600000 | 188.2 |
| 1254700800000 | 189.76 |
| 1254787200000 | 192.89 |
| 1254873600000 | 192.56 |
| 1254960000000 | 193.93 |
| 1255046400000 | 194.2 |
| 1255305600000 | 195.3 |
| 1255392000000 | 193.73 |
| 1255478400000 | 196.04 |
| 1255564800000 | 195.33 |
| 1255651200000 | 194.52 |
| 1255910400000 | 195.76 |
| 1255996800000 | 196.03 |
| 1256083200000 | 195.99 |
| 1256169600000 | 194.52 |
| 1256256000000 | 193.09 |
| 1256515200000 | 191.73 |
| 1256601600000 | 191.38 |
| 1256688000000 | 188.9 |
| 1256774400000 | 190.99 |
| 1256860800000 | 188.16 |
| 1257120000000 | 188.63 |
| 1257206400000 | 187.02 |
| 1257292800000 | 188.95 |
| 1257379200000 | 189.83 |
| 1257465600000 | 190.19 |
| 1257724800000 | 192.51 |
| 1257811200000 | 192.43 |
| 1257897600000 | 192.99 |
| 1257984000000 | 192.63 |
| 1258070400000 | 193 |
| 1258329600000 | 194.39 |
| 1258416000000 | 193.71 |
| 1258502400000 | 193.95 |
| 1258588800000 | 191.35 |
| 1258675200000 | 190.09 |
| 1258934400000 | 192.33 |
| 1259020800000 | 191.52 |
| 1259107200000 | 192.23 |
| 1259193600000 | 188.18 |
| 1259280000000 | 189.55 |
| 1259539200000 | 187.86 |
| 1259625600000 | 192.27 |
| 1259712000000 | 192.86 |
| 1259798400000 | 193.19 |
| 1259884800000 | 194.44 |
| 1260144000000 | 193.9 |
| 1260230400000 | 191.26 |
| 1260316800000 | 189.7 |
| 1260403200000 | 190.5 |
| 1260489600000 | 191.71 |
| 1260748800000 | 192.69 |
| 1260835200000 | 192.81 |
| 1260921600000 | 194.25 |
| 1261008000000 | 192.95 |
| 1261094400000 | 192.23 |
| 1261353600000 | 194.47 |
| 1261440000000 | 196.11 |
| 1261526400000 | 196.68 |
| 1261612800000 | 196.67 |
| 1261958400000 | 197.46 |
| 1262044800000 | 198.04 |
| 1262131200000 | 197.69 |
| 1262217600000 | 197.68 |
| 1262563200000 | 200.23 |
| 1262649600000 | 200.4 |
| 1262736000000 | 199.87 |
| 1262822400000 | 199.15 |
| 1262908800000 | 199.43 |
| 1263168000000 | 198.87 |
| 1263254400000 | 197.57 |
| 1263340800000 | 198.1 |
| 1263427200000 | 198.6 |
| 1263513600000 | 196.28 |
| 1263772800000 | 197.11 |
| 1263859200000 | 198.68 |
| 1263945600000 | 196.3 |
| 1264032000000 | 195.47 |
| 1264118400000 | 194.22 |
| 1264377600000 | 193.61 |
| 1264464000000 | 193.98 |
| 1264550400000 | 193 |
| 1264636800000 | 191.66 |
| 1264723200000 | 192.16 |
| 1264982400000 | 192.91 |
| 1265068800000 | 194.08 |
| 1265155200000 | 192.43 |
| 1265241600000 | 188.06 |
| 1265328000000 | 185.61 |
| 1265587200000 | 185.93 |
| 1265673600000 | 185.71 |
| 1265760000000 | 187.49 |
| 1265846400000 | 186.5 |
| 1265932800000 | 186.79 |
| 1266192000000 | 186.78 |
| 1266278400000 | 187.99 |
| 1266364800000 | 189.28 |
| 1266451200000 | 190.68 |
| 1266537600000 | 192.6 |
| 1266796800000 | 192.03 |
| 1266883200000 | 190.9 |
| 1266969600000 | 190.72 |
| 1267056000000 | 188.45 |
| 1267142400000 | 190.77 |
| 1267401600000 | 192.9 |
| 1267488000000 | 193.95 |
| 1267574400000 | 194.82 |
| 1267660800000 | 195.51 |
| 1267747200000 | 197.65 |
| 1268006400000 | 198.81 |
| 1268092800000 | 198.76 |
| 1268179200000 | 200.21 |
| 1268265600000 | 199.62 |
| 1268352000000 | 199.88 |
| 1268611200000 | 199.27 |
| 1268697600000 | 200.78 |
| 1268784000000 | 201.79 |
| 1268870400000 | 200.95 |
| 1268956800000 | 200.11 |
| 1269216000000 | 199.55 |
| 1269302400000 | 200.74 |
| 1269388800000 | 200.47 |
| 1269475200000 | 202.48 |
| 1269561600000 | 202.72 |
| 1269820800000 | 203.75 |
| 1269907200000 | 203.56 |
| 1269993600000 | 202.88 |
| 1270080000000 | 204.54 |
| 1270512000000 | 205.06 |
| 1270598400000 | 204.22 |
| 1270684800000 | 202.74 |
| 1270771200000 | 205.49 |
| 1271030400000 | 205.78 |
| 1271116800000 | 205.27 |
| 1271203200000 | 205.92 |
| 1271289600000 | 206.51 |
| 1271376000000 | 204.31 |
| 1271635200000 | 203.22 |
| 1271721600000 | 205.3 |
| 1271808000000 | 203.71 |
| 1271894400000 | 201.4 |
| 1271980800000 | 202.56 |
| 1272240000000 | 201.9 |
| 1272326400000 | 196.55 |
| 1272412800000 | 193.44 |
| 1272499200000 | 196.62 |
| 1272585600000 | 197.1 |
| 1272844800000 | 198.15 |
| 1272931200000 | 192.99 |
| 1273017600000 | 190.28 |
| 1273104000000 | 187.68 |
| 1273190400000 | 181.68 |
| 1273449600000 | 193.31 |
| 1273536000000 | 192.33 |
| 1273622400000 | 195.82 |
| 1273708800000 | 195.13 |
| 1273795200000 | 188.02 |
| 1274054400000 | 188.33 |
| 1274140800000 | 190.73 |
| 1274227200000 | 186.99 |
| 1274313600000 | 184.46 |
| 1274400000000 | 184.27 |
| 1274659200000 | 183.89 |
| 1274745600000 | 179.99 |
| 1274832000000 | 182.39 |
| 1274918400000 | 188.15 |
| 1275004800000 | 188.81 |
| 1275264000000 | 188.6 |
| 1275350400000 | 188.66 |
| 1275436800000 | 189.28 |
| 1275523200000 | 190.94 |
| 1275609600000 | 187.47 |
| 1275868800000 | 185.68 |
| 1275955200000 | 183.53 |
| 1276041600000 | 185.61 |
| 1276128000000 | 188.81 |
| 1276214400000 | 190.71 |
| 1276473600000 | 192.32 |
| 1276560000000 | 194.47 |
| 1276646400000 | 194.48 |
| 1276732800000 | 194.64 |
| 1276819200000 | 195.67 |
| 1277078400000 | 196.51 |
| 1277164800000 | 195.86 |
| 1277251200000 | 194.19 |
| 1277337600000 | 191.06 |
| 1277424000000 | 190.52 |
| 1277683200000 | 191.56 |
| 1277769600000 | 186.35 |
| 1277856000000 | 186.21 |
| 1277942400000 | 184.34 |
| 1278028800000 | 184.83 |
| 1278288000000 | 184.86 |
| 1278374400000 | 188.46 |
| 1278460800000 | 191.51 |
| 1278547200000 | 192.76 |
| 1278633600000 | 192.68 |
| 1278892800000 | 192.97 |
| 1278979200000 | 195.57 |
| 1279065600000 | 195.95 |
| 1279152000000 | 194.78 |
| 1279238400000 | 191.59 |
| 1279497600000 | 191.41 |
| 1279584000000 | 191.04 |
| 1279670400000 | 192.47 |
| 1279756800000 | 196.14 |
| 1279843200000 | 196.84 |
| 1280102400000 | 198.11 |
| 1280188800000 | 198.71 |
| 1280275200000 | 198.32 |
| 1280361600000 | 199.72 |
| 1280448000000 | 198.26 |
| 1280707200000 | 202.57 |
| 1280793600000 | 202.46 |
| 1280880000000 | 202.94 |
| 1280966400000 | 202.55 |
| 1281052800000 | 200.21 |
| 1281312000000 | 202.04 |
| 1281398400000 | 200.62 |
| 1281484800000 | 196.61 |
| 1281571200000 | 196.69 |
| 1281657600000 | 197.1 |
| 1281916800000 | 196.71 |
| 1282003200000 | 198.95 |
| 1282089600000 | 198.29 |
| 1282176000000 | 195.83 |
| 1282262400000 | 193.85 |
| 1282521600000 | 195.11 |
| 1282608000000 | 192.99 |
| 1282694400000 | 192.28 |
| 1282780800000 | 192.9 |
| 1282867200000 | 195.93 |
| 1283126400000 | 195.5 |
| 1283212800000 | 196.23 |
| 1283299200000 | 199.71 |
| 1283385600000 | 199.74 |
| 1283472000000 | 200.68 |
| 1283731200000 | 201.43 |
| 1283817600000 | 200.11 |
| 1283904000000 | 201.29 |
| 1283990400000 | 202.88 |
| 1284076800000 | 202.54 |
| 1284336000000 | 203.56 |
| 1284422400000 | 203.8 |
| 1284508800000 | 202.86 |
| 1284595200000 | 202.51 |
| 1284681600000 | 201 |
| 1284940800000 | 203.52 |
| 1285027200000 | 203.43 |
| 1285113600000 | 201.49 |
| 1285200000000 | 200.89 |
| 1285286400000 | 202.87 |
| 1285545600000 | 202.5 |
| 1285632000000 | 203.34 |
| 1285718400000 | 202.23 |
| 1285804800000 | 201.78 |
| 1285891200000 | 201.47 |
| 1286150400000 | 199.64 |
| 1286236800000 | 202.11 |
| 1286323200000 | 203.16 |
| 1286409600000 | 204.23 |
| 1286496000000 | 204.26 |
| 1286755200000 | 204.71 |
| 1286841600000 | 203.74 |
| 1286928000000 | 206.51 |
| 1287014400000 | 207.14 |
| 1287100800000 | 207.81 |
| 1287360000000 | 208.66 |
| 1287446400000 | 208.49 |
| 1287532800000 | 208.58 |
| 1287619200000 | 210.34 |
| 1287705600000 | 210.07 |
| 1287964800000 | 210.05 |
| 1288051200000 | 210.37 |
| 1288137600000 | 209.85 |
| 1288224000000 | 211.86 |
| 1288310400000 | 212.64 |
| 1288569600000 | 211.85 |
| 1288656000000 | 212.94 |
| 1288742400000 | 211.39 |
| 1288828800000 | 213.04 |
| 1288915200000 | 212.2 |
| 1289174400000 | 211.45 |
| 1289260800000 | 212.49 |
| 1289347200000 | 211.74 |
| 1289433600000 | 210.16 |
| 1289520000000 | 210.17 |
| 1289779200000 | 211.64 |
| 1289865600000 | 208.3 |
| 1289952000000 | 209.19 |
| 1290038400000 | 211.18 |
| 1290124800000 | 211.07 |
| 1290384000000 | 208.91 |
| 1290470400000 | 205.45 |
| 1290556800000 | 206.46 |
| 1290643200000 | 206.7 |
| 1290729600000 | 205.64 |
| 1290988800000 | 201.99 |
| 1291075200000 | 200.21 |
| 1291161600000 | 203.13 |
| 1291248000000 | 205.82 |
| 1291334400000 | 205.69 |
| 1291593600000 | 205.59 |
| 1291680000000 | 207 |
| 1291766400000 | 208.05 |
| 1291852800000 | 210.13 |
| 1291939200000 | 210 |
| 1292198400000 | 210.65 |
| 1292284800000 | 210.96 |
| 1292371200000 | 210.17 |
| 1292457600000 | 210.57 |
| 1292544000000 | 209.51 |
| 1292803200000 | 210.92 |
| 1292889600000 | 212.29 |
| 1292976000000 | 212.76 |
| 1293062400000 | 212.74 |
| 1293148800000 | 212.54 |
| 1293408000000 | 210.8 |
| 1293494400000 | 211 |
| 1293580800000 | 211.95 |
| 1293667200000 | 210.3 |
| 1293753600000 | 209.9 |
| 1294012800000 | 212.32 |
| 1294099200000 | 212.69 |
| 1294185600000 | 212.86 |
| 1294272000000 | 213.24 |
| 1294358400000 | 212.09 |
| 1294617600000 | 208.79 |
| 1294704000000 | 209.93 |
| 1294790400000 | 213.62 |
| 1294876800000 | 214.95 |
| 1294963200000 | 215.68 |
| 1295222400000 | 215.77 |
| 1295308800000 | 218.5 |
| 1295395200000 | 218.02 |
| 1295481600000 | 218.27 |
| 1295568000000 | 220.4 |
| 1295827200000 | 221.64 |
| 1295913600000 | 220.26 |
| 1296000000000 | 219.95 |
| 1296086400000 | 221.31 |
| 1296172800000 | 219.96 |
| 1296432000000 | 219.69 |
| 1296518400000 | 223.72 |
| 1296604800000 | 224.35 |
| 1296691200000 | 223.69 |
| 1296777600000 | 224.69 |
| 1297036800000 | 226 |
| 1297123200000 | 226.46 |
| 1297209600000 | 225.6 |
| 1297296000000 | 224.78 |
| 1297382400000 | 225.2 |
| 1297641600000 | 225.16 |
| 1297728000000 | 225.08 |
| 1297814400000 | 226.35 |
| 1297900800000 | 226.24 |
| 1297987200000 | 226.43 |
| 1298246400000 | 223.21 |
| 1298332800000 | 221.93 |
| 1298419200000 | 220.02 |
| 1298505600000 | 219.68 |
| 1298592000000 | 221.6 |
| 1298851200000 | 222.84 |
| 1298937600000 | 222.19 |
| 1299024000000 | 220.84 |
| 1299110400000 | 220.93 |
| 1299196800000 | 220.55 |
| 1299456000000 | 219.99 |
| 1299542400000 | 220.71 |
| 1299628800000 | 221.56 |
| 1299715200000 | 220.03 |
| 1299801600000 | 217.77 |
| 1300060800000 | 215.03 |
| 1300147200000 | 211.03 |
| 1300233600000 | 208.56 |
| 1300320000000 | 212 |
| 1300406400000 | 212.93 |
| 1300665600000 | 217.04 |
| 1300752000000 | 216.4 |
| 1300838400000 | 217.63 |
| 1300924800000 | 219.3 |
| 1301011200000 | 219.35 |
| 1301270400000 | 219.71 |
| 1301356800000 | 219.86 |
| 1301443200000 | 221.77 |
| 1301529600000 | 220.92 |
| 1301616000000 | 223.56 |
| 1301875200000 | 223.92 |
| 1301961600000 | 223.57 |
| 1302048000000 | 223.88 |
| 1302134400000 | 222.86 |
| 1302220800000 | 224.26 |
| 1302480000000 | 224.21 |
| 1302566400000 | 221.8 |
| 1302652800000 | 223.34 |
| 1302739200000 | 221.7 |
| 1302825600000 | 221.89 |
| 1303084800000 | 218.67 |
| 1303171200000 | 218.96 |
| 1303257600000 | 222.72 |
| 1303344000000 | 222.48 |
| 1303776000000 | 224.41 |
| 1303862400000 | 225.52 |
| 1303948800000 | 227.7 |
| 1304035200000 | 227.91 |
| 1304294400000 | 228.74 |
| 1304380800000 | 227.88 |
| 1304467200000 | 225.9 |
| 1304553600000 | 225.41 |
| 1304640000000 | 226.3 |
| 1304899200000 | 224.99 |
| 1304985600000 | 227.05 |
| 1305072000000 | 228.37 |
| 1305158400000 | 227.14 |
| 1305244800000 | 226.15 |
| 1305504000000 | 225.43 |
| 1305590400000 | 223.48 |
| 1305676800000 | 224.43 |
| 1305763200000 | 225.68 |
| 1305849600000 | 224.48 |
| 1306108800000 | 221.64 |
| 1306195200000 | 221.77 |
| 1306281600000 | 222.03 |
| 1306368000000 | 221.46 |
| 1306454400000 | 221.93 |
| 1306713600000 | 221.61 |
| 1306800000000 | 223.93 |
| 1306886400000 | 222.46 |
| 1306972800000 | 220.61 |
| 1307059200000 | 220.05 |
| 1307318400000 | 218.86 |
| 1307404800000 | 219.49 |
| 1307491200000 | 217.68 |
| 1307577600000 | 219.31 |
| 1307664000000 | 216.56 |
| 1307923200000 | 216.67 |
| 1308009600000 | 218.7 |
| 1308096000000 | 216.22 |
| 1308182400000 | 215.12 |
| 1308268800000 | 216.32 |
| 1308528000000 | 214.17 |
| 1308614400000 | 217.21 |
| 1308700800000 | 216.6 |
| 1308787200000 | 213.47 |
| 1308873600000 | 212.42 |
| 1309132800000 | 212.61 |
| 1309219200000 | 212.85 |
| 1309305600000 | 216.68 |
| 1309392000000 | 220.52 |
| 1309478400000 | 221.54 |
| 1309737600000 | 221.27 |
| 1309824000000 | 219.96 |
| 1309910400000 | 217.74 |
| 1309996800000 | 219.18 |
| 1310083200000 | 216.09 |
| 1310342400000 | 210.81 |
| 1310428800000 | 208.88 |
| 1310515200000 | 210.66 |
| 1310601600000 | 209.07 |
| 1310688000000 | 208.16 |
| 1310947200000 | 204.73 |
| 1311033600000 | 207.17 |
| 1311120000000 | 210.38 |
| 1311206400000 | 214.05 |
| 1311292800000 | 215.33 |
| 1311552000000 | 214 |
| 1311638400000 | 214.15 |
| 1311724800000 | 211.12 |
| 1311811200000 | 210.19 |
| 1311897600000 | 208.67 |
| 1312156800000 | 203.95 |
| 1312243200000 | 200.83 |
| 1312329600000 | 198.13 |
| 1312416000000 | 191.9 |
| 1312502400000 | 189 |
| 1312761600000 | 182.83 |
| 1312848000000 | 183.25 |
| 1312934400000 | 177.89 |
| 1313020800000 | 182.8 |
| 1313107200000 | 189.08 |
| 1313366400000 | 190.45 |
| 1313452800000 | 187.05 |
| 1313539200000 | 187.77 |
| 1313625600000 | 180.01 |
| 1313712000000 | 177.85 |
| 1313971200000 | 181.01 |
| 1314057600000 | 182.58 |
| 1314144000000 | 185.45 |
| 1314230400000 | 183.61 |
| 1314316800000 | 181.55 |
| 1314576000000 | 185.79 |
| 1314662400000 | 186.06 |
| 1314748800000 | 189.78 |
| 1314835200000 | 190.47 |
| 1314921600000 | 187.09 |
| 1315180800000 | 181.17 |
| 1315267200000 | 179.23 |
| 1315353600000 | 183.82 |
| 1315440000000 | 184.97 |
| 1315526400000 | 179.59 |
| 1315785600000 | 174.04 |
| 1315872000000 | 175 |
| 1315958400000 | 177.99 |
| 1316044800000 | 181.71 |
| 1316131200000 | 183.83 |
| 1316390400000 | 179.79 |
| 1316476800000 | 182.5 |
| 1316563200000 | 180.37 |
| 1316649600000 | 172.81 |
| 1316736000000 | 172.85 |
| 1316995200000 | 176.99 |
| 1317081600000 | 184.75 |
| 1317168000000 | 184.27 |
| 1317254400000 | 186.69 |
| 1317340800000 | 185.33 |
| 1317600000000 | 182.69 |
| 1317686400000 | 179.71 |
| 1317772800000 | 184.64 |
| 1317859200000 | 189.63 |
| 1317945600000 | 190.15 |
| 1318204800000 | 192.97 |
| 1318291200000 | 191.43 |
| 1318377600000 | 195.16 |
| 1318464000000 | 193.16 |
| 1318550400000 | 195.19 |
| 1318809600000 | 192.88 |
| 1318896000000 | 191.51 |
| 1318982400000 | 192.81 |
| 1319068800000 | 188.63 |
| 1319155200000 | 193.15 |
| 1319414400000 | 194.41 |
| 1319500800000 | 192.43 |
| 1319587200000 | 192.22 |
| 1319673600000 | 199.47 |
| 1319760000000 | 197.19 |
| 1320019200000 | 192.48 |
| 1320105600000 | 184.9 |
| 1320192000000 | 186.35 |
| 1320278400000 | 190.86 |
| 1320364800000 | 187.99 |
| 1320624000000 | 188.33 |
| 1320710400000 | 188.76 |
| 1320796800000 | 184.25 |
| 1320883200000 | 184.75 |
| 1320969600000 | 189.59 |
| 1321228800000 | 186.74 |
| 1321315200000 | 184.67 |
| 1321401600000 | 185.05 |
| 1321488000000 | 182.8 |
| 1321574400000 | 182.89 |
| 1321833600000 | 176.84 |
| 1321920000000 | 175.39 |
| 1322006400000 | 172.56 |
| 1322092800000 | 171.78 |
| 1322179200000 | 172.84 |
| 1322438400000 | 180.38 |
| 1322524800000 | 181.95 |
| 1322611200000 | 188.45 |
| 1322697600000 | 187 |
| 1322784000000 | 188.39 |
| 1323043200000 | 190.36 |
| 1323129600000 | 188.68 |
| 1323216000000 | 187.71 |
| 1323302400000 | 184.02 |
| 1323388800000 | 187.33 |
| 1323648000000 | 182.43 |
| 1323734400000 | 181.79 |
| 1323820800000 | 178.61 |
| 1323907200000 | 180.17 |
| 1323993600000 | 180.62 |
| 1324252800000 | 180.83 |
| 1324339200000 | 184.82 |
| 1324425600000 | 183.33 |
| 1324512000000 | 185.3 |
| 1324598400000 | 187.28 |
| 1324944000000 | 187.27 |
| 1325030400000 | 185.68 |
| 1325116800000 | 187.23 |
| 1325203200000 | 189.15 |
| 1325462400000 | 192.65 |
| 1325548800000 | 193.87 |
| 1325635200000 | 191.01 |
| 1325721600000 | 187.08 |
| 1325808000000 | 186.41 |
| 1326067200000 | 185.09 |
| 1326153600000 | 188.42 |
| 1326240000000 | 189.09 |
| 1326326400000 | 190.26 |
| 1326412800000 | 188.76 |
| 1326672000000 | 189.4 |
| 1326758400000 | 190.88 |
| 1326844800000 | 189.81 |
| 1326931200000 | 192.82 |
| 1327017600000 | 193.37 |
| 1327276800000 | 193.88 |
| 1327363200000 | 192.19 |
| 1327449600000 | 191.86 |
| 1327536000000 | 195.21 |
| 1327622400000 | 194.72 |
| 1327881600000 | 191.83 |
| 1327968000000 | 193.29 |
| 1328054400000 | 196.72 |
| 1328140800000 | 197.03 |
| 1328227200000 | 199.43 |
| 1328486400000 | 199.44 |
| 1328572800000 | 199.12 |
| 1328659200000 | 199.69 |
| 1328745600000 | 199.28 |
| 1328832000000 | 196.85 |
| 1329091200000 | 197.77 |
| 1329177600000 | 197.3 |
| 1329264000000 | 196.93 |
| 1329350400000 | 196.16 |
| 1329436800000 | 197.93 |
| 1329696000000 | 199.55 |
| 1329782400000 | 198.1 |
| 1329868800000 | 196.61 |
| 1329955200000 | 194.95 |
| 1330041600000 | 196.85 |
| 1330300800000 | 196.56 |
| 1330387200000 | 196.36 |
| 1330473600000 | 196.38 |
| 1330560000000 | 198.06 |
| 1330646400000 | 198.42 |
| 1330905600000 | 197.55 |
| 1330992000000 | 192.51 |
| 1331078400000 | 193.64 |
| 1331164800000 | 196.37 |
| 1331251200000 | 196.62 |
| 1331510400000 | 196.77 |
| 1331596800000 | 200.11 |
| 1331683200000 | 201.02 |
| 1331769600000 | 201.36 |
| 1331856000000 | 201.66 |
| 1332115200000 | 203.13 |
| 1332201600000 | 203.67 |
| 1332288000000 | 202.62 |
| 1332374400000 | 201.24 |
| 1332460800000 | 200.71 |
| 1332720000000 | 202.15 |
| 1332806400000 | 201.77 |
| 1332892800000 | 199.67 |
| 1332979200000 | 196.93 |
| 1333065600000 | 198.53 |
| 1333324800000 | 199.12 |
| 1333411200000 | 197.09 |
| 1333497600000 | 192.14 |
| 1333584000000 | 191.33 |
| 1334016000000 | 187.57 |
| 1334102400000 | 189.42 |
| 1334188800000 | 189.69 |
| 1334275200000 | 186.34 |
| 1334534400000 | 186.14 |
| 1334620800000 | 190.01 |
| 1334707200000 | 186.32 |
| 1334793600000 | 184.29 |
| 1334880000000 | 186.33 |
| 1335139200000 | 182.47 |
| 1335225600000 | 186.01 |
| 1335312000000 | 189.01 |
| 1335398400000 | 187.03 |
| 1335484800000 | 188.96 |
| 1335744000000 | 187.58 |
| 1335830400000 | 187.58 |
| 1335916800000 | 185.73 |
| 1336003200000 | 186.02 |
| 1336089600000 | 185.04 |
| 1336348800000 | 187.71 |
| 1336435200000 | 187.84 |
| 1336521600000 | 186.55 |
| 1336608000000 | 188.46 |
| 1336694400000 | 188.49 |
| 1336953600000 | 184.38 |
| 1337040000000 | 182.08 |
| 1337126400000 | 181.01 |
| 1337212800000 | 179.65 |
| 1337299200000 | 179.96 |
| 1337558400000 | 180.9 |
| 1337644800000 | 184.27 |
| 1337731200000 | 179.39 |
| 1337817600000 | 181.58 |
| 1337904000000 | 181.81 |
| 1338163200000 | 180.52 |
| 1338249600000 | 179.49 |
| 1338336000000 | 177.34 |
| 1338422400000 | 176.71 |
| 1338508800000 | 174.59 |
| 1338768000000 | 175.02 |
| 1338854400000 | 174.7 |
| 1338940800000 | 178.9 |
| 1339027200000 | 178.81 |
| 1339113600000 | 180.61 |
| 1339372800000 | 178.85 |
| 1339459200000 | 178.75 |
| 1339545600000 | 177.42 |
| 1339632000000 | 179.28 |
| 1339718400000 | 181.64 |
| 1339977600000 | 179.81 |
| 1340064000000 | 183.37 |
| 1340150400000 | 185.67 |
| 1340236800000 | 185.2 |
| 1340323200000 | 186.87 |
| 1340582400000 | 182.78 |
| 1340668800000 | 181.53 |
| 1340755200000 | 184.62 |
| 1340841600000 | 185.18 |
| 1340928000000 | 192.43 |
| 1341187200000 | 194.15 |
| 1341273600000 | 195.21 |
| 1341360000000 | 195.08 |
| 1341446400000 | 192.81 |
| 1341532800000 | 189.99 |
| 1341792000000 | 190 |
| 1341878400000 | 190.52 |
| 1341964800000 | 191.34 |
| 1342051200000 | 188.73 |
| 1342137600000 | 191.95 |
| 1342396800000 | 191.47 |
| 1342483200000 | 191.4 |
| 1342569600000 | 192.79 |
| 1342656000000 | 192.94 |
| 1342742400000 | 187.19 |
| 1343001600000 | 181.5 |
| 1343088000000 | 177.71 |
| 1343174400000 | 178.44 |
| 1343260800000 | 185.5 |
| 1343347200000 | 188.74 |
| 1343606400000 | 191.58 |
| 1343692800000 | 190.2 |
| 1343779200000 | 190.61 |
| 1343865600000 | 185.46 |
| 1343952000000 | 191.3 |
| 1344211200000 | 194.59 |
| 1344297600000 | 197.37 |
| 1344384000000 | 196.42 |
| 1344470400000 | 196.17 |
| 1344556800000 | 195.25 |
| 1344816000000 | 195.07 |
| 1344902400000 | 196.39 |
| 1344988800000 | 196.2 |
| 1345075200000 | 200.34 |
| 1345161600000 | 202.66 |
| 1345420800000 | 201.62 |
| 1345507200000 | 202.05 |
| 1345593600000 | 199.46 |
| 1345680000000 | 197.83 |
| 1345766400000 | 198.07 |
| 1346025600000 | 200.15 |
| 1346112000000 | 198.36 |
| 1346198400000 | 197.92 |
| 1346284800000 | 196.34 |
| 1346371200000 | 198.32 |
| 1346630400000 | 199.3 |
| 1346716800000 | 199.44 |
| 1346803200000 | 198.64 |
| 1346889600000 | 203.35 |
| 1346976000000 | 205.78 |
| 1347235200000 | 205.42 |
| 1347321600000 | 206.77 |
| 1347408000000 | 208.78 |
| 1347494400000 | 207.72 |
| 1347580800000 | 211.08 |
| 1347840000000 | 209.84 |
| 1347926400000 | 207.73 |
| 1348012800000 | 208.16 |
| 1348099200000 | 207.36 |
| 1348185600000 | 209.42 |
| 1348444800000 | 208.19 |
| 1348531200000 | 208.8 |
| 1348617600000 | 204.39 |
| 1348704000000 | 205.22 |
| 1348790400000 | 202.21 |
| 1349049600000 | 204.06 |
| 1349136000000 | 204.81 |
| 1349222400000 | 205.09 |
| 1349308800000 | 204 |
| 1349395200000 | 206.61 |
| 1349654400000 | 204.84 |
| 1349740800000 | 203.72 |
| 1349827200000 | 203.23 |
| 1349913600000 | 204.57 |
| 1350000000000 | 203.37 |
| 1350259200000 | 204.22 |
| 1350345600000 | 207.12 |
| 1350432000000 | 209.02 |
| 1350518400000 | 209.2 |
| 1350604800000 | 207.48 |
| 1350864000000 | 206.49 |
| 1350950400000 | 203.39 |
| 1351036800000 | 204.31 |
| 1351123200000 | 203.5 |
| 1351209600000 | 204.5 |
| 1351468800000 | 202.85 |
| 1351555200000 | 204.2 |
| 1351641600000 | 203.99 |
| 1351728000000 | 205.06 |
| 1351814400000 | 205.27 |
| 1352073600000 | 203.4 |
| 1352160000000 | 204.08 |
| 1352246400000 | 201.68 |
| 1352332800000 | 200.3 |
| 1352419200000 | 199.79 |
| 1352678400000 | 199.75 |
| 1352764800000 | 199.53 |
| 1352851200000 | 199.21 |
| 1352937600000 | 198.19 |
| 1353024000000 | 195.45 |
| 1353283200000 | 198.57 |
| 1353369600000 | 198.77 |
| 1353456000000 | 200.21 |
| 1353542400000 | 201.09 |
| 1353628800000 | 202.49 |
| 1353888000000 | 201.32 |
| 1353974400000 | 200.59 |
| 1354060800000 | 200.77 |
| 1354147200000 | 203.88 |
| 1354233600000 | 203.69 |
| 1354492800000 | 204.21 |
| 1354579200000 | 204.13 |
| 1354665600000 | 205.9 |
| 1354752000000 | 205.6 |
| 1354838400000 | 205.77 |
| 1355097600000 | 205.51 |
| 1355184000000 | 208.41 |
| 1355270400000 | 209.43 |
| 1355356800000 | 210.66 |
| 1355443200000 | 210.79 |
| 1355702400000 | 210.82 |
| 1355788800000 | 212.11 |
| 1355875200000 | 213.32 |
| 1355961600000 | 213.1 |
| 1356048000000 | 213.78 |
| 1356307200000 | 213.8 |
| 1356566400000 | 214.14 |
| 1356652800000 | 212.51 |
| 1356912000000 | 212.44 |
| 1357084800000 | 217.2 |
| 1357171200000 | 217.54 |
| 1357257600000 | 219.07 |
| 1357516800000 | 217.95 |
| 1357603200000 | 218.64 |
| 1357689600000 | 220.58 |
| 1357776000000 | 219.69 |
| 1357862400000 | 219.95 |
| 1358121600000 | 219.32 |
| 1358208000000 | 218.79 |
| 1358294400000 | 218.78 |
| 1358380800000 | 221.63 |
| 1358467200000 | 221.07 |
| 1358726400000 | 222.2 |
| 1358812800000 | 220.65 |
| 1358899200000 | 220.04 |
| 1358985600000 | 220.6 |
| 1359072000000 | 220.7 |
| 1359331200000 | 220.74 |
| 1359417600000 | 221.53 |
| 1359504000000 | 220.72 |
| 1359590400000 | 219.02 |
| 1359676800000 | 220.44 |
| 1359936000000 | 215.52 |
| 1360022400000 | 217.57 |
| 1360108800000 | 216.85 |
| 1360195200000 | 216.03 |
| 1360281600000 | 217.7 |
| 1360540800000 | 217.78 |
| 1360627200000 | 219.05 |
| 1360713600000 | 220.45 |
| 1360800000000 | 219.25 |
| 1360886400000 | 218.82 |
| 1361145600000 | 218.56 |
| 1361232000000 | 220.34 |
| 1361318400000 | 219.52 |
| 1361404800000 | 215.77 |
| 1361491200000 | 218.95 |
| 1361750400000 | 219.64 |
| 1361836800000 | 215.51 |
| 1361923200000 | 218.99 |
| 1362009600000 | 220.19 |
| 1362096000000 | 218.48 |
| 1362355200000 | 219.18 |
| 1362441600000 | 222.82 |
| 1362528000000 | 221.76 |
| 1362614400000 | 222.25 |
| 1362700800000 | 224.31 |
| 1362960000000 | 223.62 |
| 1363046400000 | 223.49 |
| 1363132800000 | 223.43 |
| 1363219200000 | 226.14 |
| 1363305600000 | 225.56 |
| 1363564800000 | 224.43 |
| 1363651200000 | 223.51 |
| 1363737600000 | 225.47 |
| 1363824000000 | 226.04 |
| 1363910400000 | 226.54 |
| 1364169600000 | 224.49 |
| 1364256000000 | 223.38 |
| 1364342400000 | 220.81 |
| 1364428800000 | 221.51 |
| 1364860800000 | 224.87 |
| 1364947200000 | 222.75 |
| 1365033600000 | 222.42 |
| 1365120000000 | 220.79 |
| 1365379200000 | 220.54 |
| 1365465600000 | 222.58 |
| 1365552000000 | 227.39 |
| 1365638400000 | 229.07 |
| 1365724800000 | 228.08 |
| 1365984000000 | 226.52 |
| 1366070400000 | 223.72 |
| 1366156800000 | 221.57 |
| 1366243200000 | 221.06 |
| 1366329600000 | 221.67 |
| 1366588800000 | 223.5 |
| 1366675200000 | 227.58 |
| 1366761600000 | 229.93 |
| 1366848000000 | 232.03 |
| 1366934400000 | 230.68 |
| 1367193600000 | 233.05 |
| 1367280000000 | 232.44 |
| 1367366400000 | 232.4 |
| 1367452800000 | 232.48 |
| 1367539200000 | 235.24 |
| 1367798400000 | 235.46 |
| 1367884800000 | 236.13 |
| 1367971200000 | 237.51 |
| 1368057600000 | 236.95 |
| 1368144000000 | 238.3 |
| 1368403200000 | 238.56 |
| 1368489600000 | 239.07 |
| 1368576000000 | 239.58 |
| 1368662400000 | 238.92 |
| 1368748800000 | 239.24 |
| 1369008000000 | 240.78 |
| 1369094400000 | 240.9 |
| 1369180800000 | 241.22 |
| 1369267200000 | 237.33 |
| 1369353600000 | 237.31 |
| 1369612800000 | 239.11 |
| 1369699200000 | 241.26 |
| 1369785600000 | 237.53 |
| 1369872000000 | 237.31 |
| 1369958400000 | 234.2 |
| 1370217600000 | 232.72 |
| 1370304000000 | 232.96 |
| 1370390400000 | 230.49 |
| 1370476800000 | 228.62 |
| 1370563200000 | 231.08 |
| 1370822400000 | 230.68 |
| 1370908800000 | 228.74 |
| 1370995200000 | 228.01 |
| 1371081600000 | 228.02 |
| 1371168000000 | 228.81 |
| 1371427200000 | 230.86 |
| 1371513600000 | 231.2 |
| 1371600000000 | 229.52 |
| 1371686400000 | 224.28 |
| 1371772800000 | 221.22 |
| 1372032000000 | 216.37 |
| 1372118400000 | 218.08 |
| 1372204800000 | 222.01 |
| 1372291200000 | 224.56 |
| 1372377600000 | 224.41 |
| 1372636800000 | 225.48 |
| 1372723200000 | 225.17 |
| 1372809600000 | 222.87 |
| 1372896000000 | 226.37 |
| 1372982400000 | 223.89 |
| 1373241600000 | 226.8 |
| 1373328000000 | 228.61 |
| 1373414400000 | 228.36 |
| 1373500800000 | 230.01 |
| 1373587200000 | 228.15 |
| 1373846400000 | 229.38 |
| 1373932800000 | 228.78 |
| 1374019200000 | 229.11 |
| 1374105600000 | 232.02 |
| 1374192000000 | 232.51 |
| 1374451200000 | 232.13 |
| 1374537600000 | 233.25 |
| 1374624000000 | 234.1 |
| 1374710400000 | 234.19 |
| 1374796800000 | 235.03 |
| 1375056000000 | 235.15 |
| 1375142400000 | 236.86 |
| 1375228800000 | 236.19 |
| 1375315200000 | 239.04 |
| 1375401600000 | 239.76 |
| 1375660800000 | 239.6 |
| 1375747200000 | 237.32 |
| 1375833600000 | 237.91 |
| 1375920000000 | 240.09 |
| 1376006400000 | 241.25 |
| 1376265600000 | 241.37 |
| 1376352000000 | 242.1 |
| 1376438400000 | 241.35 |
| 1376524800000 | 239.65 |
| 1376611200000 | 241.01 |
| 1376870400000 | 239.71 |
| 1376956800000 | 237.33 |
| 1377043200000 | 236.68 |
| 1377129600000 | 238.73 |
| 1377216000000 | 239.59 |
| 1377475200000 | 239.4 |
| 1377561600000 | 235 |
| 1377648000000 | 235.13 |
| 1377734400000 | 236.12 |
| 1377820800000 | 234.18 |
| 1378080000000 | 237.23 |
| 1378166400000 | 237.07 |
| 1378252800000 | 237.08 |
| 1378339200000 | 239.52 |
| 1378425600000 | 241.23 |
| 1378684800000 | 240.82 |
| 1378771200000 | 244.39 |
| 1378857600000 | 246.13 |
| 1378944000000 | 246.55 |
| 1379030400000 | 247.03 |
| 1379289600000 | 248.86 |
| 1379376000000 | 248.83 |
| 1379462400000 | 249.09 |
| 1379548800000 | 249.52 |
| 1379635200000 | 250.21 |
| 1379894400000 | 249.38 |
| 1379980800000 | 250.55 |
| 1380067200000 | 251.24 |
| 1380153600000 | 252.39 |
| 1380240000000 | 252.47 |
| 1380499200000 | 250.56 |
| 1380585600000 | 252.8 |
| 1380672000000 | 252.15 |
| 1380758400000 | 251.14 |
| 1380844800000 | 252.49 |
| 1381104000000 | 252.58 |
| 1381190400000 | 252.15 |
| 1381276800000 | 252.56 |
| 1381363200000 | 256.03 |
| 1381449600000 | 255.89 |
| 1381708800000 | 256.95 |
| 1381795200000 | 259.01 |
| 1381881600000 | 261.71 |
| 1381968000000 | 261.62 |
| 1382054400000 | 263.07 |
| 1382313600000 | 263.41 |
| 1382400000000 | 263.89 |
| 1382486400000 | 262.5 |
| 1382572800000 | 263.88 |
| 1382659200000 | 262.69 |
| 1382918400000 | 263.37 |
| 1383004800000 | 265.6 |
| 1383091200000 | 264.49 |
| 1383177600000 | 264.51 |
| 1383264000000 | 264.26 |
| 1383523200000 | 265.68 |
| 1383609600000 | 265.76 |
| 1383696000000 | 267.77 |
| 1383782400000 | 265.22 |
| 1383868800000 | 265.27 |
| 1384128000000 | 266.39 |
| 1384214400000 | 264.7 |
| 1384300800000 | 264.15 |
| 1384387200000 | 264.9 |
| 1384473600000 | 265.93 |
| 1384732800000 | 268.34 |
| 1384819200000 | 267.16 |
| 1384905600000 | 265.97 |
| 1384992000000 | 266.59 |
| 1385078400000 | 266.83 |
| 1385337600000 | 267.98 |
| 1385424000000 | 267.42 |
| 1385510400000 | 268.54 |
| 1385596800000 | 268.93 |
| 1385683200000 | 269.11 |
| 1385942400000 | 268.07 |
| 1386028800000 | 263.44 |
| 1386115200000 | 261.8 |
| 1386201600000 | 260.04 |
| 1386288000000 | 260.96 |
| 1386547200000 | 262.98 |
| 1386633600000 | 262.29 |
| 1386720000000 | 260.72 |
| 1386806400000 | 259.19 |
| 1386892800000 | 258.53 |
| 1387152000000 | 261.4 |
| 1387238400000 | 260.43 |
| 1387324800000 | 261.69 |
| 1387411200000 | 265.46 |
| 1387497600000 | 266.82 |
| 1387756800000 | 268.98 |
| 1387843200000 | 269.79 |
| 1388102400000 | 271.8 |
| 1388361600000 | 271.72 |
| 1388448000000 | 272.28 |
| 1388620800000 | 268.83 |
| 1388707200000 | 270.7 |
| 1388966400000 | 270.73 |
| 1389052800000 | 272.82 |
| 1389139200000 | 272.75 |
| 1389225600000 | 273.19 |
| 1389312000000 | 274.96 |
| 1389571200000 | 275.36 |
| 1389657600000 | 276.07 |
| 1389744000000 | 278.55 |
| 1389830400000 | 278.35 |
| 1389916800000 | 279.27 |
| 1390176000000 | 279.23 |
| 1390262400000 | 277.79 |
| 1390348800000 | 277.49 |
| 1390435200000 | 276.35 |
| 1390521600000 | 271.44 |
| 1390780800000 | 270.08 |
| 1390867200000 | 271.99 |
| 1390953600000 | 270.74 |
| 1391040000000 | 271.62 |
| 1391126400000 | 270 |
| 1391385600000 | 267.91 |
| 1391472000000 | 267.53 |
| 1391558400000 | 268.09 |
| 1391644800000 | 273.56 |
| 1391731200000 | 274.97 |
| 1391990400000 | 275.08 |
| 1392076800000 | 277.84 |
| 1392163200000 | 279.31 |
| 1392249600000 | 279.19 |
| 1392336000000 | 280.83 |
| 1392595200000 | 281.95 |
| 1392681600000 | 281.83 |
| 1392768000000 | 282.79 |
| 1392854400000 | 283.47 |
| 1392940800000 | 285 |
| 1393200000000 | 286.93 |
| 1393286400000 | 287.63 |
| 1393372800000 | 286.72 |
| 1393459200000 | 286.55 |
| 1393545600000 | 287.64 |
| 1393804800000 | 282.32 |
| 1393891200000 | 286.61 |
| 1393977600000 | 286.99 |
| 1394064000000 | 288.31 |
| 1394150400000 | 285.68 |
| 1394409600000 | 285.25 |
| 1394496000000 | 285.78 |
| 1394582400000 | 284.06 |
| 1394668800000 | 281.01 |
| 1394755200000 | 279.31 |
| 1395014400000 | 283 |
| 1395100800000 | 285.48 |
| 1395187200000 | 285.79 |
| 1395273600000 | 284.87 |
| 1395360000000 | 284.57 |
| 1395619200000 | 282.26 |
| 1395705600000 | 285.12 |
| 1395792000000 | 287.67 |
| 1395878400000 | 288.31 |
| 1395964800000 | 290.8 |
| 1396224000000 | 290.96 |
| 1396310400000 | 292.24 |
| 1396396800000 | 292.06 |
| 1396483200000 | 292.14 |
| 1396569600000 | 293.39 |
| 1396828800000 | 292.27 |
| 1396915200000 | 290.05 |
| 1397001600000 | 292.3 |
| 1397088000000 | 290.51 |
| 1397174400000 | 288.35 |
| 1397433600000 | 288.9 |
| 1397520000000 | 287.5 |
| 1397606400000 | 290.67 |
| 1397692800000 | 292.42 |
| 1398124800000 | 296.24 |
| 1398211200000 | 295.83 |
| 1398297600000 | 296.85 |
| 1398384000000 | 295.13 |
| 1398643200000 | 296.08 |
| 1398729600000 | 299.45 |
| 1398816000000 | 298.83 |
| 1398902400000 | 298.83 |
| 1398988800000 | 299.71 |
| 1399248000000 | 299.99 |
| 1399334400000 | 299.79 |
| 1399420800000 | 301.06 |
| 1399507200000 | 303.07 |
| 1399593600000 | 303.67 |
| 1399852800000 | 305.55 |
| 1399939200000 | 304.72 |
| 1400025600000 | 304.52 |
| 1400112000000 | 301.51 |
| 1400198400000 | 301.13 |
| 1400457600000 | 302.87 |
| 1400544000000 | 302.3 |
| 1400630400000 | 303.77 |
| 1400716800000 | 304.03 |
| 1400803200000 | 305.57 |
| 1401062400000 | 308.23 |
| 1401148800000 | 308.46 |
| 1401235200000 | 308.6 |
| 1401321600000 | 308.83 |
| 1401408000000 | 310.42 |
| 1401667200000 | 312.72 |
| 1401753600000 | 311.69 |
| 1401840000000 | 311.43 |
| 1401926400000 | 313.62 |
| 1402012800000 | 317.77 |
| 1402272000000 | 318.76 |
| 1402358400000 | 319.02 |
| 1402444800000 | 316.98 |
| 1402531200000 | 317.55 |
| 1402617600000 | 317.01 |
| 1402876800000 | 315.95 |
| 1402963200000 | 317.42 |
| 1403049600000 | 318.4 |
| 1403136000000 | 320.9 |
| 1403222400000 | 319.94 |
| 1403481600000 | 319.47 |
| 1403568000000 | 319.62 |
| 1403654400000 | 317.03 |
| 1403740800000 | 318.11 |
| 1403827200000 | 317.86 |
| 1404086400000 | 318.23 |
| 1404172800000 | 319.92 |
| 1404259200000 | 320.7 |
| 1404345600000 | 322.54 |
| 1404432000000 | 321.43 |
| 1404691200000 | 318.86 |
| 1404777600000 | 316.41 |
| 1404864000000 | 315.53 |
| 1404950400000 | 310.94 |
| 1405036800000 | 311.92 |
| 1405296000000 | 314.15 |
| 1405382400000 | 312.22 |
| 1405468800000 | 316.04 |
| 1405555200000 | 313.23 |
| 1405641600000 | 312.65 |
| 1405900800000 | 311.8 |
| 1405987200000 | 315.54 |
| 1406073600000 | 315.54 |
| 1406160000000 | 317.45 |
| 1406246400000 | 314.77 |
| 1406505600000 | 313.67 |
| 1406592000000 | 315.51 |
| 1406678400000 | 313.36 |
| 1406764800000 | 309.26 |
| 1406851200000 | 304.59 |
| 1407110400000 | 303.25 |
| 1407196800000 | 302.54 |
| 1407283200000 | 299.9 |
| 1407369600000 | 297.44 |
| 1407456000000 | 295.61 |
| 1407715200000 | 299.68 |
| 1407801600000 | 299.25 |
| 1407888000000 | 300.82 |
| 1407974400000 | 302.2 |
| 1408060800000 | 301.24 |
| 1408320000000 | 303.54 |
| 1408406400000 | 304.25 |
| 1408492800000 | 304.02 |
| 1408579200000 | 306.71 |
| 1408665600000 | 305.56 |
| 1408924800000 | 308.84 |
| 1409011200000 | 310.87 |
| 1409097600000 | 311.87 |
| 1409184000000 | 309.47 |
| 1409270400000 | 309.77 |
| 1409529600000 | 309.94 |
| 1409616000000 | 309.96 |
| 1409702400000 | 312.72 |
| 1409788800000 | 314.96 |
| 1409875200000 | 315.8 |
| 1410134400000 | 314.47 |
| 1410220800000 | 312.01 |
| 1410307200000 | 310.8 |
| 1410393600000 | 309.56 |
| 1410480000000 | 309.51 |
| 1410739200000 | 308.41 |
| 1410825600000 | 307.08 |
| 1410912000000 | 308.59 |
| 1410998400000 | 310.56 |
| 1411084800000 | 311.56 |
| 1411344000000 | 311.97 |
| 1411430400000 | 308.78 |
| 1411516800000 | 310.53 |
| 1411603200000 | 308.28 |
| 1411689600000 | 310.09 |
| 1411948800000 | 308.56 |
| 1412035200000 | 310.62 |
| 1412121600000 | 307.89 |
| 1412208000000 | 301.7 |
| 1412294400000 | 304.38 |
| 1412553600000 | 304.79 |
| 1412640000000 | 301.47 |
| 1412726400000 | 299.93 |
| 1412812800000 | 297.26 |
| 1412899200000 | 293.62 |
| 1413158400000 | 293.3 |
| 1413244800000 | 292.77 |
| 1413331200000 | 284.41 |
| 1413417600000 | 281.81 |
| 1413504000000 | 289.15 |
| 1413763200000 | 287.64 |
| 1413849600000 | 293.69 |
| 1413936000000 | 296.58 |
| 1414022400000 | 298.62 |
| 1414108800000 | 298.83 |
| 1414368000000 | 296.83 |
| 1414454400000 | 301.85 |
| 1414540800000 | 300.79 |
| 1414627200000 | 302.57 |
| 1414713600000 | 308.12 |
| 1414972800000 | 304.56 |
| 1415059200000 | 303.01 |
| 1415145600000 | 306.81 |
| 1415232000000 | 306.86 |
| 1415318400000 | 305.04 |
| 1415577600000 | 307.63 |
| 1415664000000 | 309.37 |
| 1415750400000 | 305.04 |
| 1415836800000 | 305.14 |
| 1415923200000 | 306.11 |
| 1416182400000 | 307.32 |
| 1416268800000 | 310.39 |
| 1416355200000 | 311.03 |
| 1416441600000 | 309.21 |
| 1416528000000 | 315.17 |
| 1416787200000 | 316.23 |
| 1416873600000 | 317.52 |
| 1416960000000 | 318.08 |
| 1417046400000 | 320.1 |
| 1417132800000 | 320.51 |
| 1417392000000 | 319.61 |
| 1417478400000 | 319.27 |
| 1417564800000 | 320.51 |
| 1417651200000 | 317.59 |
| 1417737600000 | 321.89 |
| 1417996800000 | 320.3 |
| 1418083200000 | 313.94 |
| 1418169600000 | 313.61 |
| 1418256000000 | 313.58 |
| 1418342400000 | 306.96 |
| 1418601600000 | 300.51 |
| 1418688000000 | 304.63 |
| 1418774400000 | 304.93 |
| 1418860800000 | 312.27 |
| 1418947200000 | 313.95 |
| 1419206400000 | 315.19 |
| 1419292800000 | 318.98 |
| 1419379200000 | 318.85 |
| 1419811200000 | 318.24 |
| 1419897600000 | 314.86 |
| 1419984000000 | 315.17 |
| 1420156800000 | 315.43 |
| 1420416000000 | 306.79 |
| 1420502400000 | 305.87 |
| 1420588800000 | 307.43 |
| 1420675200000 | 313.54 |
| 1420761600000 | 310.12 |
| 1421020800000 | 310.57 |
| 1421107200000 | 314.29 |
| 1421193600000 | 309.71 |
| 1421280000000 | 314.78 |
| 1421366400000 | 318.93 |
| 1421625600000 | 320.81 |
| 1421712000000 | 322.64 |
| 1421798400000 | 324.79 |
| 1421884800000 | 329.47 |
| 1421971200000 | 333.84 |
| 1422230400000 | 336.92 |
| 1422316800000 | 334.47 |
| 1422403200000 | 334.41 |
| 1422489600000 | 334.84 |
| 1422576000000 | 332.76 |
| 1422835200000 | 334.12 |
| 1422921600000 | 337.86 |
| 1423008000000 | 337.04 |
| 1423094400000 | 337.2 |
| 1423180800000 | 336.52 |
| 1423440000000 | 332.54 |
| 1423526400000 | 335.71 |
| 1423612800000 | 334.41 |
| 1423699200000 | 338.39 |
| 1423785600000 | 339.56 |
| 1424044800000 | 338.5 |
| 1424131200000 | 338.31 |
| 1424217600000 | 340.73 |
| 1424304000000 | 341.32 |
| 1424390400000 | 341.53 |
| 1424649600000 | 344.66 |
| 1424736000000 | 347.63 |
| 1424822400000 | 349.08 |
| 1424908800000 | 350.08 |
| 1424995200000 | 351.69 |
| 1425254400000 | 351.55 |
| 1425340800000 | 348.49 |
| 1425427200000 | 348.26 |
| 1425513600000 | 350.85 |
| 1425600000000 | 350.81 |
| 1425859200000 | 350.35 |
| 1425945600000 | 346.6 |
| 1426032000000 | 351.35 |
| 1426118400000 | 351.86 |
| 1426204800000 | 351.94 |
| 1426464000000 | 354.36 |
| 1426550400000 | 353.24 |
| 1426636800000 | 355.21 |
| 1426723200000 | 356.11 |
| 1426809600000 | 360.75 |
| 1427068800000 | 360.24 |
| 1427155200000 | 362.8 |
| 1427241600000 | 361.14 |
| 1427328000000 | 358.16 |
| 1427414400000 | 358.1 |
| 1427673600000 | 362.18 |
| 1427760000000 | 359.11 |
| 1427846400000 | 361.19 |
| 1427932800000 | 362.43 |
| 1428364800000 | 368.02 |
| 1428451200000 | 367.68 |
| 1428537600000 | 371.19 |
| 1428624000000 | 373.87 |
| 1428883200000 | 375.55 |
| 1428969600000 | 374.24 |
| 1429056000000 | 374.43 |
| 1429142400000 | 372.54 |
| 1429228800000 | 366.46 |
| 1429488000000 | 368.63 |
| 1429574400000 | 370.09 |
| 1429660800000 | 367.32 |
| 1429747200000 | 366.08 |
| 1429833600000 | 367.04 |
| 1430092800000 | 370.56 |
| 1430179200000 | 366.58 |
| 1430265600000 | 359.74 |
| 1430352000000 | 359.17 |
| 1430438400000 | 359.17 |
| 1430697600000 | 361.76 |
| 1430784000000 | 353.79 |
| 1430870400000 | 353.48 |
| 1430956800000 | 353.19 |
| 1431043200000 | 360.27 |
| 1431302400000 | 360.81 |
| 1431388800000 | 357.45 |
| 1431475200000 | 357.64 |
| 1431561600000 | 360.27 |
| 1431648000000 | 360.69 |
| 1431907200000 | 361.03 |
| 1431993600000 | 365.94 |
| 1432080000000 | 366.61 |
| 1432166400000 | 366.78 |
| 1432252800000 | 366.16 |
| 1432512000000 | 363.3 |
| 1432598400000 | 359.91 |
| 1432684800000 | 363.41 |
| 1432771200000 | 361.56 |
| 1432857600000 | 357.16 |
| 1433116800000 | 356.69 |
| 1433203200000 | 356.53 |
| 1433289600000 | 357.82 |
| 1433376000000 | 355.12 |
| 1433462400000 | 350.73 |
| 1433721600000 | 346.87 |
| 1433808000000 | 345.9 |
| 1433894400000 | 350.16 |
| 1433980800000 | 351.7 |
| 1434067200000 | 348.17 |
| 1434326400000 | 343.03 |
| 1434412800000 | 344.42 |
| 1434499200000 | 341.89 |
| 1434585600000 | 344.29 |
| 1434672000000 | 344.04 |
| 1434931200000 | 353.7 |
| 1435017600000 | 356.72 |
| 1435104000000 | 355.68 |
| 1435190400000 | 355.86 |
| 1435276800000 | 356.82 |
| 1435536000000 | 346.38 |
| 1435622400000 | 342.51 |
| 1435708800000 | 346.94 |
| 1435795200000 | 346.39 |
| 1435881600000 | 344.82 |
| 1436140800000 | 338.81 |
| 1436227200000 | 334.11 |
| 1436313600000 | 336.99 |
| 1436400000000 | 344.98 |
| 1436486400000 | 353.69 |
| 1436745600000 | 359.09 |
| 1436832000000 | 360.36 |
| 1436918400000 | 362.06 |
| 1437004800000 | 367.08 |
| 1437091200000 | 366.76 |
| 1437350400000 | 368.35 |
| 1437436800000 | 364.91 |
| 1437523200000 | 363.6 |
| 1437609600000 | 362.89 |
| 1437696000000 | 360.72 |
| 1437955200000 | 354.7 |
| 1438041600000 | 358.09 |
| 1438128000000 | 359.79 |
| 1438214400000 | 360.26 |
| 1438300800000 | 360.65 |
| 1438560000000 | 363.67 |
| 1438646400000 | 364.81 |
| 1438732800000 | 367.36 |
| 1438819200000 | 366.35 |
| 1438905600000 | 363.37 |
| 1439164800000 | 365.67 |
| 1439251200000 | 358.65 |
| 1439337600000 | 350.78 |
| 1439424000000 | 353.55 |
| 1439510400000 | 352.25 |
| 1439769600000 | 352.65 |
| 1439856000000 | 353.25 |
| 1439942400000 | 347.98 |
| 1440028800000 | 341.68 |
| 1440115200000 | 332.26 |
| 1440374400000 | 316.53 |
| 1440460800000 | 327.05 |
| 1440547200000 | 323.66 |
| 1440633600000 | 331.52 |
| 1440720000000 | 332.68 |
| 1440979200000 | 331.47 |
| 1441065600000 | 324.61 |
| 1441152000000 | 325.67 |
| 1441238400000 | 331.04 |
| 1441324800000 | 324.37 |
| 1441584000000 | 325.36 |
| 1441670400000 | 329.25 |
| 1441756800000 | 333.16 |
| 1441843200000 | 328.83 |
| 1441929600000 | 325.2 |
| 1442188800000 | 323.62 |
| 1442275200000 | 324.47 |
| 1442361600000 | 328.5299 |
| 1442448000000 | 329.43 |
| 1442534400000 | 324.11 |
| 1442793600000 | 326.02 |
| 1442880000000 | 317.38 |
| 1442966400000 | 318.25 |
| 1443052800000 | 312.61 |
| 1443139200000 | 320.96 |
| 1443398400000 | 315.19 |
| 1443484800000 | 313.97 |
| 1443571200000 | 319.55 |
| 1443657600000 | 316.89 |
| 1443744000000 | 319.56 |
| 1444003200000 | 328.94 |
| 1444089600000 | 332.08 |
| 1444176000000 | 333.3 |
| 1444262400000 | 334.51 |
| 1444348800000 | 336.74 |
| 1444608000000 | 335.54 |
| 1444694400000 | 332.49 |
| 1444780800000 | 330.91 |
| 1444867200000 | 333.49 |
| 1444953600000 | 336.33 |
| 1445212800000 | 337.1 |
| 1445299200000 | 336.72 |
| 1445385600000 | 337.21 |
| 1445472000000 | 341.86 |
| 1445558400000 | 347.08 |
| 1445817600000 | 346.55 |
| 1445904000000 | 342.23 |
| 1445990400000 | 345.7799 |
| 1446076800000 | 344.94 |
| 1446163200000 | 344.89 |
| 1446422400000 | 347.2 |
| 1446508800000 | 347.68 |
| 1446595200000 | 347.7 |
| 1446681600000 | 345.7799 |
| 1446768000000 | 346.96 |
| 1447027200000 | 341.8 |
| 1447113600000 | 341.96 |
| 1447200000000 | 342.76 |
| 1447286400000 | 337.9 |
| 1447372800000 | 336.26 |
| 1447632000000 | 337.3399 |
| 1447718400000 | 344.51 |
| 1447804800000 | 344.87 |
| 1447891200000 | 347.32 |
| 1447977600000 | 347.39 |
| 1448236800000 | 345.7 |
| 1448323200000 | 342.07 |
| 1448409600000 | 346.33 |
| 1448496000000 | 349.01 |
| 1448582400000 | 348.61 |
| 1448841600000 | 348.15 |
| 1448928000000 | 347.31 |
| 1449014400000 | 347.01 |
| 1449100800000 | 339.55 |
| 1449187200000 | 337.97 |
| 1449446400000 | 339.11 |
| 1449532800000 | 333.95 |
| 1449619200000 | 333.13 |
| 1449705600000 | 332.79 |
| 1449792000000 | 327.07 |
| 1450051200000 | 321.69 |
| 1450137600000 | 328.58 |
| 1450224000000 | 329.9 |
| 1450310400000 | 333.94 |
| 1450396800000 | 330.58 |
| 1450656000000 | 325.65 |
| 1450742400000 | 325.6 |
| 1450828800000 | 332.97 |
| 1450915200000 | 333.33 |
| 1451260800000 | 331.48 |
| 1451347200000 | 335.91 |
| 1451433600000 | 334.82 |
| 1451520000000 | 333.41 |
| 1451865600000 | 324.5899 |
| 1451952000000 | 325.96 |
| 1452038400000 | 323.14 |
| 1452124800000 | 318.26 |
| 1452211200000 | 315.24 |
| 1452470400000 | 314.83 |
| 1452556800000 | 317.39 |
| 1452643200000 | 318.49 |
| 1452729600000 | 313.19 |
| 1452816000000 | 307.23 |
| 1453075200000 | 302.73 |
| 1453161600000 | 306.31 |
| 1453248000000 | 296.25 |
| 1453334400000 | 301.8 |
| 1453420800000 | 311.45 |
| 1453680000000 | 309.18 |
| 1453766400000 | 312.54 |
| 1453852800000 | 313.23 |
| 1453939200000 | 310.02 |
| 1454025600000 | 317.2799 |
| 1454284800000 | 316.22 |
| 1454371200000 | 309.88 |
| 1454457600000 | 303.54 |
| 1454544000000 | 305.32 |
| 1454630400000 | 303.77 |
| 1454889600000 | 293.43 |
| 1454976000000 | 287.52 |
| 1455062400000 | 290.95 |
| 1455148800000 | 279.46 |
| 1455235200000 | 285.32 |
| 1455494400000 | 293.56 |
| 1455580800000 | 294.29 |
| 1455667200000 | 301.45 |
| 1455753600000 | 301.31 |
| 1455840000000 | 299.42 |
| 1456099200000 | 305.64 |
| 1456185600000 | 300.27 |
| 1456272000000 | 294.85 |
| 1456358400000 | 300.54 |
| 1456444800000 | 304.7 |
| 1456704000000 | 306.82 |
| 1456790400000 | 311.91 |
| 1456876800000 | 313.52 |
| 1456963200000 | 313.65 |
| 1457049600000 | 315.14 |
| 1457308800000 | 312.5299 |
| 1457395200000 | 310.58 |
| 1457481600000 | 310.5 |
| 1457568000000 | 308.87 |
| 1457654400000 | 318.36 |
| 1457913600000 | 321.35 |
| 1458000000000 | 319.26 |
| 1458086400000 | 320.29 |
| 1458172800000 | 321.3 |
| 1458259200000 | 322.95 |
| 1458518400000 | 322.39 |
| 1458604800000 | 322.55 |
| 1458691200000 | 320.73 |
| 1458777600000 | 315.69 |
| 1459209600000 | 317.74 |
| 1459296000000 | 322.66 |
| 1459382400000 | 318.66 |
| 1459468800000 | 314.83 |
| 1459728000000 | 315.31 |
| 1459814400000 | 309.39 |
| 1459900800000 | 310.35 |
| 1459987200000 | 307.58 |
| 1460073600000 | 313.3 |
| 1460332800000 | 314.83 |
| 1460419200000 | 315.51 |
| 1460505600000 | 323.06 |
| 1460592000000 | 324.1 |
| 1460678400000 | 323.88 |
| 1460937600000 | 324.05 |
| 1461024000000 | 328.11 |
| 1461110400000 | 330.5299 |
| 1461196800000 | 329.92 |
| 1461283200000 | 329.38 |
| 1461542400000 | 325.26 |
| 1461628800000 | 329.55 |
| 1461715200000 | 331.57 |
| 1461801600000 | 331.11 |
| 1461888000000 | 327.54 |
| 1462147200000 | 328.21 |
| 1462233600000 | 322.55 |
| 1462320000000 | 319.57 |
| 1462406400000 | 320.76 |
| 1462492800000 | 320.35 |
| 1462752000000 | 320.55 |
| 1462838400000 | 322.5899 |
| 1462924800000 | 319.43 |
| 1463011200000 | 319.13 |
| 1463097600000 | 320 |
| 1463356800000 | 320.42 |
| 1463443200000 | 321.13 |
| 1463529600000 | 322.45 |
| 1463616000000 | 319.01 |
| 1463702400000 | 322.31 |
| 1463961600000 | 321.2 |
| 1464048000000 | 327.48 |
| 1464134400000 | 332.3399 |
| 1464220800000 | 333.83 |
| 1464307200000 | 333.81 |
| 1464566400000 | 334.2799 |
| 1464652800000 | 332.02 |
| 1464739200000 | 329.25 |
| 1464825600000 | 329.01 |
| 1464912000000 | 326.7 |
| 1465171200000 | 328.39 |
| 1465257600000 | 332.15 |
| 1465344000000 | 330.9 |
| 1465430400000 | 327.72 |
| 1465516800000 | 319.15 |
| 1465776000000 | 312.97 |
| 1465862400000 | 306.92 |
| 1465948800000 | 309.42 |
| 1466035200000 | 306.5299 |
| 1466121600000 | 311.74 |
| 1466380800000 | 320.6 |
| 1466467200000 | 321.23 |
| 1466553600000 | 321.69 |
| 1466640000000 | 325.97 |
| 1466726400000 | 305.29 |
| 1466985600000 | 294.62 |
| 1467072000000 | 300.67 |
| 1467158400000 | 309.04 |
| 1467244800000 | 311.77 |
| 1467331200000 | 314.99 |
| 1467590400000 | 312.16 |
| 1467676800000 | 306.04 |
| 1467763200000 | 301.33 |
| 1467849600000 | 304.02 |
| 1467936000000 | 310.58 |
| 1468195200000 | 314.93 |
| 1468281600000 | 318.49 |
| 1468368000000 | 318.58 |
| 1468454400000 | 321.08 |
| 1468540800000 | 319.7799 |
| 1468800000000 | 319.62 |
| 1468886400000 | 318.71 |
| 1468972800000 | 321.36 |
| 1469059200000 | 320.3 |
| 1469145600000 | 321.47 |
| 1469404800000 | 321.97 |
| 1469491200000 | 322.07 |
| 1469577600000 | 324.83 |
| 1469664000000 | 321.36 |
| 1469750400000 | 323.82 |
| 1470009600000 | 322.37 |
| 1470096000000 | 317.94 |
| 1470182400000 | 318.64 |
| 1470268800000 | 320.57 |
| 1470355200000 | 324.3 |
| 1470614400000 | 326.19 |
| 1470700800000 | 330.08 |
| 1470787200000 | 330.21 |
| 1470873600000 | 332.0299 |
| 1470960000000 | 332.02 |
| 1471219200000 | 332.01 |
| 1471305600000 | 329 |
| 1471392000000 | 325.4 |
| 1471478400000 | 328.19 |
| 1471564800000 | 325.29 |
| 1471824000000 | 325.73 |
| 1471910400000 | 328.9 |
| 1471996800000 | 328.85 |
| 1472083200000 | 327.13 |
| 1472169600000 | 328.44 |
| 1472428800000 | 327.21 |
| 1472515200000 | 329.07 |
| 1472601600000 | 328.71 |
| 1472688000000 | 329.66 |
| 1472774400000 | 334.93 |
| 1473033600000 | 335.65 |
| 1473120000000 | 335.43 |
| 1473206400000 | 336.48 |
| 1473292800000 | 337 |
| 1473379200000 | 334.12 |
| 1473638400000 | 330.04 |
| 1473724800000 | 326.46 |
| 1473811200000 | 325.44 |
| 1473897600000 | 326.71 |
| 1473984000000 | 325.0299 |
| 1474243200000 | 328.42 |
| 1474329600000 | 328.38 |
| 1474416000000 | 330.46 |
| 1474502400000 | 336.19 |
| 1474588800000 | 334.8399 |
| 1474848000000 | 330.7 |
| 1474934400000 | 329.83 |
| 1475020800000 | 331.82 |
| 1475107200000 | 332.63 |
| 1475193600000 | 333.2 |
| 1475452800000 | 332.91 |
| 1475539200000 | 334.16 |
| 1475625600000 | 333.32 |
| 1475712000000 | 332.37 |
| 1475798400000 | 329.31 |
| 1476057600000 | 332.38 |
| 1476144000000 | 331.96 |
| 1476230400000 | 331.61 |
| 1476316800000 | 329.83 |
| 1476403200000 | 334.42 |
| 1476662400000 | 332.97 |
| 1476748800000 | 337.68 |
| 1476835200000 | 338.5299 |
| 1476921600000 | 338.82 |
| 1477008000000 | 338.92 |
| 1477267200000 | 340.02 |
| 1477353600000 | 341.02 |
| 1477440000000 | 341.69 |
| 1477526400000 | 341.52 |
| 1477612800000 | 342.0299 |
| 1477872000000 | 340.33 |
| 1477958400000 | 337.38 |
| 1478044800000 | 332.5899 |
| 1478131200000 | 332.39 |
| 1478217600000 | 329.41 |
| 1478476800000 | 333.68 |
| 1478563200000 | 334.32 |
| 1478649600000 | 336.2 |
| 1478736000000 | 334.26 |
| 1478822400000 | 331.73 |
| 1479081600000 | 330.24 |
| 1479168000000 | 332.33 |
| 1479254400000 | 330.85 |
| 1479340800000 | 332.81 |
| 1479427200000 | 330.05 |
| 1479686400000 | 331.52 |
| 1479772800000 | 334.19 |
| 1479859200000 | 333.47 |
| 1479945600000 | 333.91 |
| 1480032000000 | 335.0299 |
| 1480291200000 | 332.46 |
| 1480377600000 | 334.25 |
| 1480464000000 | 335.22 |
| 1480550400000 | 333.9 |
| 1480636800000 | 332.81 |
| 1480896000000 | 334.72 |
| 1480982400000 | 339.51 |
| 1481068800000 | 343.82 |
| 1481155200000 | 346.63 |
| 1481241600000 | 348.96 |
| 1481500800000 | 349.81 |
| 1481587200000 | 354.21 |
| 1481673600000 | 352.21 |
| 1481760000000 | 353.87 |
| 1481846400000 | 353.72 |
| 1482105600000 | 354.87 |
| 1482192000000 | 357.42 |
| 1482278400000 | 357.45 |
| 1482364800000 | 355.27 |
| 1482451200000 | 357.44 |
| 1482796800000 | 358.89 |
| 1482883200000 | 357.5 |
| 1482969600000 | 358.5299 |
| 1483056000000 | 358.64 |
| 1483315200000 | 362.16 |
| 1483401600000 | 362.05 |
| 1483488000000 | 362.17 |
| 1483574400000 | 362.65 |
| 1483660800000 | 362.82 |
| 1483920000000 | 361.25 |
| 1484006400000 | 359.32 |
| 1484092800000 | 359.11 |
| 1484179200000 | 357.7799 |
| 1484265600000 | 360.36 |
| 1484524800000 | 359.02 |
| 1484611200000 | 358.44 |
| 1484697600000 | 357.96 |
| 1484784000000 | 357.92 |
| 1484870400000 | 358.08 |
| 1485129600000 | 355.74 |
| 1485216000000 | 355.71 |
| 1485302400000 | 356.82 |
| 1485388800000 | 355.62 |
| 1485475200000 | 354.27 |
| 1485734400000 | 350.43 |
| 1485820800000 | 348.57 |
| 1485907200000 | 349.41 |
| 1485993600000 | 350.14 |
| 1486080000000 | 351.47 |
| 1486339200000 | 348.29 |
| 1486425600000 | 349.65 |
| 1486512000000 | 351.82 |
| 1486598400000 | 354.62 |
| 1486684800000 | 354.56 |
| 1486944000000 | 356.01 |
| 1487030400000 | 356.07 |
| 1487116800000 | 356.16 |
| 1487203200000 | 356.6 |
| 1487289600000 | 356.91 |
| 1487548800000 | 357.43 |
| 1487635200000 | 358.24 |
| 1487721600000 | 358.0899 |
| 1487808000000 | 358.47 |
| 1487894400000 | 356 |
| 1488153600000 | 356.21 |
| 1488240000000 | 357.42 |
| 1488326400000 | 361.5899 |
| 1488412800000 | 362.71 |
| 1488499200000 | 362.58 |
| 1488758400000 | 362.6 |
| 1488844800000 | 361.85 |
| 1488931200000 | 361.14 |
| 1489017600000 | 364.8 |
| 1489104000000 | 363.83 |
| 1489363200000 | 364.27 |
| 1489449600000 | 361.99 |
| 1489536000000 | 362.51 |
| 1489622400000 | 365.52 |
| 1489708800000 | 367.23 |
| 1489968000000 | 366.45 |
| 1490054400000 | 365.67 |
| 1490140800000 | 364.56 |
| 1490227200000 | 367.57 |
| 1490313600000 | 367.72 |
| 1490572800000 | 367.94 |
| 1490659200000 | 370.41 |
| 1490745600000 | 371.71 |
| 1490832000000 | 373.5299 |
| 1490918400000 | 376.82 |
| 1491177600000 | 375.5 |
| 1491264000000 | 375.95 |
| 1491350400000 | 376.1 |
| 1491436800000 | 377.37 |
| 1491523200000 | 377.43 |
| 1491782400000 | 376.81 |
| 1491868800000 | 376.75 |
| 1491955200000 | 377.95 |
| 1492041600000 | 376.96 |
| 1492473600000 | 374.6 |
| 1492560000000 | 374.08 |
| 1492646400000 | 373.8399 |
| 1492732800000 | 372.23 |
| 1492992000000 | 382.14 |
| 1493078400000 | 381.19 |
| 1493164800000 | 381.25 |
| 1493251200000 | 379.98 |
| 1493337600000 | 378.32 |
| 1493596800000 | 378.32 |
| 1493683200000 | 382.83 |
| 1493769600000 | 383.47 |
| 1493856000000 | 388.62 |
| 1493942400000 | 390.56 |
| 1494201600000 | 391.0899 |
| 1494288000000 | 391.89 |
| 1494374400000 | 391.32 |
| 1494460800000 | 387.45 |
| 1494547200000 | 390.77 |
| 1494806400000 | 391.25 |
| 1494892800000 | 393.18 |
| 1494979200000 | 388.74 |
| 1495065600000 | 386.44 |
| 1495152000000 | 390.42 |
| 1495411200000 | 392.5899 |
| 1495497600000 | 393.88 |
| 1495584000000 | 393.63 |
| 1495670400000 | 393.73 |
| 1495756800000 | 394.46 |
| 1496016000000 | 394.44 |
| 1496102400000 | 394.3399 |
| 1496188800000 | 394.36 |
| 1496275200000 | 397.43 |
| 1496361600000 | 398.35 |
| 1496620800000 | 396.54 |
| 1496707200000 | 396.02 |
| 1496793600000 | 396.06 |
| 1496880000000 | 394.96 |
| 1496966400000 | 396.3 |
| 1497225600000 | 393.58 |
| 1497312000000 | 394.99 |
| 1497398400000 | 395.13 |
| 1497484800000 | 392.47 |
| 1497571200000 | 393.6 |
| 1497830400000 | 395.25 |
| 1497916800000 | 393.49 |
| 1498003200000 | 392.8 |
| 1498089600000 | 391.79 |
| 1498176000000 | 390.69 |
| 1498435200000 | 391.62 |
| 1498521600000 | 387.37 |
| 1498608000000 | 386.89 |
| 1498694400000 | 382.75 |
| 1498780800000 | 380.94 |
| 1499040000000 | 384.21 |
| 1499126400000 | 383.71 |
| 1499212800000 | 383.31 |
| 1499299200000 | 381.13 |
| 1499385600000 | 381.36 |
| 1499644800000 | 383.37 |
| 1499731200000 | 382.29 |
| 1499817600000 | 386.3399 |
| 1499904000000 | 388.44 |
| 1499990400000 | 388.77 |
| 1500249600000 | 388.95 |
| 1500336000000 | 386.99 |
| 1500422400000 | 388.7799 |
| 1500508800000 | 387.82 |
| 1500595200000 | 385.19 |
| 1500854400000 | 383.75 |
| 1500940800000 | 384.6 |
| 1501027200000 | 387.98 |
| 1501113600000 | 389.27 |
| 1501200000000 | 386.07 |
| 1501459200000 | 385.95 |
| 1501545600000 | 389.23 |
| 1501632000000 | 389.63 |
| 1501718400000 | 390.73 |
| 1501804800000 | 394.31 |
| 1502064000000 | 394.58 |
| 1502150400000 | 395.92 |
| 1502236800000 | 392.65 |
| 1502323200000 | 390.32 |
| 1502409600000 | 386.3399 |
| 1502668800000 | 390.98 |
| 1502755200000 | 391 |
| 1502841600000 | 392.43 |
| 1502928000000 | 391.54 |
| 1503014400000 | 389.65 |
| 1503273600000 | 388.2 |
| 1503360000000 | 390.13 |
| 1503446400000 | 388.17 |
| 1503532800000 | 388.5899 |
| 1503619200000 | 387.25 |
| 1503878400000 | 385.72 |
| 1503964800000 | 381.08 |
| 1504051200000 | 383.87 |
| 1504137600000 | 385.5299 |
| 1504224000000 | 386.18 |
| 1504483200000 | 385.07 |
| 1504569600000 | 384.92 |
| 1504656000000 | 385.4 |
| 1504742400000 | 386.01 |
| 1504828800000 | 385.76 |
| 1505088000000 | 390.51 |
| 1505174400000 | 391.08 |
| 1505260800000 | 390.65 |
| 1505347200000 | 390.43 |
| 1505433600000 | 389.85 |
| 1505692800000 | 390.72 |
| 1505779200000 | 391.38 |
| 1505865600000 | 391.25 |
| 1505952000000 | 390.3399 |
| 1506038400000 | 390.25 |
| 1506297600000 | 390.55 |
| 1506384000000 | 390.47 |
| 1506470400000 | 391.88 |
| 1506556800000 | 392.13 |
| 1506643200000 | 395.2799 |
| 1506902400000 | 395.21 |
| 1506988800000 | 395.74 |
| 1507075200000 | 393.4 |
| 1507161600000 | 396.29 |
| 1507248000000 | 395.15 |
| 1507507200000 | 396.55 |
| 1507593600000 | 396.27 |
| 1507680000000 | 398.04 |
| 1507766400000 | 398.48 |
| 1507852800000 | 398.57 |
| 1508112000000 | 397.76 |
| 1508198400000 | 397.47 |
| 1508284800000 | 398.0899 |
| 1508371200000 | 397.83 |
| 1508457600000 | 398.42 |
| 1508716800000 | 397.75 |
| 1508803200000 | 398.21 |
| 1508889600000 | 394.87 |
| 1508976000000 | 400.26 |
| 1509062400000 | 400.61 |
| 1509321600000 | 401.79 |
| 1509408000000 | 403.52 |
| 1509494400000 | 404.31 |
| 1509580800000 | 405 |
| 1509667200000 | 404.1 |
| 1509926400000 | 404.41 |
| 1510012800000 | 403.91 |
| 1510099200000 | 403.87 |
| 1510185600000 | 401.91 |
| 1510272000000 | 400.68 |
| 1510531200000 | 399.43 |
| 1510617600000 | 398.62 |
| 1510704000000 | 396.13 |
| 1510790400000 | 397.68 |
| 1510876800000 | 395.87 |
| 1511136000000 | 396.76 |
| 1511222400000 | 397.79 |
| 1511308800000 | 397.81 |
| 1511395200000 | 398.5299 |
| 1511481600000 | 397.75 |
| 1511740800000 | 397.3 |
| 1511827200000 | 399.47 |
| 1511913600000 | 401.87 |
| 1512000000000 | 402.0299 |
| 1512086400000 | 398.76 |
| 1512345600000 | 402.63 |
| 1512432000000 | 403.55 |
| 1512518400000 | 403.31 |
| 1512604800000 | 404.15 |
| 1512691200000 | 404.8399 |
| 1512950400000 | 403.39 |
| 1513036800000 | 404.0299 |
| 1513123200000 | 400.68 |
| 1513209600000 | 398.52 |
| 1513296000000 | 399.4 |
| 1513555200000 | 402.65 |
| 1513641600000 | 401.69 |
| 1513728000000 | 399.33 |
| 1513814400000 | 400.42 |
| 1513900800000 | 399.92 |
| 1514332800000 | 400.29 |
| 1514419200000 | 399.21 |
| 1514505600000 | 397.81 |
| 1514851200000 | 398.18 |
| 1514937600000 | 399.9 |
| 1515024000000 | 404.3 |
| 1515110400000 | 407.27 |
| 1515369600000 | 407.8399 |
| 1515456000000 | 409.58 |
| 1515542400000 | 407.96 |
| 1515628800000 | 407.56 |
| 1515715200000 | 409.05 |
| 1515974400000 | 409.52 |
| 1516060800000 | 411.42 |
| 1516147200000 | 410.82 |
| 1516233600000 | 410.6 |
| 1516320000000 | 411.85 |
| 1516579200000 | 414.62 |
| 1516665600000 | 414.6 |
| 1516752000000 | 412.31 |
| 1516838400000 | 410.44 |
| 1516924800000 | 411.83 |
| 1517184000000 | 409.69 |
| 1517270400000 | 405.76 |
| 1517356800000 | 405.95 |
| 1517443200000 | 406.58 |
| 1517529600000 | 401.76 |
| 1517788800000 | 396.66 |
| 1517875200000 | 386.1 |
| 1517961600000 | 393.7 |
| 1518048000000 | 387.8 |
| 1518134400000 | 384.67 |
| 1518393600000 | 388.86 |
| 1518480000000 | 386.67 |
| 1518566400000 | 389.49 |
| 1518652800000 | 390.02 |
| 1518739200000 | 394.0899 |
| 1518998400000 | 393.02 |
| 1519084800000 | 394.21 |
| 1519171200000 | 394.37 |
| 1519257600000 | 395.7799 |
| 1519344000000 | 398.9 |
| 1519603200000 | 400.29 |
| 1519689600000 | 399.98 |
| 1519776000000 | 398.12 |
| 1519862400000 | 393.2 |
| 1519948800000 | 386.43 |
| 1520208000000 | 389.62 |
| 1520294400000 | 391.01 |
| 1520380800000 | 392.83 |
| 1520467200000 | 396.41 |
| 1520553600000 | 397.24 |
| 1520812800000 | 398.76 |
| 1520899200000 | 395.99 |
| 1520985600000 | 393.06 |
| 1521072000000 | 393.96 |
| 1521158400000 | 394.73 |
| 1521417600000 | 390.95 |
| 1521504000000 | 391.62 |
| 1521590400000 | 390.93 |
| 1521676800000 | 385.66 |
| 1521763200000 | 383.35 |
| 1522022400000 | 381.41 |
| 1522108800000 | 384.65 |
| 1522195200000 | 389.2799 |
| 1522281600000 | 391.12 |
| 1522713600000 | 389.54 |
| 1522800000000 | 389.96 |
| 1522886400000 | 396.47 |
| 1522972800000 | 395.68 |
| 1523232000000 | 396.5299 |
| 1523318400000 | 398.14 |
| 1523404800000 | 397.97 |
| 1523491200000 | 400.2 |
| 1523577600000 | 401.05 |
| 1523836800000 | 400.49 |
| 1523923200000 | 403.41 |
| 1524009600000 | 403.66 |
| 1524096000000 | 404.14 |
| 1524182400000 | 405.05 |
| 1524441600000 | 407.63 |
| 1524528000000 | 408 |
| 1524614400000 | 406.62 |
| 1524700800000 | 411.17 |
| 1524787200000 | 412.56 |
| 1525046400000 | 413.64 |
| 1525132800000 | 413.64 |
| 1525219200000 | 414.63 |
| 1525305600000 | 412.46 |
| 1525392000000 | 413.1 |
| 1525651200000 | 415.22 |
| 1525737600000 | 415.07 |
| 1525824000000 | 415.11 |
| 1525910400000 | 414.49 |
| 1525996800000 | 415.67 |
| 1526256000000 | 414.97 |
| 1526342400000 | 414.27 |
| 1526428800000 | 410.66 |
| 1526515200000 | 412.3 |
| 1526601600000 | 410.69 |
| 1526860800000 | 411.25 |
| 1526947200000 | 412.92 |
| 1527033600000 | 408.98 |
| 1527120000000 | 406.33 |
| 1527206400000 | 403.27 |
| 1527465600000 | 401.07 |
| 1527552000000 | 393.52 |
| 1527638400000 | 398.01 |
| 1527724800000 | 396.82 |
| 1527811200000 | 400.63 |
| 1528070400000 | 403.44 |
| 1528156800000 | 401.0899 |
| 1528243200000 | 401.96 |
| 1528329600000 | 402.5299 |
| 1528416000000 | 399.38 |
| 1528675200000 | 403.98 |
| 1528761600000 | 404.88 |
| 1528848000000 | 403.65 |
| 1528934400000 | 407.57 |
| 1529020800000 | 404.16 |
| 1529280000000 | 401.95 |
| 1529366400000 | 401.46 |
| 1529452800000 | 401.87 |
| 1529539200000 | 397.5299 |
| 1529625600000 | 401.66 |
| 1529884800000 | 397.27 |
| 1529971200000 | 397 |
| 1530057600000 | 398.16 |
| 1530144000000 | 396.71 |
| 1530230400000 | 397.47 |
| 1530489600000 | 395.99 |
| 1530576000000 | 399.8 |
| 1530662400000 | 401.7799 |
| 1530748800000 | 405.43 |
| 1530835200000 | 406.82 |
| 1531094400000 | 408.58 |
| 1531180800000 | 409.25 |
| 1531267200000 | 405.75 |
| 1531353600000 | 406.7 |
| 1531440000000 | 405.92 |
| 1531699200000 | 406.04 |
| 1531785600000 | 407.96 |
| 1531872000000 | 408.88 |
| 1531958400000 | 407.57 |
| 1532044800000 | 407.41 |
| 1532304000000 | 407.49 |
| 1532390400000 | 409.07 |
| 1532476800000 | 407.71 |
| 1532563200000 | 410.61 |
| 1532649600000 | 413.67 |
| 1532908800000 | 414.36 |
| 1532995200000 | 416.05 |
| 1533081600000 | 413.76 |
| 1533168000000 | 409.99 |
| 1533254400000 | 412.0299 |
| 1533513600000 | 411.77 |
| 1533600000000 | 413.67 |
| 1533686400000 | 413.77 |
| 1533772800000 | 413.5899 |
| 1533859200000 | 407.44 |
| 1534118400000 | 405.87 |
| 1534204800000 | 404.0299 |
| 1534291200000 | 400.72 |
| 1534377600000 | 400.94 |
| 1534464000000 | 399.42 |
| 1534723200000 | 400.24 |
| 1534809600000 | 403.24 |
| 1534896000000 | 403.44 |
| 1534982400000 | 402.68 |
| 1535068800000 | 402.47 |
| 1535328000000 | 404.83 |
| 1535414400000 | 404.16 |
| 1535500800000 | 404.94 |
| 1535587200000 | 402.04 |
| 1535673600000 | 399.14 |
| 1535932800000 | 400.68 |
| 1536019200000 | 400.2799 |
| 1536105600000 | 399.57 |
| 1536192000000 | 398.19 |
| 1536278400000 | 397.76 |
| 1536537600000 | 401.61 |
| 1536624000000 | 400.57 |
| 1536710400000 | 400.38 |
| 1536796800000 | 399.64 |
| 1536883200000 | 401.42 |
| 1537142400000 | 403.16 |
| 1537228800000 | 403.79 |
| 1537315200000 | 404.61 |
| 1537401600000 | 407.33 |
| 1537488000000 | 408.83 |
| 1537747200000 | 406.66 |
| 1537833600000 | 406.89 |
| 1537920000000 | 407.77 |
| 1538006400000 | 408.55 |
| 1538092800000 | 401.71 |
| 1538352000000 | 400.7799 |
| 1538438400000 | 399.87 |
| 1538524800000 | 402.63 |
| 1538611200000 | 401.7 |
| 1538697600000 | 400.8399 |
| 1538956800000 | 397.17 |
| 1539043200000 | 398.72 |
| 1539129600000 | 396.86 |
| 1539216000000 | 387.45 |
| 1539302400000 | 384.36 |
| 1539561600000 | 385.02 |
| 1539648000000 | 390.7799 |
| 1539734400000 | 389.5899 |
| 1539820800000 | 387.3399 |
| 1539907200000 | 387.87 |
| 1540166400000 | 385.77 |
| 1540252800000 | 380.91 |
| 1540339200000 | 378.8 |
| 1540425600000 | 380.68 |
| 1540512000000 | 377.91 |
| 1540771200000 | 381.97 |
| 1540857600000 | 381.55 |
| 1540944000000 | 384.79 |
| 1541030400000 | 385.73 |
| 1541116800000 | 387.2799 |
| 1541376000000 | 387.62 |
| 1541462400000 | 386.99 |
| 1541548800000 | 390.97 |
| 1541635200000 | 391.69 |
| 1541721600000 | 392.11 |
| 1541980800000 | 390.11 |
| 1542067200000 | 391.48 |
| 1542153600000 | 391.04 |
| 1542240000000 | 387.61 |
| 1542326400000 | 387.81 |
| 1542585600000 | 386.97 |
| 1542672000000 | 381.25 |
| 1542758400000 | 384.49 |
| 1542844800000 | 380.83 |
| 1542931200000 | 381.74 |
| 1543190400000 | 388.5 |
| 1543276800000 | 387.96 |
| 1543363200000 | 386.88 |
| 1543449600000 | 386.68 |
| 1543536000000 | 386.35 |
| 1543795200000 | 389.3399 |
| 1543881600000 | 386.3399 |
| 1543968000000 | 384.14 |
| 1544054400000 | 373.49 |
| 1544140800000 | 375.15 |
| 1544400000000 | 368.19 |
| 1544486400000 | 372.68 |
| 1544572800000 | 378.81 |
| 1544659200000 | 379.2 |
| 1544745600000 | 378.63 |
| 1545004800000 | 375.48 |
| 1545091200000 | 373.36 |
| 1545177600000 | 377.04 |
| 1545264000000 | 370.91 |
| 1545350400000 | 370.25 |
| 1545609600000 | 368.15 |
| 1545868800000 | 361.76 |
| 1545955200000 | 367.58 |
| 1546214400000 | 369.4 |
| 1546387200000 | 368.67 |
| 1546473600000 | 367.93 |
| 1546560000000 | 377.63 |
| 1546819200000 | 378.13 |
| 1546905600000 | 380.42 |
| 1546992000000 | 381.76 |
| 1547078400000 | 383.51 |
| 1547164800000 | 383.97 |
| 1547424000000 | 383.43 |
| 1547510400000 | 384.17 |
| 1547596800000 | 388.32 |
| 1547683200000 | 386.54 |
| 1547769600000 | 393.7 |
| 1548028800000 | 392.6 |
| 1548115200000 | 391.1 |
| 1548201600000 | 391.33 |
| 1548288000000 | 393.12 |
| 1548374400000 | 396.1 |
| 1548633600000 | 393.7 |
| 1548720000000 | 395.97 |
| 1548806400000 | 396.86 |
| 1548892800000 | 394.26 |
| 1548979200000 | 394.43 |
| 1549238400000 | 393.26 |
| 1549324800000 | 398.15 |
| 1549411200000 | 398.74 |
| 1549497600000 | 390.8 |
| 1549584000000 | 386.37 |
| 1549843200000 | 389.5 |
| 1549929600000 | 392.74 |
| 1550016000000 | 392.96 |
| 1550102400000 | 390.08 |
| 1550188800000 | 395.96 |
| 1550448000000 | 398 |
| 1550534400000 | 396.7799 |
| 1550620800000 | 399.82 |
| 1550707200000 | 398.9 |
| 1550793600000 | 399.8 |
| 1551052800000 | 401.58 |
| 1551139200000 | 402.52 |
| 1551225600000 | 403.17 |
| 1551312000000 | 405.96 |
| 1551398400000 | 406.65 |
| 1551657600000 | 406.73 |
| 1551744000000 | 405.87 |
| 1551830400000 | 405.55 |
| 1551916800000 | 401.93 |
| 1552003200000 | 398.4 |
| 1552262400000 | 401.88 |
| 1552348800000 | 401.93 |
| 1552435200000 | 405.07 |
| 1552521600000 | 408 |
| 1552608000000 | 410.52 |
| 1552867200000 | 413.1 |
| 1552953600000 | 415.58 |
| 1553040000000 | 411.3399 |
| 1553126400000 | 411.11 |
| 1553212800000 | 404.37 |
| 1553472000000 | 402.48 |
| 1553558400000 | 403.19 |
| 1553644800000 | 405.57 |
| 1553731200000 | 402.97 |
| 1553817600000 | 405.5899 |
| 1554076800000 | 410.3399 |
| 1554163200000 | 412.66 |
| 1554249600000 | 417.35 |
| 1554336000000 | 417.72 |
| 1554422400000 | 417.4 |
| 1554681600000 | 415.85 |
| 1554768000000 | 414.52 |
| 1554854400000 | 415.63 |
| 1554940800000 | 417.76 |
| 1555027200000 | 420.25 |
| 1555286400000 | 421.39 |
| 1555372800000 | 421.67 |
| 1555459200000 | 424.31 |
| 1555545600000 | 425.54 |
| 1555977600000 | 424.27 |
| 1556064000000 | 420.7 |
| 1556150400000 | 419.7 |
| 1556236800000 | 421.36 |
| 1556496000000 | 422.25 |
| 1556582400000 | 422.69 |
| 1556668800000 | 422.69 |
| 1556755200000 | 420.79 |
| 1556841600000 | 420.51 |
| 1557100800000 | 416.92 |
| 1557187200000 | 413.19 |
| 1557273600000 | 411.33 |
| 1557360000000 | 405.02 |
| 1557446400000 | 406.57 |
| 1557705600000 | 401.24 |
| 1557792000000 | 404.88 |
| 1557878400000 | 405.5 |
| 1557964800000 | 410.8 |
| 1558051200000 | 408.93 |
| 1558310400000 | 406.88 |
| 1558396800000 | 409.64 |
| 1558483200000 | 408.45 |
| 1558569600000 | 400.95 |
| 1558656000000 | 404.77 |
| 1558915200000 | 408.25 |
| 1559001600000 | 406.63 |
| 1559088000000 | 401.12 |
| 1559174400000 | 402.05 |
| 1559260800000 | 399.55 |
| 1559520000000 | 399.05 |
| 1559606400000 | 404.41 |
| 1559692800000 | 405.01 |
| 1559779200000 | 403.67 |
| 1559865600000 | 407.95 |
| 1560124800000 | 408.7 |
| 1560211200000 | 411.5 |
| 1560297600000 | 409.31 |
| 1560384000000 | 409.66 |
| 1560470400000 | 407.0299 |
| 1560729600000 | 405.43 |
| 1560816000000 | 412.31 |
| 1560902400000 | 412.8 |
| 1560988800000 | 411.68 |
| 1561075200000 | 412.87 |
| 1561334400000 | 409.7799 |
| 1561420800000 | 408.14 |
| 1561507200000 | 409.26 |
| 1561593600000 | 409.5 |
| 1561680000000 | 411.99 |
| 1561939200000 | 415.14 |
| 1562025600000 | 415.79 |
| 1562112000000 | 419.82 |
| 1562198400000 | 421.92 |
| 1562284800000 | 420.55 |
| 1562544000000 | 417.7799 |
| 1562630400000 | 415.97 |
| 1562716800000 | 415.1 |
| 1562803200000 | 415.2 |
| 1562889600000 | 416.07 |
| 1563148800000 | 416.93 |
| 1563235200000 | 417.54 |
| 1563321600000 | 414.85 |
| 1563408000000 | 413.13 |
| 1563494400000 | 411.79 |
| 1563753600000 | 411.25 |
| 1563840000000 | 416.75 |
| 1563926400000 | 418.4 |
| 1564012800000 | 417.8 |
| 1564099200000 | 416.08 |
| 1564358400000 | 416.8399 |
| 1564444800000 | 408.5299 |
| 1564531200000 | 409.31 |
| 1564617600000 | 411.23 |
| 1564704000000 | 402.82 |
| 1564963200000 | 396.93 |
| 1565049600000 | 394.99 |
| 1565136000000 | 395.04 |
| 1565222400000 | 399.75 |
| 1565308800000 | 393.95 |
| 1565568000000 | 391.39 |
| 1565654400000 | 395.04 |
| 1565740800000 | 387.5299 |
| 1565827200000 | 385.19 |
| 1565913600000 | 391.89 |
| 1566172800000 | 396.3399 |
| 1566259200000 | 390.7799 |
| 1566345600000 | 394.23 |
| 1566432000000 | 394.68 |
| 1566518400000 | 390.93 |
| 1566777600000 | 392.35 |
| 1566864000000 | 394.5899 |
| 1566950400000 | 393.63 |
| 1567036800000 | 397.05 |
| 1567123200000 | 398.71 |
| 1567382400000 | 399.27 |
| 1567468800000 | 397.08 |
| 1567555200000 | 401.07 |
| 1567641600000 | 407.46 |
| 1567728000000 | 407.14 |
| 1567987200000 | 411.07 |
| 1568073600000 | 415.71 |
| 1568160000000 | 416.68 |
| 1568246400000 | 418.38 |
| 1568332800000 | 422.25 |
| 1568592000000 | 420.63 |
| 1568678400000 | 417.92 |
| 1568764800000 | 418.62 |
| 1568851200000 | 421.98 |
| 1568937600000 | 423.32 |
| 1569196800000 | 418.7799 |
| 1569283200000 | 418.8 |
| 1569369600000 | 416.91 |
| 1569456000000 | 417.85 |
| 1569542400000 | 419.73 |
| 1569801600000 | 422.18 |
| 1569888000000 | 419.25 |
| 1569974400000 | 409.0299 |
| 1570060800000 | 407.99 |
| 1570147200000 | 410.87 |
| 1570406400000 | 414.38 |
| 1570492800000 | 409.52 |
| 1570579200000 | 411.1 |
| 1570665600000 | 415.25 |
| 1570752000000 | 422.7 |
| 1571011200000 | 421.52 |
| 1571097600000 | 426.3 |
| 1571184000000 | 426.56 |
| 1571270400000 | 426.41 |
| 1571356800000 | 426.22 |
| 1571616000000 | 429.35 |
| 1571702400000 | 430.82 |
| 1571788800000 | 433.23 |
| 1571875200000 | 432.9 |
| 1571961600000 | 433.26 |
| 1572220800000 | 433.97 |
| 1572307200000 | 433.79 |
| 1572393600000 | 431.9 |
| 1572480000000 | 431.55 |
| 1572566400000 | 433.11 |
| 1572825600000 | 437.97 |
| 1572912000000 | 440.38 |
| 1572998400000 | 440.06 |
| 1573084800000 | 442.53 |
| 1573171200000 | 442.11 |
| 1573430400000 | 442.16 |
| 1573516800000 | 443.13 |
| 1573603200000 | 439.11 |
| 1573689600000 | 437.12 |
| 1573776000000 | 439.62 |
| 1574035200000 | 442.54 |
| 1574121600000 | 441.32 |
| 1574208000000 | 440.4 |
| 1574294400000 | 439.29 |
| 1574380800000 | 440.73 |
| 1574640000000 | 441.69 |
| 1574726400000 | 440.53 |
| 1574812800000 | 441.52 |
| 1574899200000 | 440.5 |
| 1574985600000 | 439.22 |
| 1575244800000 | 433.14 |
| 1575331200000 | 429.43 |
| 1575417600000 | 434.46 |
| 1575504000000 | 434.64 |
| 1575590400000 | 437.89 |
| 1575849600000 | 436.38 |
| 1575936000000 | 435.45 |
| 1576022400000 | 435.83 |
| 1576108800000 | 437.9 |
| 1576195200000 | 439.04 |
| 1576454400000 | 442.48 |
| 1576540800000 | 442.41 |
| 1576627200000 | 441.76 |
| 1576713600000 | 442.51 |
| 1576800000000 | 445.12 |
| 1577059200000 | 444.01 |
| 1577145600000 | 444.2 |
| 1577404800000 | 444.66 |
| 1577664000000 | 441.4 |
| 1577750400000 | 439.99 |
| 1577923200000 | 444.48 |
| 1578009600000 | 442.92 |
| 1578268800000 | 441 |
| 1578355200000 | 441.54 |
| 1578441600000 | 442.01 |
| 1578528000000 | 442.97 |
| 1578614400000 | 443.03 |
| 1578873600000 | 442.14 |
| 1578960000000 | 443.77 |
| 1579046400000 | 441.08 |
| 1579132800000 | 442.8 |
| 1579219200000 | 445.34 |
| 1579478400000 | 445.29 |
| 1579564800000 | 442.24 |
| 1579651200000 | 440.63 |
| 1579737600000 | 438.42 |
| 1579824000000 | 440.04 |
| 1580083200000 | 432.01 |
| 1580169600000 | 438.13 |
| 1580256000000 | 438.78 |
| 1580342400000 | 434.99 |
| 1580428800000 | 430.84 |
| 1580688000000 | 430.74 |
| 1580774400000 | 435.28 |
| 1580860800000 | 439.6 |
| 1580947200000 | 441.57 |
| 1581033600000 | 440.93 |
| 1581292800000 | 440.54 |
| 1581379200000 | 443.73 |
| 1581465600000 | 446.41 |
| 1581552000000 | 446.67 |
| 1581638400000 | 446.68 |
| 1581897600000 | 449.81 |
| 1581984000000 | 448.5 |
| 1582070400000 | 449.81 |
| 1582156800000 | 445.93 |
| 1582243200000 | 442.56 |
| 1582502400000 | 425.86 |
| 1582588800000 | 417.01 |
| 1582675200000 | 418.13 |
| 1582761600000 | 403.97 |
| 1582848000000 | 388.26 |
| 1583107200000 | 387.25 |
| 1583193600000 | 388.7799 |
| 1583280000000 | 392.89 |
| 1583366400000 | 383.75 |
| 1583452800000 | 370.91 |
| 1583712000000 | 337.02 |
| 1583798400000 | 329.61 |
| 1583884800000 | 328.42 |
| 1583971200000 | 281.38 |
| 1584057600000 | 286.73 |
| 1584316800000 | 267.2 |
| 1584403200000 | 279.3399 |
| 1584489600000 | 273.48 |
| 1584576000000 | 278.63 |
| 1584662400000 | 284.62 |
| 1584921600000 | 276.23 |
| 1585008000000 | 302.6 |
| 1585094400000 | 308.58 |
| 1585180800000 | 310.68 |
| 1585267200000 | 298.96 |
| 1585526400000 | 297.29 |
| 1585612800000 | 303.15 |
| 1585699200000 | 292.21 |
| 1585785600000 | 297.92 |
| 1585872000000 | 290.87 |
| 1586131200000 | 301.56 |
| 1586217600000 | 312.35 |
| 1586304000000 | 310.91 |
| 1586390400000 | 319.05 |
| 1586822400000 | 315.73 |
| 1586908800000 | 300.99 |
| 1586995200000 | 298.99 |
| 1587081600000 | 307.74 |
| 1587340800000 | 306.21 |
| 1587427200000 | 295.65 |
| 1587513600000 | 301.74 |
| 1587600000000 | 307.6 |
| 1587686400000 | 302.98 |
| 1587945600000 | 310.1 |
| 1588032000000 | 319.54 |
| 1588118400000 | 331.52 |
| 1588204800000 | 323.62 |
| 1588291200000 | 323.62 |
| 1588550400000 | 310.57 |
| 1588636800000 | 318.12 |
| 1588723200000 | 312.47 |
| 1588809600000 | 315.89 |
| 1588896000000 | 318.79 |
| 1589155200000 | 315.55 |
| 1589241600000 | 317.69 |
| 1589328000000 | 309.4 |
| 1589414400000 | 305.14 |
| 1589500800000 | 305.62 |
| 1589760000000 | 321.15 |
| 1589846400000 | 312.16 |
| 1589932800000 | 315.39 |
| 1590019200000 | 311.19 |
| 1590105600000 | 312.54 |
| 1590364800000 | 317.9 |
| 1590451200000 | 328.8 |
| 1590537600000 | 337.27 |
| 1590624000000 | 340.3 |
| 1590710400000 | 329.99 |
| 1590969600000 | 338.26 |
| 1591056000000 | 349.76 |
| 1591142400000 | 363.36 |
| 1591228800000 | 362.5 |
| 1591315200000 | 376.39 |
| 1591574400000 | 378.66 |
| 1591660800000 | 369.1 |
| 1591747200000 | 361.86 |
| 1591833600000 | 340.85 |
| 1591920000000 | 344.42 |
| 1592179200000 | 342.82 |
| 1592265600000 | 353.0299 |
| 1592352000000 | 351.82 |
| 1592438400000 | 350.12 |
| 1592524800000 | 348.96 |
| 1592784000000 | 345.23 |
| 1592870400000 | 349.8 |
| 1592956800000 | 340.66 |
| 1593043200000 | 342.24 |
| 1593129600000 | 340.5899 |
| 1593388800000 | 342.85 |
| 1593475200000 | 342.06 |
| 1593561600000 | 342.62 |
| 1593648000000 | 350.5299 |
| 1593734400000 | 348.05 |
| 1593993600000 | 353.22 |
| 1594080000000 | 350.66 |
| 1594166400000 | 348.5 |
| 1594252800000 | 344.04 |
| 1594339200000 | 348.2799 |
| 1594598400000 | 351.5299 |
| 1594684800000 | 352.72 |
| 1594771200000 | 353.9 |
| 1594857600000 | 354.51 |
| 1594944000000 | 353.72 |
| 1595203200000 | 356.21 |
| 1595289600000 | 357.37 |
| 1595376000000 | 356.02 |
| 1595462400000 | 354.44 |
| 1595548800000 | 350.94 |
| 1595808000000 | 346.87 |
| 1595894400000 | 348.31 |
| 1595980800000 | 346.24 |
| 1596067200000 | 336.96 |
| 1596153600000 | 335.73 |
| 1596412800000 | 341.77 |
| 1596499200000 | 342.69 |
| 1596585600000 | 344.15 |
| 1596672000000 | 341.27 |
| 1596758400000 | 342.57 |
| 1597017600000 | 345.88 |
| 1597104000000 | 351.1 |
| 1597190400000 | 355.5899 |
| 1597276800000 | 352.94 |
| 1597363200000 | 349.87 |
| 1597622400000 | 348.39 |
| 1597708800000 | 346.5299 |
| 1597795200000 | 348.95 |
| 1597881600000 | 345.37 |
| 1597968000000 | 344.55 |
| 1598227200000 | 351.47 |
| 1598313600000 | 349.85 |
| 1598400000000 | 351.3399 |
| 1598486400000 | 348.49 |
| 1598572800000 | 348.11 |
| 1598832000000 | 344.2 |
| 1598918400000 | 344.21 |
| 1599004800000 | 347.24 |
| 1599091200000 | 346.4 |
| 1599177600000 | 343.77 |
| 1599436800000 | 349.12 |
| 1599523200000 | 344.29 |
| 1599609600000 | 351.57 |
| 1599696000000 | 349.2799 |
| 1599782400000 | 349.21 |
| 1600041600000 | 348.33 |
| 1600128000000 | 350 |
| 1600214400000 | 351.66 |
| 1600300800000 | 349.87 |
| 1600387200000 | 345.77 |
| 1600646400000 | 335.23 |
| 1600732800000 | 335.76 |
| 1600819200000 | 335.46 |
| 1600905600000 | 333.07 |
| 1600992000000 | 331.8399 |
| 1601251200000 | 339.33 |
| 1601337600000 | 336.11 |
| 1601424000000 | 337.24 |
| 1601510400000 | 335.99 |
| 1601596800000 | 337.13 |
| 1601856000000 | 342.71 |
| 1601942400000 | 343.62 |
| 1602028800000 | 340.39 |
| 1602115200000 | 343.72 |
| 1602201600000 | 343.51 |
| 1602460800000 | 346.16 |
| 1602547200000 | 344.17 |
| 1602633600000 | 344.96 |
| 1602720000000 | 337.79 |
| 1602806400000 | 337.97 |
| 1603065600000 | 337.69 |
| 1603152000000 | 337.95 |
| 1603238400000 | 332.63 |
| 1603324800000 | 332.69 |
| 1603411200000 | 335.44 |
| 1603670400000 | 330.47 |
| 1603756800000 | 325.65 |
| 1603843200000 | 316.43 |
| 1603929600000 | 315.0899 |
| 1604016000000 | 317.49 |
| 1604275200000 | 323.73 |
| 1604361600000 | 329.23 |
| 1604448000000 | 332.92 |
| 1604534400000 | 333.7 |
| 1604620800000 | 332.93 |
| 1604880000000 | 349.61 |
| 1604966400000 | 357.12 |
| 1605052800000 | 358.13 |
| 1605139200000 | 357.12 |
| 1605225600000 | 358.37 |
| 1605484800000 | 363.5899 |
| 1605571200000 | 363.5299 |
| 1605657600000 | 364.76 |
| 1605744000000 | 362.38 |
| 1605830400000 | 363.54 |
| 1606089600000 | 362.25 |
| 1606176000000 | 367.58 |
| 1606262400000 | 368.72 |
| 1606348800000 | 368.93 |
| 1606435200000 | 370.37 |
| 1606694400000 | 366.32 |
| 1606780800000 | 367.62 |
| 1606867200000 | 366.95 |
| 1606953600000 | 364.8399 |
| 1607040000000 | 367.56 |
| 1607299200000 | 366.38 |
| 1607385600000 | 365.63 |
| 1607472000000 | 366.14 |
| 1607558400000 | 365.85 |
| 1607644800000 | 361.71 |
| 1607904000000 | 362.73 |
| 1607990400000 | 361.57 |
| 1608076800000 | 364.3399 |
| 1608163200000 | 365.31 |
| 1608249600000 | 363.6 |
| 1608508800000 | 354.07 |
| 1608595200000 | 357.49 |
| 1608681600000 | 362.81 |
| 1608768000000 | 363.31 |
| 1609113600000 | 366.17 |
| 1609200000000 | 367.14 |
| 1609286400000 | 365.33 |
| 1609372800000 | 364.0299 |
| 1609718400000 | 367.82 |
| 1609804800000 | 366.63 |
| 1609891200000 | 373.29 |
| 1609977600000 | 376.49 |
| 1610064000000 | 377.24 |
| 1610323200000 | 374.9 |
| 1610409600000 | 374.12 |
| 1610496000000 | 377.87 |
| 1610582400000 | 377.37 |
| 1610668800000 | 374.23 |
| 1610928000000 | 374.69 |
| 1611014400000 | 373.8399 |
| 1611100800000 | 375.21 |
| 1611187200000 | 373.37 |
| 1611273600000 | 371.12 |
| 1611532800000 | 369 |
| 1611619200000 | 372.87 |
| 1611705600000 | 371.05 |
| 1611792000000 | 370.71 |
| 1611878400000 | 365.06 |
| 1612137600000 | 368.35 |
| 1612224000000 | 371.24 |
| 1612310400000 | 375.89 |
| 1612396800000 | 377.29 |
| 1612483200000 | 377.67 |
| 1612742400000 | 378.86 |
| 1612828800000 | 376.0299 |
| 1612915200000 | 377.7 |
| 1613001600000 | 378.86 |
| 1613088000000 | 380.29 |
| 1613347200000 | 383.26 |
| 1613433600000 | 381.96 |
| 1613520000000 | 381.0299 |
| 1613606400000 | 376.68 |
| 1613692800000 | 377.85 |
| 1613952000000 | 377.44 |
| 1614038400000 | 376.12 |
| 1614124800000 | 378.06 |
| 1614211200000 | 378.15 |
| 1614297600000 | 371.07 |
| 1614556800000 | 376.7799 |
| 1614643200000 | 377.57 |
| 1614729600000 | 376.56 |
| 1614816000000 | 378.42 |
| 1614902400000 | 377.88 |
| 1615161600000 | 384.66 |
| 1615248000000 | 385.56 |
| 1615334400000 | 389.5299 |
| 1615420800000 | 391.05 |
| 1615507200000 | 391.76 |
| 1615766400000 | 391.91 |
| 1615852800000 | 392.82 |
| 1615939200000 | 391.97 |
| 1616025600000 | 393.16 |
| 1616112000000 | 393.23 |
| 1616371200000 | 392.94 |
| 1616457600000 | 395.31 |
| 1616544000000 | 396.32 |
| 1616630400000 | 397.51 |
| 1616716800000 | 400.57 |
| 1616976000000 | 403 |
| 1617062400000 | 403.88 |
| 1617148800000 | 402.6 |
| 1617235200000 | 403.85 |
| 1617667200000 | 404.64 |
| 1617753600000 | 405.99 |
| 1617840000000 | 406.49 |
| 1617926400000 | 404.6 |
| 1618185600000 | 403.47 |
| 1618272000000 | 402.58 |
| 1618358400000 | 401.55 |
| 1618444800000 | 401.04 |
| 1618531200000 | 404.16 |
| 1618790400000 | 406.31 |
| 1618876800000 | 402.31 |
| 1618963200000 | 402.43 |
| 1619049600000 | 404.7799 |
| 1619136000000 | 404.02 |
| 1619395200000 | 404.88 |
| 1619481600000 | 404.15 |
| 1619568000000 | 404.8 |
| 1619654400000 | 403.64 |
| 1619740800000 | 403.89 |
| 1620000000000 | 406.29 |
| 1620086400000 | 403.14 |
| 1620172800000 | 407.8399 |
| 1620259200000 | 409.96 |
| 1620345600000 | 411.64 |
| 1620604800000 | 414.6 |
| 1620691200000 | 408.27 |
| 1620777600000 | 410.21 |
| 1620864000000 | 410.27 |
| 1620950400000 | 414.16 |
| 1621209600000 | 416.0899 |
| 1621296000000 | 416.32 |
| 1621382400000 | 412.36 |
| 1621468800000 | 415.07 |
| 1621555200000 | 417.3 |
| 1621814400000 | 418.24 |
| 1621900800000 | 416.95 |
| 1621987200000 | 416.15 |
| 1622073600000 | 416.06 |
| 1622160000000 | 418.0899 |
| 1622419200000 | 414.91 |
| 1622505600000 | 417.42 |
| 1622592000000 | 418.61 |
| 1622678400000 | 418.7 |
| 1622764800000 | 420.09 |
| 1623024000000 | 421.81 |
| 1623110400000 | 422.41 |
| 1623196800000 | 423.03 |
| 1623283200000 | 422.63 |
| 1623369600000 | 423.61 |
| 1623628800000 | 426.5 |
| 1623715200000 | 427.22 |
| 1623801600000 | 428.15 |
| 1623888000000 | 426.05 |
| 1623974400000 | 421.37 |
| 1624233600000 | 422.59 |
| 1624320000000 | 422.02 |
| 1624406400000 | 416.88 |
| 1624492800000 | 419.64 |
| 1624579200000 | 419.65 |
| 1624838400000 | 417.69 |
| 1624924800000 | 417.76 |
| 1625011200000 | 415.07 |
| 1625097600000 | 418.3399 |
| 1625184000000 | 418.88 |
| 1625443200000 | 420.85 |
| 1625529600000 | 418.61 |
| 1625616000000 | 421.93 |
| 1625702400000 | 416.32 |
| 1625788800000 | 420.96 |
| 1626048000000 | 424.59 |
| 1626134400000 | 425.08 |
| 1626220800000 | 423.68 |
| 1626307200000 | 421.45 |
| 1626393600000 | 422.4 |
| 1626652800000 | 413.19 |
| 1626739200000 | 415.22 |
| 1626825600000 | 420.37 |
| 1626912000000 | 422.98 |
| 1626998400000 | 426.96 |
| 1627257600000 | 427.38 |
| 1627344000000 | 427.32 |
| 1627430400000 | 428.49 |
| 1627516800000 | 428.09 |
| 1627603200000 | 426.47 |
| 1627862400000 | 427.74 |
| 1627948800000 | 429.11 |
| 1628035200000 | 429.68 |
| 1628121600000 | 430.1 |
| 1628208000000 | 431.9 |
| 1628467200000 | 433.48 |
| 1628553600000 | 433.82 |
| 1628640000000 | 435.68 |
| 1628726400000 | 437.12 |
| 1628812800000 | 438.93 |
| 1629072000000 | 438.48 |
| 1629158400000 | 438.11 |
| 1629244800000 | 441.11 |
| 1629331200000 | 439.24 |
| 1629417600000 | 440.08 |
| 1629676800000 | 441.32 |
| 1629763200000 | 439.72 |
| 1629849600000 | 437.54 |
| 1629936000000 | 434.85 |
| 1630022400000 | 435.57 |
| 1630281600000 | 436.05 |
| 1630368000000 | 434.46 |
| 1630454400000 | 437.29 |
| 1630540800000 | 436.88 |
| 1630627200000 | 434.96 |
| 1630886400000 | 435.62 |
| 1630972800000 | 434.22 |
| 1631059200000 | 433.51 |
| 1631145600000 | 432.54 |
| 1631232000000 | 427.77 |
| 1631491200000 | 431.25 |
| 1631577600000 | 430.32 |
| 1631664000000 | 426.3 |
| 1631750400000 | 427.6 |
| 1631836800000 | 424.2 |
| 1632096000000 | 419.07 |
| 1632182400000 | 422.36 |
| 1632268800000 | 425.35 |
| 1632355200000 | 429.03 |
| 1632441600000 | 426.32 |
| 1632700800000 | 428.85 |
| 1632787200000 | 423.49 |
| 1632873600000 | 425.12 |
| 1632960000000 | 424.06 |
| 1633046400000 | 423.46 |
| 1633305600000 | 424.34 |
| 1633392000000 | 427.86 |
| 1633478400000 | 423.41 |
| 1633564800000 | 427.66 |
| 1633651200000 | 427.91 |
| 1633910400000 | 426.36 |
| 1633996800000 | 427.39 |
| 1634083200000 | 427.03 |
| 1634169600000 | 430.5 |
| 1634256000000 | 431.31 |
| 1634515200000 | 429.75 |
| 1634601600000 | 430.7 |
| 1634688000000 | 433.33 |
| 1634774400000 | 432.49 |
| 1634860800000 | 435.13 |
| 1635120000000 | 434.16 |
| 1635206400000 | 436.85 |
| 1635292800000 | 437.46 |
| 1635379200000 | 436.51 |
| 1635465600000 | 433.68 |
| 1635724800000 | 437.03 |
| 1635811200000 | 437.98 |
| 1635897600000 | 439.76 |
| 1635984000000 | 439.33 |
| 1636070400000 | 440.84 |
| 1636329600000 | 438.52 |
| 1636416000000 | 437.41 |
| 1636502400000 | 440.13 |
| 1636588800000 | 439.87 |
| 1636675200000 | 439.76 |
| 1636934400000 | 442.22 |
| 1637020800000 | 440.87 |
| 1637107200000 | 441.18 |
| 1637193600000 | 439.06 |
| 1637280000000 | 435.45 |
| 1637539200000 | 439.75 |
| 1637625600000 | 437.58 |
| 1637712000000 | 438.76 |
| 1637798400000 | 440.92 |
| 1637884800000 | 427.32 |
| 1638144000000 | 429.19 |
| 1638230400000 | 427.13 |
| 1638316800000 | 433.04 |
| 1638403200000 | 428.89 |
| 1638489600000 | 427.27 |
| 1638748800000 | 434.11 |
| 1638835200000 | 437.86 |
| 1638921600000 | 435.05 |
| 1639008000000 | 434.38 |
| 1639094400000 | 434.12 |
| 1639353600000 | 433.06 |
| 1639440000000 | 432.66 |
| 1639526400000 | 433.53 |
| 1639612800000 | 437.28 |
| 1639699200000 | 437.62 |
| 1639958400000 | 432.29 |
| 1640044800000 | 437.8 |
| 1640131200000 | 438.95 |
| 1640217600000 | 442.89 |
| 1640304000000 | 443.17 |
| 1640563200000 | 444.03 |
| 1640649600000 | 448.06 |
| 1640736000000 | 447.73 |
| 1640822400000 | 447.88 |
| 1640908800000 | 447.04 |
| 1641168000000 | 450.71 |
| 1641254400000 | 454.33 |
| 1641340800000 | 453.9 |
| 1641427200000 | 451.45 |
| 1641513600000 | 451.16 |
| 1641772800000 | 450.64 |
| 1641859200000 | 453.43 |
| 1641945600000 | 455 |
| 1642032000000 | 456.71 |
| 1642118400000 | 456.53 |
| 1642377600000 | 457.58 |
| 1642464000000 | 456.81 |
| 1642550400000 | 456.29 |
| 1642636800000 | 456.5 |
| 1642723200000 | 449.9 |
| 1642982400000 | 440.53 |
| 1643068800000 | 445.19 |
| 1643155200000 | 450.12 |
| 1643241600000 | 456.34 |
| 1643328000000 | 453.57 |
| 1643587200000 | 453.26 |
| 1643673600000 | 455.09 |
| 1643760000000 | 457.08 |
| 1643846400000 | 455.23 |
| 1643932800000 | 448.95 |
| 1644192000000 | 448.42 |
| 1644278400000 | 450.91 |
| 1644364800000 | 457.54 |
| 1644451200000 | 458.25 |
| 1644537600000 | 455.15 |
| 1644796800000 | 446.55 |
| 1644883200000 | 451.2 |
| 1644969600000 | 452.74 |
| 1645056000000 | 450.13 |
| 1645142400000 | 450.97 |
| 1645401600000 | 444.06 |
| 1645488000000 | 439.82 |
| 1645574400000 | 440.31 |
| 1645660800000 | 424.37 |
| 1645747200000 | 438.91 |
| 1646006400000 | 435.61 |
| 1646092800000 | 422.11 |
| 1646179200000 | 424.12 |
| 1646265600000 | 415.8 |
| 1646352000000 | 399.7799 |
| 1646611200000 | 394.64 |
| 1646697600000 | 398.94 |
| 1646784000000 | 418.45 |
| 1646870400000 | 412.2 |
| 1646956800000 | 416.07 |
| 1647216000000 | 422 |
| 1647302400000 | 422.78 |
| 1647388800000 | 427.98 |
| 1647475200000 | 428.4 |
| 1647561600000 | 427.02 |
| 1647820800000 | 428.53 |
| 1647907200000 | 431.6 |
| 1647993600000 | 425.48 |
| 1648080000000 | 425.74 |
| 1648166400000 | 428.36 |
| 1648425600000 | 431.46 |
| 1648512000000 | 438.18 |
| 1648598400000 | 436.83 |
| 1648684800000 | 434.14 |
| 1648771200000 | 435.91 |
| 1649030400000 | 433.71 |
| 1649116800000 | 433.77 |
| 1649203200000 | 431.83 |
| 1649289600000 | 430.36 |
| 1649376000000 | 438.18 |
| 1649635200000 | 438.59 |
| 1649721600000 | 437.75 |
| 1649808000000 | 438.74 |
| 1649894400000 | 440.85 |
| 1650326400000 | 439.05 |
| 1650412800000 | 443.98 |
| 1650499200000 | 445.05 |
| 1650585600000 | 439.33 |
| 1650844800000 | 434.56 |
| 1650931200000 | 433.85 |
| 1651017600000 | 435.54 |
| 1651104000000 | 437.58 |
| 1651190400000 | 437.46 |
| 1651449600000 | 433.98 |
| 1651536000000 | 439.15 |
| 1651622400000 | 437.55 |
| 1651708800000 | 434.87 |
| 1651795200000 | 429.28 |
| 1652054400000 | 421.29 |
| 1652140800000 | 424.75 |
| 1652227200000 | 431.96 |
| 1652313600000 | 427.85 |
| 1652400000000 | 433.17 |
| 1652659200000 | 436.22 |
| 1652745600000 | 441.2 |
| 1652832000000 | 439.21 |
| 1652918400000 | 434.6 |
| 1653004800000 | 437.71 |
| 1653264000000 | 444.44 |
| 1653350400000 | 440.03 |
| 1653436800000 | 444.56 |
| 1653523200000 | 447.3 |
| 1653609600000 | 448.12 |
| 1653868800000 | 447.86 |
| 1653955200000 | 445.29 |
| 1654041600000 | 441.87 |
| 1654128000000 | 441.96 |
| 1654214400000 | 442.5 |
| 1654473600000 | 447.24 |
| 1654560000000 | 446.1 |
| 1654646400000 | 442.11 |
| 1654732800000 | 437.43 |
| 1654819200000 | 425.05 |
| 1655078400000 | 416.58 |
| 1655164800000 | 413.68 |
| 1655251200000 | 419.35 |
| 1655337600000 | 409.63 |
| 1655424000000 | 409.68 |
| 1655683200000 | 413.07 |
| 1655769600000 | 410.61 |
| 1655856000000 | 406.35 |
| 1655942400000 | 399.07 |
| 1656028800000 | 406.39 |
| 1656288000000 | 408.14 |
| 1656374400000 | 413.79 |
| 1656460800000 | 408.71 |
| 1656547200000 | 402.75 |
| 1656633600000 | 405.06 |
| 1656892800000 | 405.5 |
| 1656979200000 | 395.69 |
| 1657065600000 | 396.51 |
| 1657152000000 | 404.21 |
| 1657238400000 | 407.22 |
| 1657497600000 | 402.82 |
| 1657584000000 | 404.02 |
| 1657670400000 | 399.81 |
| 1657756800000 | 391.0899 |
| 1657843200000 | 396.44 |
| 1658102400000 | 400.44 |
| 1658188800000 | 406.04 |
| 1658275200000 | 403.0299 |
| 1658361600000 | 401.18 |
| 1658448000000 | 402.16 |
| 1658707200000 | 404.95 |
| 1658793600000 | 402.36 |
| 1658880000000 | 404.02 |
| 1658966400000 | 406.71 |
| 1659052800000 | 413.04 |
| 1659312000000 | 411.3399 |
| 1659398400000 | 410.88 |
| 1659484800000 | 411.39 |
| 1659571200000 | 411.79 |
| 1659657600000 | 412.92 |
| 1659916800000 | 416.62 |
| 1660003200000 | 417.0899 |
| 1660089600000 | 420.78 |
| 1660176000000 | 420.67 |
| 1660262400000 | 422.18 |
| 1660521600000 | 421.76 |
| 1660608000000 | 425 |
| 1660694400000 | 420.29 |
| 1660780800000 | 421.04 |
| 1660867200000 | 417.61 |
| 1661126400000 | 412.9 |
| 1661212800000 | 412.75 |
| 1661299200000 | 411.15 |
| 1661385600000 | 412.12 |
| 1661472000000 | 406.52 |
| 1661731200000 | 404.85 |
| 1661817600000 | 403.08 |
| 1661904000000 | 399.4 |
| 1661990400000 | 394.65 |
| 1662076800000 | 402.7 |
| 1662336000000 | 397.29 |
| 1662422400000 | 397.27 |
| 1662508800000 | 397.3 |
| 1662595200000 | 396.49 |
| 1662681600000 | 402.86 |
| 1662940800000 | 410.21 |
| 1663027200000 | 405.27 |
| 1663113600000 | 400.58 |
| 1663200000000 | 399.69 |
| 1663286400000 | 395.49 |
| 1663545600000 | 396.14 |
| 1663632000000 | 388.02 |
| 1663718400000 | 389.74 |
| 1663804800000 | 385.47 |
| 1663891200000 | 375.29 |
| 1664150400000 | 371.31 |
| 1664236800000 | 367.14 |
| 1664323200000 | 366.32 |
| 1664409600000 | 358.82 |
| 1664496000000 | 364.68 |
| 1664755200000 | 370.66 |
| 1664841600000 | 379.66 |
| 1664928000000 | 372.65 |
| 1665014400000 | 367.66 |
| 1665100800000 | 363.62 |
| 1665360000000 | 364.5899 |
| 1665446400000 | 360.88 |
| 1665532800000 | 356.73 |
| 1665619200000 | 360.54 |
| 1665705600000 | 366.43 |
| 1665964800000 | 373.95 |
| 1666051200000 | 376.85 |
| 1666137600000 | 376.65 |
| 1666224000000 | 377.57 |
| 1666310400000 | 375.63 |
| 1666569600000 | 382.13 |
| 1666656000000 | 386.44 |
| 1666742400000 | 387.32 |
| 1666828800000 | 393.66 |
| 1666915200000 | 393.41 |
| 1667174400000 | 396.3 |
| 1667260800000 | 399.13 |
| 1667347200000 | 398.02 |
| 1667433600000 | 394.77 |
| 1667520000000 | 403.4 |
| 1667779200000 | 406.48 |
| 1667865600000 | 409.86 |
| 1667952000000 | 410.44 |
| 1668038400000 | 418.5299 |
| 1668124800000 | 419.53 |
| 1668384000000 | 421.85 |
| 1668470400000 | 421.89 |
| 1668556800000 | 418.56 |
| 1668643200000 | 415.66 |
| 1668729600000 | 420.64 |
| 1668988800000 | 419.39 |
| 1669075200000 | 421.43 |
| 1669161600000 | 420.32 |
| 1669248000000 | 423.37 |
| 1669334400000 | 423.64 |
| 1669593600000 | 417.81 |
| 1669680000000 | 417.01 |
| 1669766400000 | 416.86 |
| 1669852800000 | 419.98 |
| 1669939200000 | 420.59 |
| 1670198400000 | 419.7 |
| 1670284800000 | 418.79 |
| 1670371200000 | 416.0899 |
| 1670457600000 | 413.82 |
| 1670544000000 | 418.2 |
| 1670803200000 | 414.88 |
| 1670889600000 | 418.81 |
| 1670976000000 | 419.29 |
| 1671062400000 | 410.46 |
| 1671148800000 | 405.01 |
| 1671408000000 | 407.23 |
| 1671494400000 | 406.43 |
| 1671580800000 | 413.58 |
| 1671667200000 | 411.13 |
| 1671753600000 | 412.69 |
| 1672099200000 | 412.52 |
| 1672185600000 | 410.69 |
| 1672272000000 | 414.21 |
| 1672358400000 | 409.0899 |
| 1672617600000 | 416.05 |
| 1672704000000 | 419.05 |
| 1672790400000 | 426.64 |
| 1672876800000 | 426.28 |
| 1672963200000 | 430.03 |
| 1673222400000 | 432.81 |
| 1673308800000 | 431.85 |
| 1673395200000 | 434.84 |
| 1673481600000 | 439.51 |
| 1673568000000 | 438 |
| 1673827200000 | 441.32 |
| 1673913600000 | 439.75 |
| 1674000000000 | 438.45 |
| 1674086400000 | 433.15 |
| 1674172800000 | 435.71 |
| 1674432000000 | 438.55 |
| 1674518400000 | 438.75 |
| 1674604800000 | 437.8 |
| 1674691200000 | 439.31 |
| 1674777600000 | 440.59 |
| 1675036800000 | 439.72 |
| 1675123200000 | 439.11 |
| 1675209600000 | 441.5 |
| 1675296000000 | 448.67 |
| 1675382400000 | 445.91 |
| 1675641600000 | 442.88 |
| 1675728000000 | 443.42 |
| 1675814400000 | 445.72 |
| 1675900800000 | 447.67 |
| 1675987200000 | 445.1 |
| 1676246400000 | 446.33 |
| 1676332800000 | 447.79 |
| 1676419200000 | 448.79 |
| 1676505600000 | 451.54 |
| 1676592000000 | 451.54 |
| 1676851200000 | 452.01 |
| 1676937600000 | 450.51 |
| 1677024000000 | 446.82 |
| 1677110400000 | 448.34 |
| 1677196800000 | 445.75 |
| 1677456000000 | 449.94 |
| 1677542400000 | 448.59 |
| 1677628800000 | 445.02 |
| 1677715200000 | 445.98 |
| 1677801600000 | 449.51 |
| 1678060800000 | 451.09 |
| 1678147200000 | 448.03 |
| 1678233600000 | 449.58 |
| 1678320000000 | 445.42 |
| 1678406400000 | 440.32 |
| 1678665600000 | 429.92 |
| 1678752000000 | 435.07 |
| 1678838400000 | 421.41 |
| 1678924800000 | 424.63 |
| 1679011200000 | 418.04 |
| 1679270400000 | 424.55 |
| 1679356800000 | 432 |
| 1679443200000 | 428.08 |
| 1679529600000 | 427.04 |
| 1679616000000 | 419.29 |
| 1679875200000 | 422.93 |
| 1679961600000 | 422.12 |
| 1680048000000 | 427.4 |
| 1680134400000 | 433.38 |
| 1680220800000 | 435.38 |
| 1680480000000 | 436.62 |
| 1680566400000 | 436.54 |
| 1680652800000 | 436.62 |
| 1680739200000 | 442.17 |
| 1681171200000 | 444.95 |
| 1681257600000 | 445.8 |
| 1681344000000 | 445.76 |
| 1681430400000 | 446.83 |
| 1681689600000 | 446.86 |
| 1681776000000 | 448.54 |
| 1681862400000 | 450.39 |
| 1681948800000 | 448.38 |
| 1682035200000 | 448.28 |
| 1682294400000 | 448.96 |
| 1682380800000 | 446.15 |
| 1682467200000 | 447.82 |
| 1682553600000 | 449.88 |
| 1682640000000 | 451.5 |
| 1682899200000 | 451.5 |
| 1682985600000 | 443.51 |
| 1683072000000 | 445.98 |
| 1683158400000 | 443.91 |
| 1683244800000 | 450.15 |
| 1683504000000 | 451.25 |
| 1683590400000 | 449.23 |
| 1683676800000 | 448.31 |
| 1683763200000 | 447.69 |
| 1683849600000 | 449.66 |
| 1684108800000 | 451.23 |
| 1684195200000 | 449.26 |
| 1684281600000 | 447.12 |
| 1684368000000 | 447.07 |
| 1684454400000 | 449.93 |
| 1684713600000 | 451.46 |
| 1684800000000 | 452.79 |
| 1684886400000 | 446.5 |
| 1684972800000 | 441.73 |
| 1685059200000 | 444.28 |
| 1685318400000 | 444.43 |
| 1685404800000 | 443.11 |
| 1685491200000 | 437.63 |
| 1685577600000 | 441.35 |
| 1685664000000 | 449.37 |
| 1685923200000 | 448.68 |
| 1686009600000 | 450.8 |
| 1686096000000 | 449.68 |
| 1686182400000 | 450.62 |
| 1686268800000 | 450.54 |
| 1686528000000 | 449.42 |
| 1686614400000 | 449.82 |
| 1686700800000 | 452.48 |
| 1686787200000 | 450.88 |
| 1686873600000 | 451.8 |
| 1687132800000 | 448.26 |
| 1687219200000 | 445.4 |
| 1687305600000 | 442.36 |
| 1687392000000 | 437.61 |
| 1687478400000 | 436.16 |
| 1687737600000 | 436.68 |
| 1687824000000 | 438.95 |
| 1687910400000 | 441.68 |
| 1687996800000 | 443.4 |
| 1688083200000 | 447.53 |
| 1688342400000 | 450.67 |
| 1688428800000 | 451.42 |
| 1688515200000 | 448.27 |
| 1688601600000 | 438.7 |
| 1688688000000 | 440.08 |
| 1688947200000 | 439.99 |
| 1689033600000 | 442.99 |
| 1689120000000 | 449.14 |
| 1689206400000 | 450.77 |
| 1689292800000 | 449.02 |
| 1689552000000 | 448.17 |
| 1689638400000 | 449 |
| 1689724800000 | 450.84 |
| 1689811200000 | 453.85 |
| 1689897600000 | 453.41 |
| 1690156800000 | 455.25 |
| 1690243200000 | 456.75 |
| 1690329600000 | 456.47 |
| 1690416000000 | 461.02 |
| 1690502400000 | 462.17 |
| 1690761600000 | 460.77 |
| 1690848000000 | 456.21 |
| 1690934400000 | 447.67 |
| 1691020800000 | 445.17 |
| 1691107200000 | 448.91 |
| 1691366400000 | 449 |
| 1691452800000 | 444.1 |
| 1691539200000 | 447.06 |
| 1691625600000 | 451.37 |
| 1691712000000 | 447.06 |
| 1691971200000 | 446.76 |
| 1692057600000 | 442.83 |
| 1692144000000 | 441.35 |
| 1692230400000 | 438.36 |
| 1692316800000 | 436.64 |
| 1692576000000 | 437.25 |
| 1692662400000 | 439.02 |
| 1692748800000 | 440.13 |
| 1692835200000 | 439.52 |
| 1692921600000 | 440.76 |
| 1693180800000 | 445.32 |
| 1693267200000 | 451.88 |
| 1693353600000 | 451.32 |
| 1693440000000 | 450.89 |
| 1693526400000 | 450.21 |
| 1693785600000 | 447.93 |
| 1693872000000 | 446.84 |
| 1693958400000 | 445.61 |
| 1694044800000 | 445.06 |
| 1694131200000 | 446.27 |
| 1694390400000 | 450.42 |
| 1694476800000 | 451.1 |
| 1694563200000 | 450.62 |
| 1694649600000 | 456.5 |
| 1694736000000 | 457.58 |
| 1694995200000 | 453.1 |
| 1695081600000 | 455.64 |
| 1695168000000 | 460.59 |
| 1695254400000 | 454.43 |
| 1695340800000 | 451.69 |
| 1695600000000 | 446.68 |
| 1695686400000 | 444.68 |
| 1695772800000 | 437.98 |
| 1695859200000 | 439.33 |
| 1695945600000 | 441.45 |
| 1696204800000 | 435.85 |
| 1696291200000 | 430.72 |
| 1696377600000 | 429.95 |
| 1696464000000 | 431.33 |
| 1696550400000 | 434.73 |
| 1696809600000 | 433.85 |
| 1696896000000 | 440.82 |
| 1696982400000 | 442.39 |
| 1697068800000 | 441.04 |
| 1697155200000 | 436.86 |
| 1697414400000 | 438.89 |
| 1697500800000 | 437.61 |
| 1697587200000 | 434.5 |
| 1697673600000 | 430.13 |
| 1697760000000 | 423.9 |
| 1698019200000 | 422.16 |
| 1698105600000 | 422.99 |
| 1698192000000 | 422.14 |
| 1698278400000 | 421.01 |
| 1698364800000 | 419.6 |
| 1698624000000 | 421.94 |
| 1698710400000 | 425.9 |
| 1698796800000 | 428.61 |
| 1698883200000 | 436.43 |
| 1698969600000 | 440.49 |
| 1699228800000 | 438.25 |
| 1699315200000 | 436.18 |
| 1699401600000 | 436.71 |
| 1699488000000 | 440.43 |
| 1699574400000 | 437.64 |
| 1699833600000 | 440.41 |
| 1699920000000 | 447 |
| 1700006400000 | 447.39 |
| 1700092800000 | 445.41 |
| 1700179200000 | 449.86 |
| 1700438400000 | 451.04 |
| 1700524800000 | 446.73 |
| 1700611200000 | 447.67 |
| 1700697600000 | 448.96 |
| 1700784000000 | 451.41 |
| 1701043200000 | 450.12 |
| 1701129600000 | 450.48 |
| 1701216000000 | 452.79 |
| 1701302400000 | 456.27 |
| 1701388800000 | 459.55 |
| 1701648000000 | 460.3 |
| 1701734400000 | 463.32 |
| 1701820800000 | 466.43 |
| 1701907200000 | 466.74 |
| 1701993600000 | 469.74 |
| 1702252800000 | 469.38 |
| 1702339200000 | 467.38 |
| 1702425600000 | 466.57 |
| 1702512000000 | 472.47 |
| 1702598400000 | 472.91 |
| 1702857600000 | 471.47 |
| 1702944000000 | 471.91 |
| 1703030400000 | 473.28 |
| 1703116800000 | 471.75 |
| 1703203200000 | 473.37 |
| 1703635200000 | 474.46 |
| 1703721600000 | 472.53 |
| 1703808000000 | 472.63 |
| 1704153600000 | 475.75 |
| 1704240000000 | 471.85 |
| 1704326400000 | 478.18 |
| 1704412800000 | 478.4 |
| 1704672000000 | 479.83 |
| 1704758400000 | 477.81 |
| 1704844800000 | 476.76 |
| 1704931200000 | 474.39 |
| 1705017600000 | 476.75 |
| 1705276800000 | 477.46 |
| 1705363200000 | 475.88 |
| 1705449600000 | 469.83 |
| 1705536000000 | 470.7 |
| 1705622400000 | 469.38 |
| 1705881600000 | 472.35 |
| 1705968000000 | 472.24 |
| 1706054400000 | 476.51 |
| 1706140800000 | 475.25 |
| 1706227200000 | 478.26 |
| 1706486400000 | 475.55 |
| 1706572800000 | 476.94 |
| 1706659200000 | 478 |
| 1706745600000 | 472.75 |
| 1706832000000 | 472.81 |
| 1707091200000 | 469.32 |
| 1707177600000 | 470.58 |
| 1707264000000 | 466.45 |
| 1707350400000 | 465.82 |
| 1707436800000 | 463.06 |
| 1707696000000 | 467.9 |
| 1707782400000 | 465.13 |
| 1707868800000 | 465.27 |
| 1707955200000 | 469.2 |
| 1708041600000 | 470.63 |
| 1708300800000 | 470.76 |
| 1708387200000 | 471.85 |
| 1708473600000 | 474.65 |
| 1708560000000 | 477.57 |
| 1708646400000 | 479.7 |
| 1708905600000 | 476.39 |
| 1708992000000 | 478.6 |
| 1709078400000 | 477.64 |
| 1709164800000 | 477.04 |
| 1709251200000 | 478.04 |
| 1709510400000 | 477.41 |
| 1709596800000 | 478.98 |
| 1709683200000 | 480.57 |
| 1709769600000 | 481.98 |
| 1709856000000 | 483.09 |
| 1710115200000 | 482.29 |
| 1710201600000 | 484.59 |
| 1710288000000 | 484.51 |
| 1710374400000 | 482.35 |
| 1710460800000 | 484.21 |
| 1710720000000 | 484.32 |
| 1710806400000 | 488.1 |
| 1710892800000 | 488.84 |
| 1710979200000 | 489.87 |
| 1711065600000 | 492.04 |
| 1711324800000 | 494.41 |
| 1711411200000 | 497.96 |
| 1711497600000 | 501.75 |
| 1711584000000 | 502.65 |
| 1712016000000 | 501.43 |
| 1712102400000 | 505.2 |
| 1712188800000 | 509.06 |
| 1712275200000 | 503.56 |
| 1712534400000 | 506.52 |
| 1712620800000 | 505.81 |
| 1712707200000 | 503.67 |
| 1712793600000 | 501.41 |
| 1712880000000 | 502.92 |
| 1713139200000 | 502.26 |
| 1713225600000 | 496.76 |
| 1713312000000 | 499.15 |
| 1713398400000 | 502.89 |
| 1713484800000 | 504.57 |
| 1713744000000 | 509.43 |
| 1713830400000 | 512.37 |
| 1713916800000 | 509.73 |
| 1714003200000 | 505.45 |
| 1714089600000 | 509.27 |
| 1714348800000 | 512.99 |
| 1714435200000 | 507.88 |
| 1714521600000 | 507.88 |
| 1714608000000 | 510.3 |
| 1714694400000 | 512.12 |
| 1714953600000 | 516.28 |
| 1715040000000 | 520.8 |
| 1715126400000 | 519.92 |
| 1715212800000 | 521.8 |
| 1715299200000 | 526.04 |
| 1715558400000 | 528.5 |
| 1715644800000 | 531.59 |
| 1715731200000 | 534.3099 |
| 1715817600000 | 533.82 |
| 1715904000000 | 535.32 |
| 1716163200000 | 535.4299 |
| 1716249600000 | 533.59 |
| 1716336000000 | 531.28 |
| 1716422400000 | 528.39 |
| 1716508800000 | 528.64 |
| 1716768000000 | 532.2 |
| 1716854400000 | 531.19 |
| 1716940800000 | 525.07 |
| 1717027200000 | 529.08 |
| 1717113600000 | 531.69 |
| 1717372800000 | 536.01 |
| 1717459200000 | 533.13 |
| 1717545600000 | 532.9299 |
| 1717632000000 | 533.98 |
| 1717718400000 | 529.74 |
| 1717977600000 | 527.57 |
| 1718064000000 | 517.52 |
| 1718150400000 | 520.5599 |
| 1718236800000 | 511.97 |
| 1718323200000 | 504.67 |
| 1718582400000 | 505.54 |
| 1718668800000 | 510.91 |
| 1718755200000 | 509.96 |
| 1718841600000 | 516.29 |
| 1718928000000 | 512.64 |
| 1719187200000 | 517.77 |
| 1719273600000 | 515.62 |
| 1719360000000 | 510.63 |
| 1719446400000 | 508.55 |
| 1719532800000 | 507.76 |
| 1719792000000 | 514.67 |
| 1719878400000 | 512.38 |
| 1719964800000 | 516.38 |
| 1720051200000 | 521.26 |
| 1720137600000 | 520.17 |
| 1720396800000 | 518.63 |
| 1720483200000 | 514.34 |
| 1720569600000 | 519.61 |
| 1720656000000 | 523.28 |
| 1720742400000 | 525.28 |
| 1721001600000 | 521.13 |
| 1721088000000 | 520.4 |
| 1721174400000 | 522.6799 |
| 1721260800000 | 527.72 |
| 1721347200000 | 524.01 |
| 1721606400000 | 528.5 |
| 1721692800000 | 528.27 |
| 1721779200000 | 526.76 |
| 1721865600000 | 526.07 |
| 1721952000000 | 527.01 |
| 1722211200000 | 525.95 |
| 1722297600000 | 529.39 |
| 1722384000000 | 528.45 |
| 1722470400000 | 520.14 |
| 1722556800000 | 512.5599 |
| 1722816000000 | 499.27 |
| 1722902400000 | 498.11 |
| 1722988800000 | 508.86 |
| 1723075200000 | 508.42 |
| 1723161600000 | 509.41 |
| 1723420800000 | 509.83 |
| 1723507200000 | 512.39 |
| 1723593600000 | 515.27 |
| 1723680000000 | 520.13 |
| 1723766400000 | 522.76 |
| 1724025600000 | 526.61 |
| 1724112000000 | 524.17 |
| 1724198400000 | 525.36 |
| 1724284800000 | 525.74 |
| 1724371200000 | 530.72 |
| 1724630400000 | 531.03 |
| 1724716800000 | 532.66 |
| 1724803200000 | 534.28 |
| 1724889600000 | 534.82 |
| 1724976000000 | 537.4 |
| 1725235200000 | 538.41 |
| 1725321600000 | 534.1 |
| 1725408000000 | 532.84 |
| 1725494400000 | 537.39 |
| 1725580800000 | 531.27 |
| 1725840000000 | 533.75 |
| 1725926400000 | 529.1799 |
| 1726012800000 | 528.94 |
| 1726099200000 | 531.64 |
| 1726185600000 | 535.05 |
| 1726444800000 | 536.9 |
| 1726531200000 | 539.83 |
| 1726617600000 | 539.02 |
| 1726704000000 | 542.08 |
| 1726790400000 | 538.38 |
| 1727049600000 | 539.02 |
| 1727136000000 | 541.4299 |
| 1727222400000 | 540 |
| 1727308800000 | 545.34 |
| 1727395200000 | 549.62 |
| 1727654400000 | 544.71 |
| 1727740800000 | 540.85 |
| 1727827200000 | 538.71 |
| 1727913600000 | 533.65 |
| 1728000000000 | 538.05 |
| 1728259200000 | 539.17 |
| 1728345600000 | 536.58 |
| 1728432000000 | 538.86 |
| 1728518400000 | 537.4299 |
| 1728604800000 | 539.47 |
| 1728864000000 | 541.35 |
| 1728950400000 | 541.13 |
| 1729036800000 | 541.96 |
| 1729123200000 | 544.15 |
| 1729209600000 | 546.6799 |
| 1729468800000 | 542.97 |
| 1729555200000 | 540.37 |
| 1729641600000 | 538.92 |
| 1729728000000 | 539.66 |
| 1729814400000 | 539.66 |
| 1730073600000 | 541.94 |
| 1730160000000 | 538.42 |
| 1730246400000 | 534.71 |
| 1730332800000 | 531.61 |
| 1730419200000 | 535.48 |
| 1730678400000 | 536.08 |
| 1730764800000 | 535.84 |
| 1730851200000 | 525.46 |
| 1730937600000 | 527.5599 |
| 1731024000000 | 524.15 |
| 1731283200000 | 527.25 |
| 1731369600000 | 518.0599 |
| 1731456000000 | 514.72 |
| 1731542400000 | 521.62 |
| 1731628800000 | 525.65 |
| 1731888000000 | 528.05 |
| 1731974400000 | 523.3 |
| 1732060800000 | 521.05 |
| 1732147200000 | 521.21 |
| 1732233600000 | 522.88 |
| 1732492800000 | 523.96 |
| 1732579200000 | 518.84 |
| 1732665600000 | 518.27 |
| 1732752000000 | 520.9 |
| 1732838400000 | 522.1799 |
| 1733097600000 | 521.82 |
| 1733184000000 | 523.02 |
| 1733270400000 | 524.78 |
| 1733356800000 | 530.4 |
| 1733443200000 | 531.71 |
| 1733702400000 | 532.8099 |
| 1733788800000 | 532.3 |
| 1733875200000 | 530.19 |
| 1733961600000 | 528.72 |
| 1734048000000 | 529.6 |
| 1734307200000 | 525.02 |
| 1734393600000 | 520.79 |
| 1734480000000 | 520.9299 |
| 1734566400000 | 516.71 |
| 1734652800000 | 516.13 |
| 1734912000000 | 515.65 |
| 1734998400000 | 516.49 |
| 1735257600000 | 522.11 |
| 1735516800000 | 522.84 |
| 1735603200000 | 524.5 |
| EURO iSTOXX High Dividend Low Volatility 50 | EURO STOXX | |
|---|---|---|
| 2018 | 11.101612 | 13.5928379 |
| 2019 | -7.2490426 | -12.2202451 |
| 2020 | 19.4352629 | 27.6058652 |
| 2021 | -17.3854881 | 0.8245026 |
| 2022 | 22.9987656 | 23.5741777 |
| 2023 | -8.583889 | -11.7999198 |
| 2024 | 15.7929575 | 19.7887259 |
| 2025 | 11.1097363 | 10.2451055 |
Methodology
All securities from the EURO STOXX index are screened for their 12 month historical volatility and 12 month historical dividend yield. If one, or both, values are not available for a security, the security is removed from the base universe. All remaining securities are ranked according to their 12 month historical dividend yield in descending order. The top 75 stocks are selected with a maximum of 10 stocks per country. All eligible securities are then ranked according to their 12 month historical volatility in ascending order. From the selection list, the top 50 securities are selected to be included in the index. The constituents from the indices are weighted according to their 12 month historical dividend yield.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0292673362 | SXEDV5GR | SXEDV5GR INDEX | .SXEDV5GR |
| Price EUR | CH0292673313 | SXEDV5P | SXEDV5P INDEX | .SXEDV5P |
| Net Return EUR | CH0292673339 | SXEDV5R | SXEDV5R INDEX | .SXEDV5R |
| Net Return USD | CH0292673479 | SXEDV5V | .SXEDV5V | |
| Gross Return USD | CH0292673511 | SXEDV5GV | .SXEDV5GV | |
| Price USD | CH0292673404 | SXEDV5L | .SXEDV5L |
Quick Facts
| Weighting | Dividend yield |
| Cap Factor | 10 stocks per country, 3% per constituent |
| No. of components | 50 |
| Review frequency | Quarterly |
| Calculation/distribution | Price, net and gross return in EUR and USD |
| Calculation hours | Price: real-time (9:00 am to 6:00 pm), others: end of day (6:00 pm) |
| Base value/base date | 100 as of Mar. 22, 2004 |
| History | Available from Mar. 22, 2004 |
| Inception date | Sept. 10, 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 |
|---|---|---|---|
| VOLKSWAGEN PREF | Automobiles and Parts | Germany | 3.105% |
| COFINIMMO | Real Estate | Belgium | 3.062% |
| ABN AMRO BANK | Banks | Netherlands | 2.974% |
| ENAGAS | Energy | Spain | 2.915% |
| ENGIE | Utilities | France | 2.744% |
| MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 2.730% |
| BANKINTER | Banks | Spain | 2.558% |
| INTESA SANPAOLO | Banks | Italy | 2.506% |
| TIETOEVRY | Technology | Finland | 2.419% |
| NORDEA BANK | Banks | Finland | 2.410% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.