Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Europe ESG Select 30
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX Europe ESG Select 30 Index uses all the European stocks from the STOXX Global ESG Leaders Index as an underlying. The index consists of three subindices which roll into the STOXX Global ESG Leaders index. The three subindices are: STOXX® Global ESG Environment Leaders, STOXX® Global ESG Social Leaders and STOXX® Global ESG Governance Leaders Indices. The STOXX Global ESG Leaders index provides access to the leading global companies in terms of environmental, social and governance criteria, using a bottom-up selection approach based on ESG Risk Ratings provided by Sustainalytics. Companies that are non-compliant based on the Sustainalytics’ Global Standards Screening assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, and ESG Controversies. Using this ESG index as an underlying, European stocks with the lowest volatility and the highest dividends are selected. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- Hybrid strategy in the ESG space
- Independent provider of sustainability data (Sustainalytics)
- Suitable for structured products
Descriptive Statistics
| Index | Market Cap (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Europe ESG Select 30 | 979.1 | 814.6 | 27.2 | 16.0 | 83.8 | 2.6 | 10.3 | 0.3 | 45.0 |
| STOXX Europe 600 | 11,685.8 | 9,327.5 | 15.5 | 5.5 | 208.7 | 1.2 | 2.2 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Insurance | 38.7 |
|---|---|
| Banks | 20.9 |
| Utilities | 14.8 |
| Energy | 14.6 |
| Telecommunications | 4.2 |
| Automobiles and Parts | 4.0 |
| Financial Services | 2.2 |
| Chemicals | 0.5 |
Country weighting
| France | 25.7 |
|---|---|
| Italy | 18.0 |
| Germany | 14.5 |
| Switzerland | 12.2 |
| Spain | 11.9 |
| Netherlands | 6.7 |
| Finland | 4.0 |
| UK | 3.6 |
| Austria | 2.0 |
| Belgium | 1.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Europe ESG Select 30 | 4.2 | 16.6 | 17.4 | 55.9 | 83.5 | N/A | N/A | 17.6 | 16.2 | 13.1 |
| STOXX Europe 600 | -2.6 | 7.1 | 4.6 | 25.5 | 78.0 | N/A | N/A | 4.7 | 8.0 | 12.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Europe ESG Select 30 | N/A | N/A | 10.9 | 11.7 | 14.4 | N/A | N/A | 1.2 | 1.0 | 0.8 |
| STOXX Europe 600 | N/A | N/A | 10.9 | 12.9 | 14.8 | N/A | N/A | 0.1 | 0.4 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Europe ESG Select 30 | 0.9 | 0.8 | 0.8 | 0.8 | 0.8 | 7.1 | 6.8 | 7.4 | 8.5 | 8.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Europe ESG Select 30 | 0.7 | 0.7 | 0.8 | 0.7 | 0.8 | 11.7 | 5.1 | 1.5 | 0.8 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Net Return), all data as of March 31, 2025
STRATEGY INDICES
iSTOXX Europe ESG Select 30
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX Europe ESG Select 30 | 12.1 | 10.6 | 11.6 | 10.6 | 1.4 | 5.3 | 0.9 | 0.1 |
| STOXX Europe 600 | 18.2 | 14.1 | 16.7 | 14.0 | 2.0 | 2.7 | 1.4 | 0.8 |
Performance and annual returns
| iSTOXX Europe ESG Select 30 | |
|---|---|
| 1095638400000 | 88 |
| 1095724800000 | 88.76 |
| 1095811200000 | 88.45 |
| 1095897600000 | 87.93 |
| 1095984000000 | 88.08 |
| 1096243200000 | 87.68 |
| 1096329600000 | 88.02 |
| 1096416000000 | 88.98 |
| 1096502400000 | 88.57 |
| 1096588800000 | 90.61 |
| 1096848000000 | 91.15 |
| 1096934400000 | 91.69 |
| 1097020800000 | 91.53 |
| 1097107200000 | 91.39 |
| 1097193600000 | 91.57 |
| 1097452800000 | 91.32 |
| 1097539200000 | 90.73 |
| 1097625600000 | 90.65 |
| 1097712000000 | 90.75 |
| 1097798400000 | 90.78 |
| 1098057600000 | 91.04 |
| 1098144000000 | 91.67 |
| 1098230400000 | 91.17 |
| 1098316800000 | 90.93 |
| 1098403200000 | 91.16 |
| 1098662400000 | 90.28 |
| 1098748800000 | 90.61 |
| 1098835200000 | 91.54 |
| 1098921600000 | 92.36 |
| 1099008000000 | 91.83 |
| 1099267200000 | 92.77 |
| 1099353600000 | 93.09 |
| 1099440000000 | 93.47 |
| 1099526400000 | 94.47 |
| 1099612800000 | 94.74 |
| 1099872000000 | 94.59 |
| 1099958400000 | 94.14 |
| 1100044800000 | 94.8 |
| 1100131200000 | 95.52 |
| 1100217600000 | 95.39 |
| 1100476800000 | 95.26 |
| 1100563200000 | 94.73 |
| 1100649600000 | 95.83 |
| 1100736000000 | 95.8 |
| 1100822400000 | 95.37 |
| 1101081600000 | 95.15 |
| 1101168000000 | 95.08 |
| 1101254400000 | 95.3 |
| 1101340800000 | 95.65 |
| 1101427200000 | 95.66 |
| 1101686400000 | 95.72 |
| 1101772800000 | 94.61 |
| 1101859200000 | 95.27 |
| 1101945600000 | 95.6 |
| 1102032000000 | 95.51 |
| 1102291200000 | 95.5 |
| 1102377600000 | 95.89 |
| 1102464000000 | 95.78 |
| 1102550400000 | 95.55 |
| 1102636800000 | 96.03 |
| 1102896000000 | 97 |
| 1102982400000 | 96.81 |
| 1103068800000 | 96.76 |
| 1103155200000 | 96.65 |
| 1103241600000 | 95.81 |
| 1103500800000 | 96.69 |
| 1103587200000 | 97.19 |
| 1103673600000 | 98.55 |
| 1103760000000 | 99.23 |
| 1103846400000 | 99.22 |
| 1104105600000 | 99.31 |
| 1104192000000 | 99.52 |
| 1104278400000 | 100.13 |
| 1104364800000 | 100.13 |
| 1104451200000 | 100 |
| 1104710400000 | 100.25 |
| 1104796800000 | 100.58 |
| 1104883200000 | 99.72 |
| 1104969600000 | 99.64 |
| 1105056000000 | 99.66 |
| 1105315200000 | 99.42 |
| 1105401600000 | 99.02 |
| 1105488000000 | 98.79 |
| 1105574400000 | 99.49 |
| 1105660800000 | 100.05 |
| 1105920000000 | 100.44 |
| 1106006400000 | 99.63 |
| 1106092800000 | 99.25 |
| 1106179200000 | 98.72 |
| 1106265600000 | 98.94 |
| 1106524800000 | 98.51 |
| 1106611200000 | 98.99 |
| 1106697600000 | 98.93 |
| 1106784000000 | 98.68 |
| 1106870400000 | 98.4 |
| 1107129600000 | 99.25 |
| 1107216000000 | 100.22 |
| 1107302400000 | 100.64 |
| 1107388800000 | 100.41 |
| 1107475200000 | 100.9 |
| 1107734400000 | 101.48 |
| 1107820800000 | 101.58 |
| 1107907200000 | 101.16 |
| 1107993600000 | 101.26 |
| 1108080000000 | 102.5 |
| 1108339200000 | 102.31 |
| 1108425600000 | 102.91 |
| 1108512000000 | 102.95 |
| 1108598400000 | 102.99 |
| 1108684800000 | 102.63 |
| 1108944000000 | 101.38 |
| 1109030400000 | 100.94 |
| 1109116800000 | 100.58 |
| 1109203200000 | 100.19 |
| 1109289600000 | 100.61 |
| 1109548800000 | 100.42 |
| 1109635200000 | 100.72 |
| 1109721600000 | 100.44 |
| 1109808000000 | 100.3 |
| 1109894400000 | 101.15 |
| 1110153600000 | 101.23 |
| 1110240000000 | 100.83 |
| 1110326400000 | 101.13 |
| 1110412800000 | 100.6 |
| 1110499200000 | 101 |
| 1110758400000 | 100.98 |
| 1110844800000 | 101.3 |
| 1110931200000 | 100.2 |
| 1111017600000 | 100.08 |
| 1111104000000 | 99.94 |
| 1111363200000 | 100.08 |
| 1111449600000 | 100.44 |
| 1111536000000 | 100.14 |
| 1111622400000 | 101.07 |
| 1112054400000 | 100.79 |
| 1112140800000 | 100.4 |
| 1112227200000 | 100.11 |
| 1112313600000 | 100.68 |
| 1112572800000 | 100.02 |
| 1112659200000 | 100.69 |
| 1112745600000 | 101.27 |
| 1112832000000 | 102.23 |
| 1112918400000 | 102 |
| 1113177600000 | 101.94 |
| 1113264000000 | 101.35 |
| 1113350400000 | 101.73 |
| 1113436800000 | 101.51 |
| 1113523200000 | 100.29 |
| 1113782400000 | 98.69 |
| 1113868800000 | 98.73 |
| 1113955200000 | 98.53 |
| 1114041600000 | 98.99 |
| 1114128000000 | 99.25 |
| 1114387200000 | 99.28 |
| 1114473600000 | 98.98 |
| 1114560000000 | 97.92 |
| 1114646400000 | 97.31 |
| 1114732800000 | 97.74 |
| 1114992000000 | 98.42 |
| 1115078400000 | 99.34 |
| 1115164800000 | 99.61 |
| 1115251200000 | 99.99 |
| 1115337600000 | 100.18 |
| 1115596800000 | 100.14 |
| 1115683200000 | 99.74 |
| 1115769600000 | 99.71 |
| 1115856000000 | 100.07 |
| 1115942400000 | 100.04 |
| 1116201600000 | 100.59 |
| 1116288000000 | 100.39 |
| 1116374400000 | 102.02 |
| 1116460800000 | 102.45 |
| 1116547200000 | 102.68 |
| 1116806400000 | 103.16 |
| 1116892800000 | 103.21 |
| 1116979200000 | 103.02 |
| 1117065600000 | 102.96 |
| 1117152000000 | 102.66 |
| 1117411200000 | 102.56 |
| 1117497600000 | 101.29 |
| 1117584000000 | 102.29 |
| 1117670400000 | 102.13 |
| 1117756800000 | 101.79 |
| 1118016000000 | 101.39 |
| 1118102400000 | 102.22 |
| 1118188800000 | 102.14 |
| 1118275200000 | 102.11 |
| 1118361600000 | 102.25 |
| 1118620800000 | 102.89 |
| 1118707200000 | 103.09 |
| 1118793600000 | 102.31 |
| 1118880000000 | 102.41 |
| 1118966400000 | 103.33 |
| 1119225600000 | 102.51 |
| 1119312000000 | 102.93 |
| 1119398400000 | 103.43 |
| 1119484800000 | 103.84 |
| 1119571200000 | 103.08 |
| 1119830400000 | 102.31 |
| 1119916800000 | 103.08 |
| 1120003200000 | 104.07 |
| 1120089600000 | 105.23 |
| 1120176000000 | 106.03 |
| 1120435200000 | 106.16 |
| 1120521600000 | 106.09 |
| 1120608000000 | 106.43 |
| 1120694400000 | 105.28 |
| 1120780800000 | 106.75 |
| 1121040000000 | 107.32 |
| 1121126400000 | 107.26 |
| 1121212800000 | 107.8 |
| 1121299200000 | 107.79 |
| 1121385600000 | 107.29 |
| 1121644800000 | 107.5 |
| 1121731200000 | 107.97 |
| 1121817600000 | 108.04 |
| 1121904000000 | 107.87 |
| 1121990400000 | 107.9 |
| 1122249600000 | 107.89 |
| 1122336000000 | 107.91 |
| 1122422400000 | 108.47 |
| 1122508800000 | 108.56 |
| 1122595200000 | 108.33 |
| 1122854400000 | 108.24 |
| 1122940800000 | 108.89 |
| 1123027200000 | 109.22 |
| 1123113600000 | 109.23 |
| 1123200000000 | 109.12 |
| 1123459200000 | 109.27 |
| 1123545600000 | 109.5 |
| 1123632000000 | 110.27 |
| 1123718400000 | 109.72 |
| 1123804800000 | 108.86 |
| 1124064000000 | 108.58 |
| 1124150400000 | 108.01 |
| 1124236800000 | 107.66 |
| 1124323200000 | 107.1 |
| 1124409600000 | 108.06 |
| 1124668800000 | 108.49 |
| 1124755200000 | 107.72 |
| 1124841600000 | 108.06 |
| 1124928000000 | 107.56 |
| 1125014400000 | 106.83 |
| 1125273600000 | 107.04 |
| 1125360000000 | 107.21 |
| 1125446400000 | 108.1 |
| 1125532800000 | 108.6 |
| 1125619200000 | 108.81 |
| 1125878400000 | 109.23 |
| 1125964800000 | 109.76 |
| 1126051200000 | 109.9 |
| 1126137600000 | 109.53 |
| 1126224000000 | 109.9 |
| 1126483200000 | 109.67 |
| 1126569600000 | 109.27 |
| 1126656000000 | 109.52 |
| 1126742400000 | 110.08 |
| 1126828800000 | 110.67 |
| 1127088000000 | 110.17 |
| 1127174400000 | 110.76 |
| 1127260800000 | 109.87 |
| 1127347200000 | 109.87 |
| 1127433600000 | 110.6 |
| 1127692800000 | 112.07 |
| 1127779200000 | 111.81 |
| 1127865600000 | 112.99 |
| 1127952000000 | 112.54 |
| 1128038400000 | 112.77 |
| 1128297600000 | 113.18 |
| 1128384000000 | 113.09 |
| 1128470400000 | 112.19 |
| 1128556800000 | 112.16 |
| 1128643200000 | 112.42 |
| 1128902400000 | 112.55 |
| 1128988800000 | 112.65 |
| 1129075200000 | 111.74 |
| 1129161600000 | 110.13 |
| 1129248000000 | 111.1 |
| 1129507200000 | 111.53 |
| 1129593600000 | 110.32 |
| 1129680000000 | 108.38 |
| 1129766400000 | 108.21 |
| 1129852800000 | 108.09 |
| 1130112000000 | 109.21 |
| 1130198400000 | 109.08 |
| 1130284800000 | 109.82 |
| 1130371200000 | 108.46 |
| 1130457600000 | 108.85 |
| 1130716800000 | 109.86 |
| 1130803200000 | 110.06 |
| 1130889600000 | 110.48 |
| 1130976000000 | 110.49 |
| 1131062400000 | 110.34 |
| 1131321600000 | 111.03 |
| 1131408000000 | 110.77 |
| 1131494400000 | 110.42 |
| 1131580800000 | 110.63 |
| 1131667200000 | 111.88 |
| 1131926400000 | 112.07 |
| 1132012800000 | 111.64 |
| 1132099200000 | 112.23 |
| 1132185600000 | 112.98 |
| 1132272000000 | 113.66 |
| 1132531200000 | 113.95 |
| 1132617600000 | 114.12 |
| 1132704000000 | 115.02 |
| 1132790400000 | 114.7 |
| 1132876800000 | 114.92 |
| 1133136000000 | 114.6 |
| 1133222400000 | 114.83 |
| 1133308800000 | 113.59 |
| 1133395200000 | 114.41 |
| 1133481600000 | 114.65 |
| 1133740800000 | 114.2 |
| 1133827200000 | 114.76 |
| 1133913600000 | 114.57 |
| 1134000000000 | 114.33 |
| 1134086400000 | 113.97 |
| 1134345600000 | 114.52 |
| 1134432000000 | 114.61 |
| 1134518400000 | 114.78 |
| 1134604800000 | 114.81 |
| 1134691200000 | 115.47 |
| 1134950400000 | 115.61 |
| 1135036800000 | 115.15 |
| 1135123200000 | 116.72 |
| 1135209600000 | 117.59 |
| 1135296000000 | 117.89 |
| 1135641600000 | 118.22 |
| 1135728000000 | 118.87 |
| 1135814400000 | 118.7 |
| 1135900800000 | 118.1 |
| 1136160000000 | 118.63 |
| 1136246400000 | 119.1 |
| 1136332800000 | 119.83 |
| 1136419200000 | 119.65 |
| 1136505600000 | 119.78 |
| 1136764800000 | 119.76 |
| 1136851200000 | 118.91 |
| 1136937600000 | 120.55 |
| 1137024000000 | 119.83 |
| 1137110400000 | 118.34 |
| 1137369600000 | 119.33 |
| 1137456000000 | 118.3 |
| 1137542400000 | 117.36 |
| 1137628800000 | 117.87 |
| 1137715200000 | 116.65 |
| 1137974400000 | 116.61 |
| 1138060800000 | 115.89 |
| 1138147200000 | 117.06 |
| 1138233600000 | 118.68 |
| 1138320000000 | 119.59 |
| 1138579200000 | 119.23 |
| 1138665600000 | 119.31 |
| 1138752000000 | 119.95 |
| 1138838400000 | 118.71 |
| 1138924800000 | 119.32 |
| 1139184000000 | 119.76 |
| 1139270400000 | 120.03 |
| 1139356800000 | 120.46 |
| 1139443200000 | 122.1 |
| 1139529600000 | 120.9 |
| 1139788800000 | 121.8 |
| 1139875200000 | 122.35 |
| 1139961600000 | 121.56 |
| 1140048000000 | 122.85 |
| 1140134400000 | 123.18 |
| 1140393600000 | 123.22 |
| 1140480000000 | 123.66 |
| 1140566400000 | 124.55 |
| 1140652800000 | 124.13 |
| 1140739200000 | 124.54 |
| 1140998400000 | 125.04 |
| 1141084800000 | 123.29 |
| 1141171200000 | 124.03 |
| 1141257600000 | 123.88 |
| 1141344000000 | 123.69 |
| 1141603200000 | 124.65 |
| 1141689600000 | 124.14 |
| 1141776000000 | 123.63 |
| 1141862400000 | 124.33 |
| 1141948800000 | 125.96 |
| 1142208000000 | 127.12 |
| 1142294400000 | 127.2 |
| 1142380800000 | 127.91 |
| 1142467200000 | 128.31 |
| 1142553600000 | 128.34 |
| 1142812800000 | 128.47 |
| 1142899200000 | 128.33 |
| 1142985600000 | 128.02 |
| 1143072000000 | 127.57 |
| 1143158400000 | 127.94 |
| 1143417600000 | 126.45 |
| 1143504000000 | 126.13 |
| 1143590400000 | 126.94 |
| 1143676800000 | 128.4 |
| 1143763200000 | 128.12 |
| 1144022400000 | 128.73 |
| 1144108800000 | 128.26 |
| 1144195200000 | 129.33 |
| 1144281600000 | 128.62 |
| 1144368000000 | 127.26 |
| 1144627200000 | 127.74 |
| 1144713600000 | 125.87 |
| 1144800000000 | 125.27 |
| 1144886400000 | 125.03 |
| 1145318400000 | 124.72 |
| 1145404800000 | 126.19 |
| 1145491200000 | 127.58 |
| 1145577600000 | 128.23 |
| 1145836800000 | 128.11 |
| 1145923200000 | 128.27 |
| 1146009600000 | 129.18 |
| 1146096000000 | 128.65 |
| 1146182400000 | 127.67 |
| 1146441600000 | 127.07 |
| 1146528000000 | 127.8 |
| 1146614400000 | 126.59 |
| 1146700800000 | 127.11 |
| 1146787200000 | 127.99 |
| 1147046400000 | 128.21 |
| 1147132800000 | 128.76 |
| 1147219200000 | 128.79 |
| 1147305600000 | 127.47 |
| 1147392000000 | 124.99 |
| 1147651200000 | 123.74 |
| 1147737600000 | 124.24 |
| 1147824000000 | 120.11 |
| 1147910400000 | 120.1 |
| 1147996800000 | 121.1 |
| 1148256000000 | 119.11 |
| 1148342400000 | 121.17 |
| 1148428800000 | 120.05 |
| 1148515200000 | 121.49 |
| 1148601600000 | 123.94 |
| 1148860800000 | 123.71 |
| 1148947200000 | 120.54 |
| 1149033600000 | 122.95 |
| 1149120000000 | 123.33 |
| 1149206400000 | 123.31 |
| 1149465600000 | 123.29 |
| 1149552000000 | 121.65 |
| 1149638400000 | 123.09 |
| 1149724800000 | 120.15 |
| 1149811200000 | 121.58 |
| 1150070400000 | 120.02 |
| 1150156800000 | 118.07 |
| 1150243200000 | 117.91 |
| 1150329600000 | 119.78 |
| 1150416000000 | 119.25 |
| 1150675200000 | 119.74 |
| 1150761600000 | 120.47 |
| 1150848000000 | 121.37 |
| 1150934400000 | 122.24 |
| 1151020800000 | 122.23 |
| 1151280000000 | 122.23 |
| 1151366400000 | 121.32 |
| 1151452800000 | 121.28 |
| 1151539200000 | 123.64 |
| 1151625600000 | 125.18 |
| 1151884800000 | 126.27 |
| 1151971200000 | 126.57 |
| 1152057600000 | 125.14 |
| 1152144000000 | 126.43 |
| 1152230400000 | 125.83 |
| 1152489600000 | 126.14 |
| 1152576000000 | 125.27 |
| 1152662400000 | 125.37 |
| 1152748800000 | 122.97 |
| 1152835200000 | 121.52 |
| 1153094400000 | 120.94 |
| 1153180800000 | 120.4 |
| 1153267200000 | 122.61 |
| 1153353600000 | 122.79 |
| 1153440000000 | 121.99 |
| 1153699200000 | 124.08 |
| 1153785600000 | 124.06 |
| 1153872000000 | 124.28 |
| 1153958400000 | 125.53 |
| 1154044800000 | 126.74 |
| 1154304000000 | 126.17 |
| 1154390400000 | 125.03 |
| 1154476800000 | 126.77 |
| 1154563200000 | 125.17 |
| 1154649600000 | 126.23 |
| 1154908800000 | 124.6 |
| 1154995200000 | 124.87 |
| 1155081600000 | 126.2 |
| 1155168000000 | 125.28 |
| 1155254400000 | 124.82 |
| 1155513600000 | 126.15 |
| 1155600000000 | 127.26 |
| 1155686400000 | 128.32 |
| 1155772800000 | 128.97 |
| 1155859200000 | 129.31 |
| 1156118400000 | 128.84 |
| 1156204800000 | 128.74 |
| 1156291200000 | 127.41 |
| 1156377600000 | 128.3 |
| 1156464000000 | 128.08 |
| 1156723200000 | 128.49 |
| 1156809600000 | 128.56 |
| 1156896000000 | 128.92 |
| 1156982400000 | 128.36 |
| 1157068800000 | 128.91 |
| 1157328000000 | 130.26 |
| 1157414400000 | 129.88 |
| 1157500800000 | 129.15 |
| 1157587200000 | 128.2 |
| 1157673600000 | 128.55 |
| 1157932800000 | 128.96 |
| 1158019200000 | 129.36 |
| 1158105600000 | 129.94 |
| 1158192000000 | 129.66 |
| 1158278400000 | 130.28 |
| 1158537600000 | 130.32 |
| 1158624000000 | 128.97 |
| 1158710400000 | 130.58 |
| 1158796800000 | 130.94 |
| 1158883200000 | 129.77 |
| 1159142400000 | 129.96 |
| 1159228800000 | 131.05 |
| 1159315200000 | 132.57 |
| 1159401600000 | 132.98 |
| 1159488000000 | 133.49 |
| 1159747200000 | 133.46 |
| 1159833600000 | 133.04 |
| 1159920000000 | 134.11 |
| 1160006400000 | 134.94 |
| 1160092800000 | 134.86 |
| 1160352000000 | 135.12 |
| 1160438400000 | 135.38 |
| 1160524800000 | 135.99 |
| 1160611200000 | 136.75 |
| 1160697600000 | 136.5 |
| 1160956800000 | 136.56 |
| 1161043200000 | 134.94 |
| 1161129600000 | 136.15 |
| 1161216000000 | 136.61 |
| 1161302400000 | 136.48 |
| 1161561600000 | 137.09 |
| 1161648000000 | 137.13 |
| 1161734400000 | 137.63 |
| 1161820800000 | 137.21 |
| 1161907200000 | 137.07 |
| 1162166400000 | 136.35 |
| 1162252800000 | 136.71 |
| 1162339200000 | 137.01 |
| 1162425600000 | 136.77 |
| 1162512000000 | 136.74 |
| 1162771200000 | 138.45 |
| 1162857600000 | 139.19 |
| 1162944000000 | 139.27 |
| 1163030400000 | 138.95 |
| 1163116800000 | 138.54 |
| 1163376000000 | 139.02 |
| 1163462400000 | 139.55 |
| 1163548800000 | 140.85 |
| 1163635200000 | 141.32 |
| 1163721600000 | 140.55 |
| 1163980800000 | 140.46 |
| 1164067200000 | 140.16 |
| 1164153600000 | 139.79 |
| 1164240000000 | 139.83 |
| 1164326400000 | 139.04 |
| 1164585600000 | 136.87 |
| 1164672000000 | 136.09 |
| 1164758400000 | 138.03 |
| 1164844800000 | 136.68 |
| 1164931200000 | 135.46 |
| 1165190400000 | 136.1 |
| 1165276800000 | 137.23 |
| 1165363200000 | 137.43 |
| 1165449600000 | 138.23 |
| 1165536000000 | 138.71 |
| 1165795200000 | 139.21 |
| 1165881600000 | 138.95 |
| 1165968000000 | 140.09 |
| 1166054400000 | 140.71 |
| 1166140800000 | 140.92 |
| 1166400000000 | 140.9 |
| 1166486400000 | 140.12 |
| 1166572800000 | 140.4 |
| 1166659200000 | 140.39 |
| 1166745600000 | 139.8 |
| 1167177600000 | 141.4 |
| 1167264000000 | 141.3 |
| 1167350400000 | 141.36 |
| 1167696000000 | 143.17 |
| 1167782400000 | 144.17 |
| 1167868800000 | 143.74 |
| 1167955200000 | 142.56 |
| 1168214400000 | 141.9 |
| 1168300800000 | 142.1 |
| 1168387200000 | 140.46 |
| 1168473600000 | 141.58 |
| 1168560000000 | 141.66 |
| 1168819200000 | 142.15 |
| 1168905600000 | 142.09 |
| 1168992000000 | 141.1 |
| 1169078400000 | 141.07 |
| 1169164800000 | 141.7 |
| 1169424000000 | 141.17 |
| 1169510400000 | 141.13 |
| 1169596800000 | 143.17 |
| 1169683200000 | 142 |
| 1169769600000 | 141.15 |
| 1170028800000 | 141.6 |
| 1170115200000 | 141.92 |
| 1170201600000 | 141.43 |
| 1170288000000 | 142.26 |
| 1170374400000 | 142.89 |
| 1170633600000 | 142.63 |
| 1170720000000 | 143.42 |
| 1170806400000 | 144.38 |
| 1170892800000 | 144.76 |
| 1170979200000 | 145.9 |
| 1171238400000 | 144.87 |
| 1171324800000 | 146.33 |
| 1171411200000 | 147.05 |
| 1171497600000 | 147.4 |
| 1171584000000 | 147.06 |
| 1171843200000 | 147.6 |
| 1171929600000 | 146.61 |
| 1172016000000 | 145.3 |
| 1172102400000 | 145.37 |
| 1172188800000 | 145.64 |
| 1172448000000 | 146.61 |
| 1172534400000 | 143.74 |
| 1172620800000 | 141.28 |
| 1172707200000 | 139.28 |
| 1172793600000 | 139.22 |
| 1173052800000 | 138.34 |
| 1173139200000 | 139.48 |
| 1173225600000 | 140.06 |
| 1173312000000 | 141.84 |
| 1173398400000 | 141.78 |
| 1173657600000 | 141.75 |
| 1173744000000 | 140 |
| 1173830400000 | 136.59 |
| 1173916800000 | 139.07 |
| 1174003200000 | 139.11 |
| 1174262400000 | 140.49 |
| 1174348800000 | 140.84 |
| 1174435200000 | 141.5 |
| 1174521600000 | 143.57 |
| 1174608000000 | 143.99 |
| 1174867200000 | 142.46 |
| 1174953600000 | 142.75 |
| 1175040000000 | 142.45 |
| 1175126400000 | 143.59 |
| 1175212800000 | 143.82 |
| 1175472000000 | 144.2 |
| 1175558400000 | 145.93 |
| 1175644800000 | 146.27 |
| 1175731200000 | 147.22 |
| 1176163200000 | 147.84 |
| 1176249600000 | 147.1 |
| 1176336000000 | 147.05 |
| 1176422400000 | 148.49 |
| 1176681600000 | 149.7 |
| 1176768000000 | 148.8 |
| 1176854400000 | 148.19 |
| 1176940800000 | 148.21 |
| 1177027200000 | 149.81 |
| 1177286400000 | 148.97 |
| 1177372800000 | 148.39 |
| 1177459200000 | 149.23 |
| 1177545600000 | 149.48 |
| 1177632000000 | 148.36 |
| 1177891200000 | 148.71 |
| 1177977600000 | 148.1 |
| 1178064000000 | 148.85 |
| 1178150400000 | 149.51 |
| 1178236800000 | 150.21 |
| 1178496000000 | 150.63 |
| 1178582400000 | 149.41 |
| 1178668800000 | 149.04 |
| 1178755200000 | 148.6 |
| 1178841600000 | 149.48 |
| 1179100800000 | 149.51 |
| 1179187200000 | 150.44 |
| 1179273600000 | 150.18 |
| 1179360000000 | 150.49 |
| 1179446400000 | 151.8 |
| 1179705600000 | 151.01 |
| 1179792000000 | 150.82 |
| 1179878400000 | 150.97 |
| 1179964800000 | 149.45 |
| 1180051200000 | 149.69 |
| 1180310400000 | 149.88 |
| 1180396800000 | 150.48 |
| 1180483200000 | 150.38 |
| 1180569600000 | 150.97 |
| 1180656000000 | 151.64 |
| 1180915200000 | 150.95 |
| 1181001600000 | 150.67 |
| 1181088000000 | 148.15 |
| 1181174400000 | 147.35 |
| 1181260800000 | 146.87 |
| 1181520000000 | 147.76 |
| 1181606400000 | 146.57 |
| 1181692800000 | 146.65 |
| 1181779200000 | 148.91 |
| 1181865600000 | 150.86 |
| 1182124800000 | 150.24 |
| 1182211200000 | 149.66 |
| 1182297600000 | 149.84 |
| 1182384000000 | 147.96 |
| 1182470400000 | 147.26 |
| 1182729600000 | 147.36 |
| 1182816000000 | 146.44 |
| 1182902400000 | 146.01 |
| 1182988800000 | 146.5 |
| 1183075200000 | 147.39 |
| 1183334400000 | 147.39 |
| 1183420800000 | 148.11 |
| 1183507200000 | 148.92 |
| 1183593600000 | 147.85 |
| 1183680000000 | 148.81 |
| 1183939200000 | 148.87 |
| 1184025600000 | 147.81 |
| 1184112000000 | 147.03 |
| 1184198400000 | 148.87 |
| 1184284800000 | 149.68 |
| 1184544000000 | 150.49 |
| 1184630400000 | 149.82 |
| 1184716800000 | 148.05 |
| 1184803200000 | 149.62 |
| 1184889600000 | 147.63 |
| 1185148800000 | 148.28 |
| 1185235200000 | 146.3 |
| 1185321600000 | 145.55 |
| 1185408000000 | 142.51 |
| 1185494400000 | 142.26 |
| 1185753600000 | 141.94 |
| 1185840000000 | 144.51 |
| 1185926400000 | 142.15 |
| 1186012800000 | 143.68 |
| 1186099200000 | 142.43 |
| 1186358400000 | 142.55 |
| 1186444800000 | 145.53 |
| 1186531200000 | 147.29 |
| 1186617600000 | 144.91 |
| 1186704000000 | 141.23 |
| 1186963200000 | 143.77 |
| 1187049600000 | 142.08 |
| 1187136000000 | 141.59 |
| 1187222400000 | 137.53 |
| 1187308800000 | 141.28 |
| 1187568000000 | 141.43 |
| 1187654400000 | 141.62 |
| 1187740800000 | 142.88 |
| 1187827200000 | 142.84 |
| 1187913600000 | 143.36 |
| 1188172800000 | 143.24 |
| 1188259200000 | 141.41 |
| 1188345600000 | 141.81 |
| 1188432000000 | 142.96 |
| 1188518400000 | 144.48 |
| 1188777600000 | 144.85 |
| 1188864000000 | 145.72 |
| 1188950400000 | 142.99 |
| 1189036800000 | 143.41 |
| 1189123200000 | 141.44 |
| 1189382400000 | 140.68 |
| 1189468800000 | 143.33 |
| 1189555200000 | 144.37 |
| 1189641600000 | 145.95 |
| 1189728000000 | 145.13 |
| 1189987200000 | 144.51 |
| 1190073600000 | 147.18 |
| 1190160000000 | 151.25 |
| 1190246400000 | 150.77 |
| 1190332800000 | 150.43 |
| 1190592000000 | 149.97 |
| 1190678400000 | 149.68 |
| 1190764800000 | 150.86 |
| 1190851200000 | 150.72 |
| 1190937600000 | 150.27 |
| 1191196800000 | 151.25 |
| 1191283200000 | 150.57 |
| 1191369600000 | 150.67 |
| 1191456000000 | 150.15 |
| 1191542400000 | 151.31 |
| 1191801600000 | 150.14 |
| 1191888000000 | 151.5 |
| 1191974400000 | 151.52 |
| 1192060800000 | 154.3 |
| 1192147200000 | 154.89 |
| 1192406400000 | 153.5 |
| 1192492800000 | 153.65 |
| 1192579200000 | 154.05 |
| 1192665600000 | 153.43 |
| 1192752000000 | 152.85 |
| 1193011200000 | 151.65 |
| 1193097600000 | 152.12 |
| 1193184000000 | 150.99 |
| 1193270400000 | 152.9 |
| 1193356800000 | 154.72 |
| 1193616000000 | 155.14 |
| 1193702400000 | 154.53 |
| 1193788800000 | 155.25 |
| 1193875200000 | 153.17 |
| 1193961600000 | 153.35 |
| 1194220800000 | 153.13 |
| 1194307200000 | 153.55 |
| 1194393600000 | 152.52 |
| 1194480000000 | 150.56 |
| 1194566400000 | 148.92 |
| 1194825600000 | 149.91 |
| 1194912000000 | 151.08 |
| 1194998400000 | 152.7 |
| 1195084800000 | 152.57 |
| 1195171200000 | 152.65 |
| 1195430400000 | 151.01 |
| 1195516800000 | 152.04 |
| 1195603200000 | 150.27 |
| 1195689600000 | 151.22 |
| 1195776000000 | 152.82 |
| 1196035200000 | 151.6 |
| 1196121600000 | 151.51 |
| 1196208000000 | 153.53 |
| 1196294400000 | 155.3 |
| 1196380800000 | 155.81 |
| 1196640000000 | 154.64 |
| 1196726400000 | 155.4 |
| 1196812800000 | 158.29 |
| 1196899200000 | 157.88 |
| 1196985600000 | 158.97 |
| 1197244800000 | 158.77 |
| 1197331200000 | 158.89 |
| 1197417600000 | 158.56 |
| 1197504000000 | 155.93 |
| 1197590400000 | 156.48 |
| 1197849600000 | 154.37 |
| 1197936000000 | 153.99 |
| 1198022400000 | 154.17 |
| 1198108800000 | 155.35 |
| 1198195200000 | 157.08 |
| 1198454400000 | 158.05 |
| 1198713600000 | 159.31 |
| 1198800000000 | 159.62 |
| 1199059200000 | 158.79 |
| 1199232000000 | 158.86 |
| 1199318400000 | 159.32 |
| 1199404800000 | 158.01 |
| 1199664000000 | 159.92 |
| 1199750400000 | 160.58 |
| 1199836800000 | 160.52 |
| 1199923200000 | 160.83 |
| 1200009600000 | 159.72 |
| 1200268800000 | 160.01 |
| 1200355200000 | 155.53 |
| 1200441600000 | 153.93 |
| 1200528000000 | 152.11 |
| 1200614400000 | 151.46 |
| 1200873600000 | 142.14 |
| 1200960000000 | 143.12 |
| 1201046400000 | 137.79 |
| 1201132800000 | 143.78 |
| 1201219200000 | 142.13 |
| 1201478400000 | 142.16 |
| 1201564800000 | 143.55 |
| 1201651200000 | 142.73 |
| 1201737600000 | 143.29 |
| 1201824000000 | 146.7 |
| 1202083200000 | 146.09 |
| 1202169600000 | 140.75 |
| 1202256000000 | 142.45 |
| 1202342400000 | 139.15 |
| 1202428800000 | 138.52 |
| 1202688000000 | 137.63 |
| 1202774400000 | 141.19 |
| 1202860800000 | 140.25 |
| 1202947200000 | 140.49 |
| 1203033600000 | 139.6 |
| 1203292800000 | 142.43 |
| 1203379200000 | 143.43 |
| 1203465600000 | 141.59 |
| 1203552000000 | 142.57 |
| 1203638400000 | 141.11 |
| 1203897600000 | 143.68 |
| 1203984000000 | 145.44 |
| 1204070400000 | 146.16 |
| 1204156800000 | 144.05 |
| 1204243200000 | 142.24 |
| 1204502400000 | 140.85 |
| 1204588800000 | 139.13 |
| 1204675200000 | 141.1 |
| 1204761600000 | 138.15 |
| 1204848000000 | 136.69 |
| 1205107200000 | 135.24 |
| 1205193600000 | 137.65 |
| 1205280000000 | 138.81 |
| 1205366400000 | 137.14 |
| 1205452800000 | 136.34 |
| 1205712000000 | 135.3 |
| 1205798400000 | 138.67 |
| 1205884800000 | 137.84 |
| 1205971200000 | 136.83 |
| 1206403200000 | 140.95 |
| 1206489600000 | 140.88 |
| 1206576000000 | 142.05 |
| 1206662400000 | 142.49 |
| 1206921600000 | 142.31 |
| 1207008000000 | 146.07 |
| 1207094400000 | 147.92 |
| 1207180800000 | 146.31 |
| 1207267200000 | 148.33 |
| 1207526400000 | 149.39 |
| 1207612800000 | 149.55 |
| 1207699200000 | 148.52 |
| 1207785600000 | 148.7 |
| 1207872000000 | 147.02 |
| 1208131200000 | 145.31 |
| 1208217600000 | 146.82 |
| 1208304000000 | 149.19 |
| 1208390400000 | 147.46 |
| 1208476800000 | 148.46 |
| 1208736000000 | 149.84 |
| 1208822400000 | 148.53 |
| 1208908800000 | 148.94 |
| 1208995200000 | 148.38 |
| 1209081600000 | 148.38 |
| 1209340800000 | 148.33 |
| 1209427200000 | 148.11 |
| 1209513600000 | 148.74 |
| 1209600000000 | 148.47 |
| 1209686400000 | 150.62 |
| 1209945600000 | 151.37 |
| 1210032000000 | 149.91 |
| 1210118400000 | 151.17 |
| 1210204800000 | 150.94 |
| 1210291200000 | 150.75 |
| 1210550400000 | 150.82 |
| 1210636800000 | 151.26 |
| 1210723200000 | 152.7 |
| 1210809600000 | 153.35 |
| 1210896000000 | 153.86 |
| 1211155200000 | 154.32 |
| 1211241600000 | 151.96 |
| 1211328000000 | 152.01 |
| 1211414400000 | 151.22 |
| 1211500800000 | 150 |
| 1211760000000 | 150.17 |
| 1211846400000 | 149.17 |
| 1211932800000 | 148.95 |
| 1212019200000 | 148.61 |
| 1212105600000 | 149.56 |
| 1212364800000 | 148.45 |
| 1212451200000 | 148.75 |
| 1212537600000 | 148.18 |
| 1212624000000 | 148.89 |
| 1212710400000 | 146.04 |
| 1212969600000 | 145.12 |
| 1213056000000 | 144.01 |
| 1213142400000 | 141.75 |
| 1213228800000 | 143.2 |
| 1213315200000 | 143.47 |
| 1213574400000 | 141.97 |
| 1213660800000 | 143.16 |
| 1213747200000 | 141.43 |
| 1213833600000 | 139.42 |
| 1213920000000 | 137.86 |
| 1214179200000 | 138.27 |
| 1214265600000 | 137.35 |
| 1214352000000 | 139.15 |
| 1214438400000 | 136.52 |
| 1214524800000 | 134.85 |
| 1214784000000 | 135.69 |
| 1214870400000 | 133.99 |
| 1214956800000 | 136.22 |
| 1215043200000 | 137.73 |
| 1215129600000 | 135.6 |
| 1215388800000 | 137.67 |
| 1215475200000 | 137.75 |
| 1215561600000 | 139.82 |
| 1215648000000 | 137.85 |
| 1215734400000 | 134.23 |
| 1215993600000 | 134.29 |
| 1216080000000 | 131.79 |
| 1216166400000 | 131.96 |
| 1216252800000 | 134.16 |
| 1216339200000 | 137.01 |
| 1216598400000 | 137.82 |
| 1216684800000 | 136.38 |
| 1216771200000 | 137.44 |
| 1216857600000 | 137.29 |
| 1216944000000 | 135.88 |
| 1217203200000 | 134.49 |
| 1217289600000 | 135.16 |
| 1217376000000 | 136.06 |
| 1217462400000 | 135.27 |
| 1217548800000 | 134.23 |
| 1217808000000 | 135.25 |
| 1217894400000 | 138.61 |
| 1217980800000 | 139.73 |
| 1218067200000 | 138.83 |
| 1218153600000 | 139.46 |
| 1218412800000 | 140.79 |
| 1218499200000 | 141.11 |
| 1218585600000 | 140.97 |
| 1218672000000 | 140.02 |
| 1218758400000 | 139.96 |
| 1219017600000 | 140.01 |
| 1219104000000 | 137.15 |
| 1219190400000 | 137.71 |
| 1219276800000 | 135.84 |
| 1219363200000 | 138.85 |
| 1219622400000 | 138.21 |
| 1219708800000 | 138.51 |
| 1219795200000 | 139.5 |
| 1219881600000 | 142.51 |
| 1219968000000 | 143.29 |
| 1220227200000 | 144.12 |
| 1220313600000 | 146.74 |
| 1220400000000 | 145.09 |
| 1220486400000 | 142.14 |
| 1220572800000 | 139.11 |
| 1220832000000 | 142.12 |
| 1220918400000 | 141.89 |
| 1221004800000 | 141.42 |
| 1221091200000 | 139.68 |
| 1221177600000 | 141.51 |
| 1221436800000 | 136.73 |
| 1221523200000 | 134.83 |
| 1221609600000 | 132.15 |
| 1221696000000 | 130.74 |
| 1221782400000 | 138.93 |
| 1222041600000 | 137.65 |
| 1222128000000 | 136.07 |
| 1222214400000 | 135.53 |
| 1222300800000 | 139.5 |
| 1222387200000 | 138.18 |
| 1222646400000 | 133.82 |
| 1222732800000 | 133.96 |
| 1222819200000 | 135.77 |
| 1222905600000 | 134.45 |
| 1222992000000 | 136.56 |
| 1223251200000 | 127.9 |
| 1223337600000 | 127.77 |
| 1223424000000 | 121.48 |
| 1223510400000 | 117.28 |
| 1223596800000 | 106.97 |
| 1223856000000 | 117.36 |
| 1223942400000 | 121.4 |
| 1224028800000 | 115.54 |
| 1224115200000 | 110.51 |
| 1224201600000 | 117.33 |
| 1224460800000 | 120.93 |
| 1224547200000 | 119.39 |
| 1224633600000 | 115.86 |
| 1224720000000 | 117.28 |
| 1224806400000 | 112.92 |
| 1225065600000 | 109.25 |
| 1225152000000 | 108.23 |
| 1225238400000 | 116.99 |
| 1225324800000 | 117.83 |
| 1225411200000 | 120.1 |
| 1225670400000 | 124.82 |
| 1225756800000 | 130.02 |
| 1225843200000 | 127.59 |
| 1225929600000 | 120.66 |
| 1226016000000 | 124.38 |
| 1226275200000 | 125.72 |
| 1226361600000 | 120.91 |
| 1226448000000 | 121.36 |
| 1226534400000 | 124.53 |
| 1226620800000 | 127.52 |
| 1226880000000 | 121.97 |
| 1226966400000 | 123.48 |
| 1227052800000 | 118.58 |
| 1227139200000 | 117.65 |
| 1227225600000 | 113.04 |
| 1227484800000 | 124.09 |
| 1227571200000 | 123.14 |
| 1227657600000 | 120.48 |
| 1227744000000 | 121.13 |
| 1227830400000 | 121.4 |
| 1228089600000 | 118.31 |
| 1228176000000 | 121.73 |
| 1228262400000 | 124.24 |
| 1228348800000 | 124.97 |
| 1228435200000 | 122.01 |
| 1228694400000 | 128.8 |
| 1228780800000 | 130.13 |
| 1228867200000 | 130.51 |
| 1228953600000 | 131.3 |
| 1229040000000 | 129.95 |
| 1229299200000 | 128.86 |
| 1229385600000 | 132.32 |
| 1229472000000 | 135.71 |
| 1229558400000 | 138.83 |
| 1229644800000 | 136.78 |
| 1229904000000 | 136.57 |
| 1229990400000 | 136.24 |
| 1230076800000 | 136.04 |
| 1230508800000 | 139.82 |
| 1230595200000 | 143.05 |
| 1230681600000 | 141.58 |
| 1230854400000 | 144 |
| 1231113600000 | 141.5 |
| 1231200000000 | 139.26 |
| 1231286400000 | 135.46 |
| 1231372800000 | 135.62 |
| 1231459200000 | 132.69 |
| 1231718400000 | 133.1 |
| 1231804800000 | 132.14 |
| 1231891200000 | 128.54 |
| 1231977600000 | 125.66 |
| 1232064000000 | 126.26 |
| 1232323200000 | 127.37 |
| 1232409600000 | 128.55 |
| 1232496000000 | 127.3 |
| 1232582400000 | 126.66 |
| 1232668800000 | 126 |
| 1232928000000 | 129.33 |
| 1233014400000 | 127.34 |
| 1233100800000 | 129.12 |
| 1233187200000 | 125.71 |
| 1233273600000 | 122.12 |
| 1233532800000 | 122.57 |
| 1233619200000 | 125.17 |
| 1233705600000 | 124.91 |
| 1233792000000 | 124.26 |
| 1233878400000 | 125.01 |
| 1234137600000 | 125.38 |
| 1234224000000 | 124.32 |
| 1234310400000 | 126.22 |
| 1234396800000 | 123.81 |
| 1234483200000 | 124.66 |
| 1234742400000 | 123.78 |
| 1234828800000 | 118.68 |
| 1234915200000 | 119.27 |
| 1235001600000 | 119.16 |
| 1235088000000 | 114.13 |
| 1235347200000 | 112.93 |
| 1235433600000 | 113.34 |
| 1235520000000 | 113.3 |
| 1235606400000 | 115.96 |
| 1235692800000 | 114.59 |
| 1235952000000 | 111.1 |
| 1236038400000 | 108.91 |
| 1236124800000 | 110.59 |
| 1236211200000 | 106.6 |
| 1236297600000 | 105.14 |
| 1236556800000 | 106.37 |
| 1236643200000 | 111.1 |
| 1236729600000 | 111.39 |
| 1236816000000 | 113.48 |
| 1236902400000 | 113.43 |
| 1237161600000 | 116.5 |
| 1237248000000 | 116.32 |
| 1237334400000 | 117.97 |
| 1237420800000 | 117.82 |
| 1237507200000 | 117.97 |
| 1237766400000 | 120.56 |
| 1237852800000 | 119.07 |
| 1237939200000 | 121.56 |
| 1238025600000 | 122.69 |
| 1238112000000 | 120.08 |
| 1238371200000 | 115.51 |
| 1238457600000 | 119.1 |
| 1238544000000 | 119.24 |
| 1238630400000 | 122.79 |
| 1238716800000 | 120.27 |
| 1238976000000 | 119.53 |
| 1239062400000 | 118.52 |
| 1239148800000 | 119.43 |
| 1239235200000 | 121.39 |
| 1239667200000 | 120.57 |
| 1239753600000 | 119.07 |
| 1239840000000 | 121.18 |
| 1239926400000 | 123.08 |
| 1240185600000 | 120.98 |
| 1240272000000 | 119.83 |
| 1240358400000 | 121.79 |
| 1240444800000 | 119.79 |
| 1240531200000 | 123.41 |
| 1240790400000 | 124.33 |
| 1240876800000 | 122.13 |
| 1240963200000 | 125.2 |
| 1241049600000 | 126.64 |
| 1241136000000 | 126.14 |
| 1241395200000 | 127.68 |
| 1241481600000 | 126.52 |
| 1241568000000 | 127.59 |
| 1241654400000 | 127.79 |
| 1241740800000 | 130.18 |
| 1242000000000 | 129.97 |
| 1242086400000 | 129.97 |
| 1242172800000 | 128.32 |
| 1242259200000 | 127.66 |
| 1242345600000 | 127.41 |
| 1242604800000 | 128.77 |
| 1242691200000 | 129.14 |
| 1242777600000 | 130.69 |
| 1242864000000 | 128 |
| 1242950400000 | 128.9 |
| 1243209600000 | 129.12 |
| 1243296000000 | 130.44 |
| 1243382400000 | 129.57 |
| 1243468800000 | 129.04 |
| 1243555200000 | 128.94 |
| 1243814400000 | 130.15 |
| 1243900800000 | 129.72 |
| 1243987200000 | 127.81 |
| 1244073600000 | 129.22 |
| 1244160000000 | 129.31 |
| 1244419200000 | 126.86 |
| 1244505600000 | 126.68 |
| 1244592000000 | 126.74 |
| 1244678400000 | 127.31 |
| 1244764800000 | 128.06 |
| 1245024000000 | 124.58 |
| 1245110400000 | 124.58 |
| 1245196800000 | 124.64 |
| 1245283200000 | 126.4 |
| 1245369600000 | 126.29 |
| 1245628800000 | 123.21 |
| 1245715200000 | 124.81 |
| 1245801600000 | 125.71 |
| 1245888000000 | 124.99 |
| 1245974400000 | 123.64 |
| 1246233600000 | 124.92 |
| 1246320000000 | 124.41 |
| 1246406400000 | 127.39 |
| 1246492800000 | 124.29 |
| 1246579200000 | 124.74 |
| 1246838400000 | 124.31 |
| 1246924800000 | 123.95 |
| 1247011200000 | 122.94 |
| 1247097600000 | 123.73 |
| 1247184000000 | 122.28 |
| 1247443200000 | 125.51 |
| 1247529600000 | 125.43 |
| 1247616000000 | 128.61 |
| 1247702400000 | 129.6 |
| 1247788800000 | 130.64 |
| 1248048000000 | 132 |
| 1248134400000 | 132.8 |
| 1248220800000 | 133.52 |
| 1248307200000 | 135.29 |
| 1248393600000 | 135.42 |
| 1248652800000 | 136.01 |
| 1248739200000 | 135.45 |
| 1248825600000 | 136.36 |
| 1248912000000 | 137.84 |
| 1248998400000 | 136.49 |
| 1249257600000 | 137.16 |
| 1249344000000 | 136.81 |
| 1249430400000 | 135.03 |
| 1249516800000 | 136.14 |
| 1249603200000 | 138.16 |
| 1249862400000 | 139.19 |
| 1249948800000 | 137.88 |
| 1250035200000 | 139.38 |
| 1250121600000 | 140.11 |
| 1250208000000 | 138.4 |
| 1250467200000 | 136.23 |
| 1250553600000 | 136.13 |
| 1250640000000 | 137.05 |
| 1250726400000 | 139.35 |
| 1250812800000 | 143.16 |
| 1251072000000 | 145.41 |
| 1251158400000 | 147.36 |
| 1251244800000 | 147.13 |
| 1251331200000 | 146.82 |
| 1251417600000 | 147.8 |
| 1251676800000 | 146.64 |
| 1251763200000 | 144.89 |
| 1251849600000 | 143.52 |
| 1251936000000 | 142.39 |
| 1252022400000 | 143.78 |
| 1252281600000 | 146.16 |
| 1252368000000 | 146.25 |
| 1252454400000 | 148.01 |
| 1252540800000 | 146.75 |
| 1252627200000 | 147.6 |
| 1252886400000 | 148.7 |
| 1252972800000 | 150.59 |
| 1253059200000 | 152.33 |
| 1253145600000 | 153.12 |
| 1253232000000 | 154.89 |
| 1253491200000 | 155.6 |
| 1253577600000 | 155.83 |
| 1253664000000 | 155.52 |
| 1253750400000 | 155.78 |
| 1253836800000 | 156.67 |
| 1254096000000 | 159.32 |
| 1254182400000 | 158.12 |
| 1254268800000 | 157.77 |
| 1254355200000 | 156.08 |
| 1254441600000 | 155.72 |
| 1254700800000 | 156.97 |
| 1254787200000 | 159.59 |
| 1254873600000 | 158.25 |
| 1254960000000 | 158.33 |
| 1255046400000 | 159.45 |
| 1255305600000 | 161.99 |
| 1255392000000 | 160.25 |
| 1255478400000 | 161.13 |
| 1255564800000 | 159.34 |
| 1255651200000 | 157.16 |
| 1255910400000 | 159.6 |
| 1255996800000 | 159.28 |
| 1256083200000 | 158.48 |
| 1256169600000 | 158.28 |
| 1256256000000 | 158.83 |
| 1256515200000 | 157.42 |
| 1256601600000 | 158.32 |
| 1256688000000 | 157.11 |
| 1256774400000 | 157.33 |
| 1256860800000 | 155.95 |
| 1257120000000 | 157.32 |
| 1257206400000 | 154.63 |
| 1257292800000 | 155.34 |
| 1257379200000 | 156.34 |
| 1257465600000 | 155.99 |
| 1257724800000 | 158.1 |
| 1257811200000 | 158.43 |
| 1257897600000 | 159.54 |
| 1257984000000 | 159.25 |
| 1258070400000 | 158.8 |
| 1258329600000 | 159.58 |
| 1258416000000 | 158.21 |
| 1258502400000 | 159.37 |
| 1258588800000 | 158 |
| 1258675200000 | 158.03 |
| 1258934400000 | 160.62 |
| 1259020800000 | 160.06 |
| 1259107200000 | 162.16 |
| 1259193600000 | 160.32 |
| 1259280000000 | 160.97 |
| 1259539200000 | 160.68 |
| 1259625600000 | 163.14 |
| 1259712000000 | 163.5 |
| 1259798400000 | 164.06 |
| 1259884800000 | 165.06 |
| 1260144000000 | 164.71 |
| 1260230400000 | 162.8 |
| 1260316800000 | 161.98 |
| 1260403200000 | 162.74 |
| 1260489600000 | 163.2 |
| 1260748800000 | 163.98 |
| 1260835200000 | 163.52 |
| 1260921600000 | 163.28 |
| 1261008000000 | 161.81 |
| 1261094400000 | 161.59 |
| 1261353600000 | 163.63 |
| 1261440000000 | 165.77 |
| 1261526400000 | 166.53 |
| 1261612800000 | 167.28 |
| 1261958400000 | 167.32 |
| 1262044800000 | 168.23 |
| 1262131200000 | 166.1 |
| 1262217600000 | 165.55 |
| 1262563200000 | 167.82 |
| 1262649600000 | 166.76 |
| 1262736000000 | 165.84 |
| 1262822400000 | 164.93 |
| 1262908800000 | 164.75 |
| 1263168000000 | 164.92 |
| 1263254400000 | 163.8 |
| 1263340800000 | 163.71 |
| 1263427200000 | 164.23 |
| 1263513600000 | 162.09 |
| 1263772800000 | 162.32 |
| 1263859200000 | 163.31 |
| 1263945600000 | 160.98 |
| 1264032000000 | 161.01 |
| 1264118400000 | 161.06 |
| 1264377600000 | 159.3 |
| 1264464000000 | 160.25 |
| 1264550400000 | 158.51 |
| 1264636800000 | 155.81 |
| 1264723200000 | 156.48 |
| 1264982400000 | 157.43 |
| 1265068800000 | 158.14 |
| 1265155200000 | 157.23 |
| 1265241600000 | 154.66 |
| 1265328000000 | 152.17 |
| 1265587200000 | 154.04 |
| 1265673600000 | 154.25 |
| 1265760000000 | 155.44 |
| 1265846400000 | 154.43 |
| 1265932800000 | 154.76 |
| 1266192000000 | 154.97 |
| 1266278400000 | 156.38 |
| 1266364800000 | 156.82 |
| 1266451200000 | 157.96 |
| 1266537600000 | 160.17 |
| 1266796800000 | 158.73 |
| 1266883200000 | 158.01 |
| 1266969600000 | 158.66 |
| 1267056000000 | 158.04 |
| 1267142400000 | 161.22 |
| 1267401600000 | 164.08 |
| 1267488000000 | 165.65 |
| 1267574400000 | 165.87 |
| 1267660800000 | 165.6 |
| 1267747200000 | 166.52 |
| 1268006400000 | 167.35 |
| 1268092800000 | 167.8 |
| 1268179200000 | 168.79 |
| 1268265600000 | 167.84 |
| 1268352000000 | 167.11 |
| 1268611200000 | 166.66 |
| 1268697600000 | 166.94 |
| 1268784000000 | 165.92 |
| 1268870400000 | 165.74 |
| 1268956800000 | 166.82 |
| 1269216000000 | 166.35 |
| 1269302400000 | 166.86 |
| 1269388800000 | 166.47 |
| 1269475200000 | 168.19 |
| 1269561600000 | 167.2 |
| 1269820800000 | 167.39 |
| 1269907200000 | 165.71 |
| 1269993600000 | 166.04 |
| 1270080000000 | 166.55 |
| 1270512000000 | 165.66 |
| 1270598400000 | 165.11 |
| 1270684800000 | 164.09 |
| 1270771200000 | 165.82 |
| 1271030400000 | 166.87 |
| 1271116800000 | 166.86 |
| 1271203200000 | 166.83 |
| 1271289600000 | 166.37 |
| 1271376000000 | 165.37 |
| 1271635200000 | 165.34 |
| 1271721600000 | 165.99 |
| 1271808000000 | 164.09 |
| 1271894400000 | 162.11 |
| 1271980800000 | 163.21 |
| 1272240000000 | 162.17 |
| 1272326400000 | 159.24 |
| 1272412800000 | 157.75 |
| 1272499200000 | 159.87 |
| 1272585600000 | 159.74 |
| 1272844800000 | 159.57 |
| 1272931200000 | 157.11 |
| 1273017600000 | 153.83 |
| 1273104000000 | 151.82 |
| 1273190400000 | 148.67 |
| 1273449600000 | 155.49 |
| 1273536000000 | 154.27 |
| 1273622400000 | 156.16 |
| 1273708800000 | 156.92 |
| 1273795200000 | 152.29 |
| 1274054400000 | 152.99 |
| 1274140800000 | 154.79 |
| 1274227200000 | 152.57 |
| 1274313600000 | 150.72 |
| 1274400000000 | 150.24 |
| 1274659200000 | 149.54 |
| 1274745600000 | 146.31 |
| 1274832000000 | 147.04 |
| 1274918400000 | 150.2 |
| 1275004800000 | 151.99 |
| 1275264000000 | 150.92 |
| 1275350400000 | 150.36 |
| 1275436800000 | 151.98 |
| 1275523200000 | 153.16 |
| 1275609600000 | 149.95 |
| 1275868800000 | 148.49 |
| 1275955200000 | 148.58 |
| 1276041600000 | 149.73 |
| 1276128000000 | 152.21 |
| 1276214400000 | 154.68 |
| 1276473600000 | 155.72 |
| 1276560000000 | 156.69 |
| 1276646400000 | 156.75 |
| 1276732800000 | 157.34 |
| 1276819200000 | 157.13 |
| 1277078400000 | 157.49 |
| 1277164800000 | 156.67 |
| 1277251200000 | 153.58 |
| 1277337600000 | 152.12 |
| 1277424000000 | 151.23 |
| 1277683200000 | 151.5 |
| 1277769600000 | 147.44 |
| 1277856000000 | 150.2 |
| 1277942400000 | 148.32 |
| 1278028800000 | 148.79 |
| 1278288000000 | 148.61 |
| 1278374400000 | 151.6 |
| 1278460800000 | 153.24 |
| 1278547200000 | 155.58 |
| 1278633600000 | 155.91 |
| 1278892800000 | 156.27 |
| 1278979200000 | 158.57 |
| 1279065600000 | 158.82 |
| 1279152000000 | 158.81 |
| 1279238400000 | 157.45 |
| 1279497600000 | 158.22 |
| 1279584000000 | 156.82 |
| 1279670400000 | 157.31 |
| 1279756800000 | 160.39 |
| 1279843200000 | 158.34 |
| 1280102400000 | 159.12 |
| 1280188800000 | 158.72 |
| 1280275200000 | 158.13 |
| 1280361600000 | 159.26 |
| 1280448000000 | 157.75 |
| 1280707200000 | 160.26 |
| 1280793600000 | 159.94 |
| 1280880000000 | 160.44 |
| 1280966400000 | 159.96 |
| 1281052800000 | 158.06 |
| 1281312000000 | 160.33 |
| 1281398400000 | 160.92 |
| 1281484800000 | 157.79 |
| 1281571200000 | 159.51 |
| 1281657600000 | 159.44 |
| 1281916800000 | 159.35 |
| 1282003200000 | 160.88 |
| 1282089600000 | 160.42 |
| 1282176000000 | 158.18 |
| 1282262400000 | 156.99 |
| 1282521600000 | 157.93 |
| 1282608000000 | 156.8 |
| 1282694400000 | 156.5 |
| 1282780800000 | 156.65 |
| 1282867200000 | 159.62 |
| 1283126400000 | 159.41 |
| 1283212800000 | 160.67 |
| 1283299200000 | 163.99 |
| 1283385600000 | 164.17 |
| 1283472000000 | 164.66 |
| 1283731200000 | 165.24 |
| 1283817600000 | 164.54 |
| 1283904000000 | 164.51 |
| 1283990400000 | 165.49 |
| 1284076800000 | 166.2 |
| 1284336000000 | 167.24 |
| 1284422400000 | 168.16 |
| 1284508800000 | 167.1 |
| 1284595200000 | 166.96 |
| 1284681600000 | 165.86 |
| 1284940800000 | 168.65 |
| 1285027200000 | 168.82 |
| 1285113600000 | 168.53 |
| 1285200000000 | 167.13 |
| 1285286400000 | 168.63 |
| 1285545600000 | 167.72 |
| 1285632000000 | 168.69 |
| 1285718400000 | 168.14 |
| 1285804800000 | 168.83 |
| 1285891200000 | 168.98 |
| 1286150400000 | 167.33 |
| 1286236800000 | 170.46 |
| 1286323200000 | 171.52 |
| 1286409600000 | 172.52 |
| 1286496000000 | 172.7 |
| 1286755200000 | 173.35 |
| 1286841600000 | 173.31 |
| 1286928000000 | 176.38 |
| 1287014400000 | 175.41 |
| 1287100800000 | 175.22 |
| 1287360000000 | 176.83 |
| 1287446400000 | 176.08 |
| 1287532800000 | 176.92 |
| 1287619200000 | 177.97 |
| 1287705600000 | 177.43 |
| 1287964800000 | 177.76 |
| 1288051200000 | 174.52 |
| 1288137600000 | 173.88 |
| 1288224000000 | 174.47 |
| 1288310400000 | 174.24 |
| 1288569600000 | 173.53 |
| 1288656000000 | 176.06 |
| 1288742400000 | 174.03 |
| 1288828800000 | 175.26 |
| 1288915200000 | 174.25 |
| 1289174400000 | 172.78 |
| 1289260800000 | 173.24 |
| 1289347200000 | 171.32 |
| 1289433600000 | 169.05 |
| 1289520000000 | 168.67 |
| 1289779200000 | 169.4 |
| 1289865600000 | 168.37 |
| 1289952000000 | 169.33 |
| 1290038400000 | 171.23 |
| 1290124800000 | 171.3 |
| 1290384000000 | 169.88 |
| 1290470400000 | 165.87 |
| 1290556800000 | 166.86 |
| 1290643200000 | 166.86 |
| 1290729600000 | 166.69 |
| 1290988800000 | 163.31 |
| 1291075200000 | 161.47 |
| 1291161600000 | 163.87 |
| 1291248000000 | 166.27 |
| 1291334400000 | 166.39 |
| 1291593600000 | 165.28 |
| 1291680000000 | 165.57 |
| 1291766400000 | 165.97 |
| 1291852800000 | 167 |
| 1291939200000 | 166.64 |
| 1292198400000 | 167.89 |
| 1292284800000 | 169.6 |
| 1292371200000 | 171.23 |
| 1292457600000 | 170.54 |
| 1292544000000 | 169.08 |
| 1292803200000 | 169.53 |
| 1292889600000 | 171.06 |
| 1292976000000 | 171.88 |
| 1293062400000 | 171.83 |
| 1293148800000 | 171.88 |
| 1293408000000 | 171.66 |
| 1293494400000 | 171.99 |
| 1293580800000 | 172.01 |
| 1293667200000 | 171.85 |
| 1293753600000 | 169.6 |
| 1294012800000 | 171.87 |
| 1294099200000 | 171.37 |
| 1294185600000 | 170.65 |
| 1294272000000 | 170.51 |
| 1294358400000 | 168.28 |
| 1294617600000 | 166.04 |
| 1294704000000 | 166.69 |
| 1294790400000 | 168.65 |
| 1294876800000 | 169.6 |
| 1294963200000 | 169.51 |
| 1295222400000 | 168.81 |
| 1295308800000 | 170.07 |
| 1295395200000 | 170.36 |
| 1295481600000 | 169.56 |
| 1295568000000 | 171.54 |
| 1295827200000 | 174.13 |
| 1295913600000 | 175.08 |
| 1296000000000 | 175.58 |
| 1296086400000 | 174.87 |
| 1296172800000 | 172.74 |
| 1296432000000 | 171.86 |
| 1296518400000 | 173.4 |
| 1296604800000 | 173.23 |
| 1296691200000 | 172.1 |
| 1296777600000 | 172.53 |
| 1297036800000 | 173.23 |
| 1297123200000 | 174.64 |
| 1297209600000 | 174.36 |
| 1297296000000 | 173.05 |
| 1297382400000 | 173.55 |
| 1297641600000 | 172.54 |
| 1297728000000 | 171.43 |
| 1297814400000 | 173.73 |
| 1297900800000 | 173.49 |
| 1297987200000 | 173.83 |
| 1298246400000 | 172.5 |
| 1298332800000 | 171.51 |
| 1298419200000 | 171.12 |
| 1298505600000 | 172.34 |
| 1298592000000 | 173.38 |
| 1298851200000 | 173.72 |
| 1298937600000 | 173.35 |
| 1299024000000 | 172.72 |
| 1299110400000 | 173.61 |
| 1299196800000 | 174.02 |
| 1299456000000 | 173.99 |
| 1299542400000 | 174.3 |
| 1299628800000 | 173.75 |
| 1299715200000 | 173.88 |
| 1299801600000 | 173 |
| 1300060800000 | 170.21 |
| 1300147200000 | 167.78 |
| 1300233600000 | 165.42 |
| 1300320000000 | 168.24 |
| 1300406400000 | 168.49 |
| 1300665600000 | 171.07 |
| 1300752000000 | 170.65 |
| 1300838400000 | 171.43 |
| 1300924800000 | 173.92 |
| 1301011200000 | 174.67 |
| 1301270400000 | 175.15 |
| 1301356800000 | 175.08 |
| 1301443200000 | 176.11 |
| 1301529600000 | 176.66 |
| 1301616000000 | 178.09 |
| 1301875200000 | 178.62 |
| 1301961600000 | 177.45 |
| 1302048000000 | 178.3 |
| 1302134400000 | 177.8 |
| 1302220800000 | 179.29 |
| 1302480000000 | 179.34 |
| 1302566400000 | 180.26 |
| 1302652800000 | 181.11 |
| 1302739200000 | 179.34 |
| 1302825600000 | 180.52 |
| 1303084800000 | 176.74 |
| 1303171200000 | 177.63 |
| 1303257600000 | 181.91 |
| 1303344000000 | 180.33 |
| 1303776000000 | 182.69 |
| 1303862400000 | 183.23 |
| 1303948800000 | 185.15 |
| 1304035200000 | 185.54 |
| 1304294400000 | 186.61 |
| 1304380800000 | 188.46 |
| 1304467200000 | 187.53 |
| 1304553600000 | 186.13 |
| 1304640000000 | 186.5 |
| 1304899200000 | 184.61 |
| 1304985600000 | 186.07 |
| 1305072000000 | 186.21 |
| 1305158400000 | 187.18 |
| 1305244800000 | 187.84 |
| 1305504000000 | 187.76 |
| 1305590400000 | 185.15 |
| 1305676800000 | 187.67 |
| 1305763200000 | 188.68 |
| 1305849600000 | 186.97 |
| 1306108800000 | 183.93 |
| 1306195200000 | 184.63 |
| 1306281600000 | 184.24 |
| 1306368000000 | 183.74 |
| 1306454400000 | 185.1 |
| 1306713600000 | 185.28 |
| 1306800000000 | 188.32 |
| 1306886400000 | 187.97 |
| 1306972800000 | 186.9 |
| 1307059200000 | 186.94 |
| 1307318400000 | 186.6 |
| 1307404800000 | 186.43 |
| 1307491200000 | 185.04 |
| 1307577600000 | 185.29 |
| 1307664000000 | 182.64 |
| 1307923200000 | 182.76 |
| 1308009600000 | 184.09 |
| 1308096000000 | 181.63 |
| 1308182400000 | 181.04 |
| 1308268800000 | 182.85 |
| 1308528000000 | 181.33 |
| 1308614400000 | 183.14 |
| 1308700800000 | 184.2 |
| 1308787200000 | 181.21 |
| 1308873600000 | 181.65 |
| 1309132800000 | 182.73 |
| 1309219200000 | 183.91 |
| 1309305600000 | 186.72 |
| 1309392000000 | 189.35 |
| 1309478400000 | 189.66 |
| 1309737600000 | 189.81 |
| 1309824000000 | 188.74 |
| 1309910400000 | 188.28 |
| 1309996800000 | 189.05 |
| 1310083200000 | 186.14 |
| 1310342400000 | 182.75 |
| 1310428800000 | 181.7 |
| 1310515200000 | 182.84 |
| 1310601600000 | 180.99 |
| 1310688000000 | 180.86 |
| 1310947200000 | 178.56 |
| 1311033600000 | 180.11 |
| 1311120000000 | 182.73 |
| 1311206400000 | 184.59 |
| 1311292800000 | 185.19 |
| 1311552000000 | 185.63 |
| 1311638400000 | 185.99 |
| 1311724800000 | 183.46 |
| 1311811200000 | 183 |
| 1311897600000 | 181.72 |
| 1312156800000 | 179.5 |
| 1312243200000 | 177.29 |
| 1312329600000 | 175.61 |
| 1312416000000 | 171.19 |
| 1312502400000 | 167.98 |
| 1312761600000 | 164.01 |
| 1312848000000 | 165.05 |
| 1312934400000 | 159.26 |
| 1313020800000 | 162.64 |
| 1313107200000 | 167.06 |
| 1313366400000 | 168.51 |
| 1313452800000 | 167.73 |
| 1313539200000 | 168.78 |
| 1313625600000 | 163.01 |
| 1313712000000 | 160.7 |
| 1313971200000 | 165.41 |
| 1314057600000 | 167.13 |
| 1314144000000 | 169.94 |
| 1314230400000 | 168.24 |
| 1314316800000 | 167.7 |
| 1314576000000 | 169.33 |
| 1314662400000 | 170.16 |
| 1314748800000 | 173.5 |
| 1314835200000 | 175.52 |
| 1314921600000 | 171.1 |
| 1315180800000 | 165.78 |
| 1315267200000 | 165.02 |
| 1315353600000 | 169.34 |
| 1315440000000 | 168.38 |
| 1315526400000 | 163.86 |
| 1315785600000 | 159.69 |
| 1315872000000 | 161.79 |
| 1315958400000 | 164.19 |
| 1316044800000 | 167.26 |
| 1316131200000 | 167.35 |
| 1316390400000 | 164.48 |
| 1316476800000 | 168.4 |
| 1316563200000 | 167.37 |
| 1316649600000 | 161.96 |
| 1316736000000 | 162.61 |
| 1316995200000 | 164.18 |
| 1317081600000 | 169.64 |
| 1317168000000 | 169.34 |
| 1317254400000 | 170.78 |
| 1317340800000 | 169.36 |
| 1317600000000 | 168.46 |
| 1317686400000 | 166.93 |
| 1317772800000 | 170.55 |
| 1317859200000 | 174.77 |
| 1317945600000 | 174.8 |
| 1318204800000 | 177.84 |
| 1318291200000 | 176.86 |
| 1318377600000 | 177.9 |
| 1318464000000 | 176.34 |
| 1318550400000 | 178.51 |
| 1318809600000 | 176.55 |
| 1318896000000 | 176.19 |
| 1318982400000 | 176.7 |
| 1319068800000 | 175.83 |
| 1319155200000 | 178.62 |
| 1319414400000 | 178.31 |
| 1319500800000 | 176.7 |
| 1319587200000 | 177.47 |
| 1319673600000 | 182.08 |
| 1319760000000 | 180.78 |
| 1320019200000 | 176.75 |
| 1320105600000 | 172 |
| 1320192000000 | 173.5 |
| 1320278400000 | 175.74 |
| 1320364800000 | 174.13 |
| 1320624000000 | 173.59 |
| 1320710400000 | 174.26 |
| 1320796800000 | 170.77 |
| 1320883200000 | 171.39 |
| 1320969600000 | 174.48 |
| 1321228800000 | 173.84 |
| 1321315200000 | 173.15 |
| 1321401600000 | 174.03 |
| 1321488000000 | 172.95 |
| 1321574400000 | 172.64 |
| 1321833600000 | 168.95 |
| 1321920000000 | 167.93 |
| 1322006400000 | 165.99 |
| 1322092800000 | 164.37 |
| 1322179200000 | 165.28 |
| 1322438400000 | 170.1 |
| 1322524800000 | 170.74 |
| 1322611200000 | 175.67 |
| 1322697600000 | 176.01 |
| 1322784000000 | 175.87 |
| 1323043200000 | 176.15 |
| 1323129600000 | 176.74 |
| 1323216000000 | 175.63 |
| 1323302400000 | 174.82 |
| 1323388800000 | 177.17 |
| 1323648000000 | 173.99 |
| 1323734400000 | 174.76 |
| 1323820800000 | 172.63 |
| 1323907200000 | 173.89 |
| 1323993600000 | 172.61 |
| 1324252800000 | 172.44 |
| 1324339200000 | 172.92 |
| 1324425600000 | 171.24 |
| 1324512000000 | 172.44 |
| 1324598400000 | 174.42 |
| 1324944000000 | 174.48 |
| 1325030400000 | 174.67 |
| 1325116800000 | 176.6 |
| 1325203200000 | 177.1 |
| 1325462400000 | 178.71 |
| 1325548800000 | 180.14 |
| 1325635200000 | 177.72 |
| 1325721600000 | 175.43 |
| 1325808000000 | 175.84 |
| 1326067200000 | 174.15 |
| 1326153600000 | 175.86 |
| 1326240000000 | 175.65 |
| 1326326400000 | 176.93 |
| 1326412800000 | 174.56 |
| 1326672000000 | 175.65 |
| 1326758400000 | 176.87 |
| 1326844800000 | 176.34 |
| 1326931200000 | 176.31 |
| 1327017600000 | 176.01 |
| 1327276800000 | 176.87 |
| 1327363200000 | 175.79 |
| 1327449600000 | 174.3 |
| 1327536000000 | 176.49 |
| 1327622400000 | 174.94 |
| 1327881600000 | 174.36 |
| 1327968000000 | 173.63 |
| 1328054400000 | 175.43 |
| 1328140800000 | 174.29 |
| 1328227200000 | 176.49 |
| 1328486400000 | 176.48 |
| 1328572800000 | 177.55 |
| 1328659200000 | 178.07 |
| 1328745600000 | 178.73 |
| 1328832000000 | 177.26 |
| 1329091200000 | 178.57 |
| 1329177600000 | 179.13 |
| 1329264000000 | 178.4 |
| 1329350400000 | 177.27 |
| 1329436800000 | 178.15 |
| 1329696000000 | 179.13 |
| 1329782400000 | 179.35 |
| 1329868800000 | 179.14 |
| 1329955200000 | 179 |
| 1330041600000 | 178.89 |
| 1330300800000 | 178.56 |
| 1330387200000 | 178.58 |
| 1330473600000 | 176.52 |
| 1330560000000 | 177.2 |
| 1330646400000 | 176.32 |
| 1330905600000 | 176.75 |
| 1330992000000 | 174.24 |
| 1331078400000 | 175.07 |
| 1331164800000 | 176.6 |
| 1331251200000 | 176.9 |
| 1331510400000 | 178.02 |
| 1331596800000 | 179.01 |
| 1331683200000 | 177.94 |
| 1331769600000 | 178.55 |
| 1331856000000 | 178.25 |
| 1332115200000 | 179.17 |
| 1332201600000 | 179.51 |
| 1332288000000 | 179.18 |
| 1332374400000 | 178.76 |
| 1332460800000 | 178.27 |
| 1332720000000 | 179.48 |
| 1332806400000 | 178.33 |
| 1332892800000 | 177.94 |
| 1332979200000 | 175.65 |
| 1333065600000 | 175.78 |
| 1333324800000 | 177.94 |
| 1333411200000 | 177.47 |
| 1333497600000 | 173.12 |
| 1333584000000 | 172.8 |
| 1334016000000 | 170 |
| 1334102400000 | 170.82 |
| 1334188800000 | 171.36 |
| 1334275200000 | 168.98 |
| 1334534400000 | 170.23 |
| 1334620800000 | 172.89 |
| 1334707200000 | 170.59 |
| 1334793600000 | 170.02 |
| 1334880000000 | 172.57 |
| 1335139200000 | 169.35 |
| 1335225600000 | 171.2 |
| 1335312000000 | 171.64 |
| 1335398400000 | 170.71 |
| 1335484800000 | 171.44 |
| 1335744000000 | 170.4 |
| 1335830400000 | 171.24 |
| 1335916800000 | 169.31 |
| 1336003200000 | 170.03 |
| 1336089600000 | 169.12 |
| 1336348800000 | 169.15 |
| 1336435200000 | 168.35 |
| 1336521600000 | 167.9 |
| 1336608000000 | 168.4 |
| 1336694400000 | 169.78 |
| 1336953600000 | 166.39 |
| 1337040000000 | 165.58 |
| 1337126400000 | 165.03 |
| 1337212800000 | 164.64 |
| 1337299200000 | 163.89 |
| 1337558400000 | 164.37 |
| 1337644800000 | 166.87 |
| 1337731200000 | 162.56 |
| 1337817600000 | 164.85 |
| 1337904000000 | 165.19 |
| 1338163200000 | 164.25 |
| 1338249600000 | 163.6 |
| 1338336000000 | 161.57 |
| 1338422400000 | 163.35 |
| 1338508800000 | 162.48 |
| 1338768000000 | 163.61 |
| 1338854400000 | 163.37 |
| 1338940800000 | 165.47 |
| 1339027200000 | 165.64 |
| 1339113600000 | 167.74 |
| 1339372800000 | 166.93 |
| 1339459200000 | 167.94 |
| 1339545600000 | 168.95 |
| 1339632000000 | 169.89 |
| 1339718400000 | 168.95 |
| 1339977600000 | 167.89 |
| 1340064000000 | 171.79 |
| 1340150400000 | 172.38 |
| 1340236800000 | 172.12 |
| 1340323200000 | 172.29 |
| 1340582400000 | 169.81 |
| 1340668800000 | 169.69 |
| 1340755200000 | 171.85 |
| 1340841600000 | 172.28 |
| 1340928000000 | 176.17 |
| 1341187200000 | 176.89 |
| 1341273600000 | 178.35 |
| 1341360000000 | 178.22 |
| 1341446400000 | 177.11 |
| 1341532800000 | 175.43 |
| 1341792000000 | 175.5 |
| 1341878400000 | 175.44 |
| 1341964800000 | 176.05 |
| 1342051200000 | 174.55 |
| 1342137600000 | 176.32 |
| 1342396800000 | 175.69 |
| 1342483200000 | 175.09 |
| 1342569600000 | 177.1 |
| 1342656000000 | 176.82 |
| 1342742400000 | 172.8 |
| 1343001600000 | 169.82 |
| 1343088000000 | 167.17 |
| 1343174400000 | 167.46 |
| 1343260800000 | 171.16 |
| 1343347200000 | 173.6 |
| 1343606400000 | 174.57 |
| 1343692800000 | 175.22 |
| 1343779200000 | 177.1 |
| 1343865600000 | 174.38 |
| 1343952000000 | 179.38 |
| 1344211200000 | 180.68 |
| 1344297600000 | 181.93 |
| 1344384000000 | 181.61 |
| 1344470400000 | 180.82 |
| 1344556800000 | 180.18 |
| 1344816000000 | 180.18 |
| 1344902400000 | 181.22 |
| 1344988800000 | 180.42 |
| 1345075200000 | 181.49 |
| 1345161600000 | 181.74 |
| 1345420800000 | 181.47 |
| 1345507200000 | 182.33 |
| 1345593600000 | 179.62 |
| 1345680000000 | 179.45 |
| 1345766400000 | 180.01 |
| 1346025600000 | 180.83 |
| 1346112000000 | 180.32 |
| 1346198400000 | 179.38 |
| 1346284800000 | 178.75 |
| 1346371200000 | 179.34 |
| 1346630400000 | 180.22 |
| 1346716800000 | 178.68 |
| 1346803200000 | 178.29 |
| 1346889600000 | 181.92 |
| 1346976000000 | 182.53 |
| 1347235200000 | 181.48 |
| 1347321600000 | 182.65 |
| 1347408000000 | 182.48 |
| 1347494400000 | 183.49 |
| 1347580800000 | 185.33 |
| 1347840000000 | 184.41 |
| 1347926400000 | 184.09 |
| 1348012800000 | 185.38 |
| 1348099200000 | 184.11 |
| 1348185600000 | 185.33 |
| 1348444800000 | 184.79 |
| 1348531200000 | 185.39 |
| 1348617600000 | 182.14 |
| 1348704000000 | 182.56 |
| 1348790400000 | 180.65 |
| 1349049600000 | 182.81 |
| 1349136000000 | 183.06 |
| 1349222400000 | 183.21 |
| 1349308800000 | 182.18 |
| 1349395200000 | 184.4 |
| 1349654400000 | 183.3 |
| 1349740800000 | 181.79 |
| 1349827200000 | 181.04 |
| 1349913600000 | 181.9 |
| 1350000000000 | 180.86 |
| 1350259200000 | 181.57 |
| 1350345600000 | 184.23 |
| 1350432000000 | 184.6 |
| 1350518400000 | 185.13 |
| 1350604800000 | 184.45 |
| 1350864000000 | 183.92 |
| 1350950400000 | 180.74 |
| 1351036800000 | 180.41 |
| 1351123200000 | 179.64 |
| 1351209600000 | 180.74 |
| 1351468800000 | 180.56 |
| 1351555200000 | 181.93 |
| 1351641600000 | 180.72 |
| 1351728000000 | 181.82 |
| 1351814400000 | 181.63 |
| 1352073600000 | 180.38 |
| 1352160000000 | 181.51 |
| 1352246400000 | 178.86 |
| 1352332800000 | 178.49 |
| 1352419200000 | 178.81 |
| 1352678400000 | 178.71 |
| 1352764800000 | 178.69 |
| 1352851200000 | 178.48 |
| 1352937600000 | 177.55 |
| 1353024000000 | 175.01 |
| 1353283200000 | 178.47 |
| 1353369600000 | 178.23 |
| 1353456000000 | 179.29 |
| 1353542400000 | 181.04 |
| 1353628800000 | 181.99 |
| 1353888000000 | 181.43 |
| 1353974400000 | 180.97 |
| 1354060800000 | 181.63 |
| 1354147200000 | 184.14 |
| 1354233600000 | 183.81 |
| 1354492800000 | 184.25 |
| 1354579200000 | 184.63 |
| 1354665600000 | 184.92 |
| 1354752000000 | 184.7 |
| 1354838400000 | 184.77 |
| 1355097600000 | 184.54 |
| 1355184000000 | 186.09 |
| 1355270400000 | 186.93 |
| 1355356800000 | 186.57 |
| 1355443200000 | 186.27 |
| 1355702400000 | 185.69 |
| 1355788800000 | 186.52 |
| 1355875200000 | 187.23 |
| 1355961600000 | 186.77 |
| 1356048000000 | 187.1 |
| 1356307200000 | 187.54 |
| 1356566400000 | 187.36 |
| 1356652800000 | 185.93 |
| 1356912000000 | 184.97 |
| 1357084800000 | 188.08 |
| 1357171200000 | 188.37 |
| 1357257600000 | 190.1 |
| 1357516800000 | 188.85 |
| 1357603200000 | 189.46 |
| 1357689600000 | 190.74 |
| 1357776000000 | 191.26 |
| 1357862400000 | 192.41 |
| 1358121600000 | 192.69 |
| 1358208000000 | 192.34 |
| 1358294400000 | 192.89 |
| 1358380800000 | 194.68 |
| 1358467200000 | 194.1 |
| 1358726400000 | 195.36 |
| 1358812800000 | 194.15 |
| 1358899200000 | 195.69 |
| 1358985600000 | 197.44 |
| 1359072000000 | 198.68 |
| 1359331200000 | 199.18 |
| 1359417600000 | 199.9 |
| 1359504000000 | 198.39 |
| 1359590400000 | 196.86 |
| 1359676800000 | 199.41 |
| 1359936000000 | 195.33 |
| 1360022400000 | 196.42 |
| 1360108800000 | 195.85 |
| 1360195200000 | 191.69 |
| 1360281600000 | 191.19 |
| 1360540800000 | 193.53 |
| 1360627200000 | 195.2 |
| 1360713600000 | 197.22 |
| 1360800000000 | 195.41 |
| 1360886400000 | 195.63 |
| 1361145600000 | 196.38 |
| 1361232000000 | 198.81 |
| 1361318400000 | 200.06 |
| 1361404800000 | 195.77 |
| 1361491200000 | 197.23 |
| 1361750400000 | 199.5 |
| 1361836800000 | 195.47 |
| 1361923200000 | 197.44 |
| 1362009600000 | 198.22 |
| 1362096000000 | 198.14 |
| 1362355200000 | 198.82 |
| 1362441600000 | 201.23 |
| 1362528000000 | 200.59 |
| 1362614400000 | 201.51 |
| 1362700800000 | 202.53 |
| 1362960000000 | 203.3 |
| 1363046400000 | 204.24 |
| 1363132800000 | 202.82 |
| 1363219200000 | 203.7 |
| 1363305600000 | 203.24 |
| 1363564800000 | 202.12 |
| 1363651200000 | 201.94 |
| 1363737600000 | 203.44 |
| 1363824000000 | 203.01 |
| 1363910400000 | 204.41 |
| 1364169600000 | 203.34 |
| 1364256000000 | 203.62 |
| 1364342400000 | 202.1 |
| 1364428800000 | 203.48 |
| 1364860800000 | 206.75 |
| 1364947200000 | 205.42 |
| 1365033600000 | 203.89 |
| 1365120000000 | 202.21 |
| 1365379200000 | 203.6 |
| 1365465600000 | 204.88 |
| 1365552000000 | 207.59 |
| 1365638400000 | 208.26 |
| 1365724800000 | 207.68 |
| 1365984000000 | 208.84 |
| 1366070400000 | 207.49 |
| 1366156800000 | 204.98 |
| 1366243200000 | 205.22 |
| 1366329600000 | 206.63 |
| 1366588800000 | 206.72 |
| 1366675200000 | 209.61 |
| 1366761600000 | 210.65 |
| 1366848000000 | 208.37 |
| 1366934400000 | 207.76 |
| 1367193600000 | 210.3 |
| 1367280000000 | 210.28 |
| 1367366400000 | 210.76 |
| 1367452800000 | 209.45 |
| 1367539200000 | 211.37 |
| 1367798400000 | 210.9 |
| 1367884800000 | 211.4 |
| 1367971200000 | 213.71 |
| 1368057600000 | 212.88 |
| 1368144000000 | 214.53 |
| 1368403200000 | 215.06 |
| 1368489600000 | 216.71 |
| 1368576000000 | 216.58 |
| 1368662400000 | 216.23 |
| 1368748800000 | 215.69 |
| 1369008000000 | 216.94 |
| 1369094400000 | 218.69 |
| 1369180800000 | 221.11 |
| 1369267200000 | 217.64 |
| 1369353600000 | 217.53 |
| 1369612800000 | 218.68 |
| 1369699200000 | 220.7 |
| 1369785600000 | 215.86 |
| 1369872000000 | 215.14 |
| 1369958400000 | 212.39 |
| 1370217600000 | 210.04 |
| 1370304000000 | 211.12 |
| 1370390400000 | 207 |
| 1370476800000 | 205.47 |
| 1370563200000 | 207.7 |
| 1370822400000 | 207.95 |
| 1370908800000 | 206.3 |
| 1370995200000 | 206.48 |
| 1371081600000 | 205.37 |
| 1371168000000 | 206.48 |
| 1371427200000 | 207.62 |
| 1371513600000 | 208.59 |
| 1371600000000 | 207.32 |
| 1371686400000 | 200.3 |
| 1371772800000 | 199.23 |
| 1372032000000 | 195.35 |
| 1372118400000 | 196.17 |
| 1372204800000 | 199.76 |
| 1372291200000 | 203.3 |
| 1372377600000 | 203.44 |
| 1372636800000 | 204.27 |
| 1372723200000 | 204.81 |
| 1372809600000 | 201.7 |
| 1372896000000 | 207.4 |
| 1372982400000 | 206.11 |
| 1373241600000 | 208.15 |
| 1373328000000 | 209.07 |
| 1373414400000 | 208.38 |
| 1373500800000 | 209.37 |
| 1373587200000 | 208.8 |
| 1373846400000 | 209.76 |
| 1373932800000 | 209.96 |
| 1374019200000 | 209.79 |
| 1374105600000 | 211.17 |
| 1374192000000 | 211.26 |
| 1374451200000 | 211.69 |
| 1374537600000 | 211.88 |
| 1374624000000 | 213.23 |
| 1374710400000 | 212.15 |
| 1374796800000 | 211.17 |
| 1375056000000 | 211.18 |
| 1375142400000 | 213.26 |
| 1375228800000 | 215.35 |
| 1375315200000 | 215.63 |
| 1375401600000 | 214.99 |
| 1375660800000 | 213.44 |
| 1375747200000 | 213.09 |
| 1375833600000 | 211.57 |
| 1375920000000 | 213.56 |
| 1376006400000 | 214.33 |
| 1376265600000 | 213.65 |
| 1376352000000 | 214.1 |
| 1376438400000 | 213.95 |
| 1376524800000 | 211.46 |
| 1376611200000 | 212.01 |
| 1376870400000 | 210.92 |
| 1376956800000 | 210.91 |
| 1377043200000 | 209.01 |
| 1377129600000 | 211.55 |
| 1377216000000 | 213.32 |
| 1377475200000 | 213.28 |
| 1377561600000 | 211.98 |
| 1377648000000 | 211.29 |
| 1377734400000 | 210.94 |
| 1377820800000 | 208.73 |
| 1378080000000 | 210.77 |
| 1378166400000 | 210.06 |
| 1378252800000 | 209.33 |
| 1378339200000 | 209.81 |
| 1378425600000 | 210.8 |
| 1378684800000 | 209.94 |
| 1378771200000 | 211.71 |
| 1378857600000 | 212.26 |
| 1378944000000 | 212.5 |
| 1379030400000 | 211.74 |
| 1379289600000 | 212.95 |
| 1379376000000 | 212.99 |
| 1379462400000 | 212.54 |
| 1379548800000 | 215.57 |
| 1379635200000 | 216.72 |
| 1379894400000 | 215.65 |
| 1379980800000 | 216.07 |
| 1380067200000 | 214.81 |
| 1380153600000 | 216.18 |
| 1380240000000 | 215.03 |
| 1380499200000 | 213.37 |
| 1380585600000 | 213.18 |
| 1380672000000 | 212.05 |
| 1380758400000 | 213.16 |
| 1380844800000 | 214.18 |
| 1381104000000 | 213.25 |
| 1381190400000 | 212.02 |
| 1381276800000 | 211.83 |
| 1381363200000 | 214.11 |
| 1381449600000 | 215.38 |
| 1381708800000 | 215.86 |
| 1381795200000 | 216.35 |
| 1381881600000 | 217.63 |
| 1381968000000 | 218.89 |
| 1382054400000 | 219.79 |
| 1382313600000 | 220.38 |
| 1382400000000 | 222.52 |
| 1382486400000 | 222.86 |
| 1382572800000 | 224.14 |
| 1382659200000 | 224.56 |
| 1382918400000 | 225.8 |
| 1383004800000 | 227.32 |
| 1383091200000 | 226.55 |
| 1383177600000 | 224.73 |
| 1383264000000 | 224.29 |
| 1383523200000 | 224.79 |
| 1383609600000 | 223.39 |
| 1383696000000 | 224.04 |
| 1383782400000 | 221.83 |
| 1383868800000 | 222.24 |
| 1384128000000 | 223.67 |
| 1384214400000 | 223.56 |
| 1384300800000 | 221.61 |
| 1384387200000 | 222.21 |
| 1384473600000 | 222.99 |
| 1384732800000 | 224.3 |
| 1384819200000 | 223.42 |
| 1384905600000 | 221.79 |
| 1384992000000 | 221.8 |
| 1385078400000 | 222.35 |
| 1385337600000 | 223.1 |
| 1385424000000 | 222 |
| 1385510400000 | 221.34 |
| 1385596800000 | 221.06 |
| 1385683200000 | 221.57 |
| 1385942400000 | 219.71 |
| 1386028800000 | 217.47 |
| 1386115200000 | 216.87 |
| 1386201600000 | 216.71 |
| 1386288000000 | 217.63 |
| 1386547200000 | 218.01 |
| 1386633600000 | 216.84 |
| 1386720000000 | 216.36 |
| 1386806400000 | 214.68 |
| 1386892800000 | 214.75 |
| 1387152000000 | 217.47 |
| 1387238400000 | 216.43 |
| 1387324800000 | 216.47 |
| 1387411200000 | 219.1 |
| 1387497600000 | 220.38 |
| 1387756800000 | 222.12 |
| 1387843200000 | 221.62 |
| 1388102400000 | 224.14 |
| 1388361600000 | 223.15 |
| 1388448000000 | 222.54 |
| 1388620800000 | 220.42 |
| 1388707200000 | 220.64 |
| 1388966400000 | 221.37 |
| 1389052800000 | 220.99 |
| 1389139200000 | 219.03 |
| 1389225600000 | 217.95 |
| 1389312000000 | 219.76 |
| 1389571200000 | 220.96 |
| 1389657600000 | 221.84 |
| 1389744000000 | 223.84 |
| 1389830400000 | 224.45 |
| 1389916800000 | 223.37 |
| 1390176000000 | 224.52 |
| 1390262400000 | 224.89 |
| 1390348800000 | 224.13 |
| 1390435200000 | 223.95 |
| 1390521600000 | 221.31 |
| 1390780800000 | 219.13 |
| 1390867200000 | 218.53 |
| 1390953600000 | 217.19 |
| 1391040000000 | 217.28 |
| 1391126400000 | 216.44 |
| 1391385600000 | 216.72 |
| 1391472000000 | 215.35 |
| 1391558400000 | 215.22 |
| 1391644800000 | 218.12 |
| 1391731200000 | 219.72 |
| 1391990400000 | 221.08 |
| 1392076800000 | 222.18 |
| 1392163200000 | 221.46 |
| 1392249600000 | 223.27 |
| 1392336000000 | 223.12 |
| 1392595200000 | 224.75 |
| 1392681600000 | 226.05 |
| 1392768000000 | 226.24 |
| 1392854400000 | 226.48 |
| 1392940800000 | 227.48 |
| 1393286400000 | 229.71 |
| 1393372800000 | 228.54 |
| 1393459200000 | 228.46 |
| 1393545600000 | 229.43 |
| 1393804800000 | 225.74 |
| 1393891200000 | 229.94 |
| 1393977600000 | 229.33 |
| 1394064000000 | 229.82 |
| 1394150400000 | 227.86 |
| 1394409600000 | 228.78 |
| 1394496000000 | 228.93 |
| 1394582400000 | 228.25 |
| 1394668800000 | 225.04 |
| 1394755200000 | 224.33 |
| 1395014400000 | 225.47 |
| 1395100800000 | 227.36 |
| 1395187200000 | 225.72 |
| 1395273600000 | 224.68 |
| 1395360000000 | 225.99 |
| 1395619200000 | 224.45 |
| 1395705600000 | 226.27 |
| 1395792000000 | 226.77 |
| 1395878400000 | 226.59 |
| 1395964800000 | 227.78 |
| 1396224000000 | 228.18 |
| 1396310400000 | 228.38 |
| 1396396800000 | 228.65 |
| 1396483200000 | 228.13 |
| 1396569600000 | 228.7 |
| 1396828800000 | 227.14 |
| 1396915200000 | 226.75 |
| 1397001600000 | 227.68 |
| 1397088000000 | 228.51 |
| 1397174400000 | 226.78 |
| 1397433600000 | 228.14 |
| 1397520000000 | 226.98 |
| 1397606400000 | 228.18 |
| 1397692800000 | 229.15 |
| 1398124800000 | 231.59 |
| 1398211200000 | 232.58 |
| 1398297600000 | 233.31 |
| 1398384000000 | 231.93 |
| 1398643200000 | 236.35 |
| 1398729600000 | 238.8 |
| 1398816000000 | 238.6 |
| 1398902400000 | 239.2 |
| 1398988800000 | 239.14 |
| 1399248000000 | 239.42 |
| 1399334400000 | 238.4 |
| 1399420800000 | 239.98 |
| 1399507200000 | 241.98 |
| 1399593600000 | 241.74 |
| 1399852800000 | 242.87 |
| 1399939200000 | 243.1 |
| 1400025600000 | 244.44 |
| 1400112000000 | 244.88 |
| 1400198400000 | 246.15 |
| 1400457600000 | 242.74 |
| 1400544000000 | 241.34 |
| 1400630400000 | 242.33 |
| 1400716800000 | 242.08 |
| 1400803200000 | 242.49 |
| 1401062400000 | 243.48 |
| 1401148800000 | 243.19 |
| 1401235200000 | 243.83 |
| 1401321600000 | 244.79 |
| 1401408000000 | 244.71 |
| 1401667200000 | 244.9 |
| 1401753600000 | 244.39 |
| 1401840000000 | 243.77 |
| 1401926400000 | 243.23 |
| 1402012800000 | 244.47 |
| 1402272000000 | 244.28 |
| 1402358400000 | 245.38 |
| 1402444800000 | 244.47 |
| 1402531200000 | 244.53 |
| 1402617600000 | 242.67 |
| 1402876800000 | 242.32 |
| 1402963200000 | 242.13 |
| 1403049600000 | 243.35 |
| 1403136000000 | 245.03 |
| 1403222400000 | 244.73 |
| 1403481600000 | 243.99 |
| 1403568000000 | 244.53 |
| 1403654400000 | 242.81 |
| 1403740800000 | 241.54 |
| 1403827200000 | 242.43 |
| 1404086400000 | 242.03 |
| 1404172800000 | 243.22 |
| 1404259200000 | 242.39 |
| 1404345600000 | 244.22 |
| 1404432000000 | 243.21 |
| 1404691200000 | 241.99 |
| 1404777600000 | 239.65 |
| 1404864000000 | 239.67 |
| 1404950400000 | 237.92 |
| 1405036800000 | 238.71 |
| 1405296000000 | 241.5 |
| 1405382400000 | 238.81 |
| 1405468800000 | 240.6 |
| 1405555200000 | 239.5 |
| 1405641600000 | 239.47 |
| 1405900800000 | 238.93 |
| 1405987200000 | 240.38 |
| 1406073600000 | 240.71 |
| 1406160000000 | 241.9 |
| 1406246400000 | 239.33 |
| 1406505600000 | 238.66 |
| 1406592000000 | 239.69 |
| 1406678400000 | 237.91 |
| 1406764800000 | 235.3 |
| 1406851200000 | 234.52 |
| 1407110400000 | 233.13 |
| 1407196800000 | 232.71 |
| 1407283200000 | 230 |
| 1407369600000 | 228.98 |
| 1407456000000 | 228.65 |
| 1407715200000 | 230.6 |
| 1407801600000 | 229.09 |
| 1407888000000 | 231.98 |
| 1407974400000 | 233.08 |
| 1408060800000 | 232.7 |
| 1408320000000 | 233.83 |
| 1408406400000 | 235.81 |
| 1408492800000 | 235.33 |
| 1408579200000 | 237.61 |
| 1408665600000 | 236.49 |
| 1408924800000 | 237.86 |
| 1409011200000 | 239.81 |
| 1409097600000 | 239.85 |
| 1409184000000 | 238.63 |
| 1409270400000 | 238.91 |
| 1409529600000 | 239.7 |
| 1409616000000 | 241.12 |
| 1409702400000 | 243.11 |
| 1409788800000 | 242.88 |
| 1409875200000 | 242.68 |
| 1410134400000 | 244.36 |
| 1410220800000 | 243.87 |
| 1410307200000 | 243.19 |
| 1410393600000 | 242.05 |
| 1410480000000 | 241.85 |
| 1410739200000 | 241.5 |
| 1410825600000 | 240.98 |
| 1410912000000 | 240.8 |
| 1410998400000 | 240.95 |
| 1411084800000 | 242.03 |
| 1411344000000 | 241.81 |
| 1411430400000 | 238.98 |
| 1411516800000 | 239.57 |
| 1411603200000 | 236.56 |
| 1411689600000 | 235.9 |
| 1411948800000 | 235.23 |
| 1412035200000 | 236.78 |
| 1412121600000 | 234.59 |
| 1412208000000 | 231.87 |
| 1412294400000 | 233.48 |
| 1412553600000 | 234.14 |
| 1412640000000 | 231.34 |
| 1412726400000 | 231.96 |
| 1412812800000 | 230.4 |
| 1412899200000 | 227.39 |
| 1413158400000 | 227.72 |
| 1413244800000 | 228.44 |
| 1413331200000 | 223.33 |
| 1413417600000 | 220.88 |
| 1413504000000 | 225.76 |
| 1413763200000 | 224.2 |
| 1413849600000 | 227.97 |
| 1413936000000 | 228.91 |
| 1414022400000 | 229.55 |
| 1414108800000 | 228.59 |
| 1414368000000 | 227.98 |
| 1414454400000 | 230.92 |
| 1414540800000 | 232.78 |
| 1414627200000 | 233.1 |
| 1414713600000 | 235.9 |
| 1414972800000 | 232.18 |
| 1415059200000 | 233 |
| 1415145600000 | 235.88 |
| 1415232000000 | 235.53 |
| 1415318400000 | 235.49 |
| 1415577600000 | 237.81 |
| 1415664000000 | 238.49 |
| 1415750400000 | 236.76 |
| 1415836800000 | 239 |
| 1415923200000 | 240.24 |
| 1416182400000 | 240.9 |
| 1416268800000 | 243.86 |
| 1416355200000 | 243.84 |
| 1416441600000 | 242.97 |
| 1416528000000 | 244.54 |
| 1416787200000 | 245.36 |
| 1416873600000 | 246.05 |
| 1416960000000 | 245.42 |
| 1417046400000 | 246.89 |
| 1417132800000 | 247.49 |
| 1417392000000 | 245.17 |
| 1417478400000 | 245.64 |
| 1417564800000 | 244.77 |
| 1417651200000 | 243.39 |
| 1417737600000 | 245.8 |
| 1417996800000 | 243.52 |
| 1418083200000 | 240.57 |
| 1418169600000 | 239.93 |
| 1418256000000 | 238.94 |
| 1418342400000 | 234.02 |
| 1418601600000 | 229.38 |
| 1418688000000 | 231.48 |
| 1418774400000 | 230.36 |
| 1418860800000 | 234.93 |
| 1418947200000 | 235.8 |
| 1419206400000 | 237.53 |
| 1419292800000 | 239.19 |
| 1419379200000 | 238.88 |
| 1419811200000 | 239.19 |
| 1419897600000 | 236.1 |
| 1419984000000 | 235.12 |
| 1420156800000 | 235.08 |
| 1420416000000 | 231.58 |
| 1420502400000 | 231.93 |
| 1420588800000 | 231.57 |
| 1420675200000 | 236.79 |
| 1420761600000 | 233.77 |
| 1421020800000 | 234.7 |
| 1421107200000 | 237.32 |
| 1421193600000 | 234.08 |
| 1421280000000 | 238.21 |
| 1421366400000 | 241.13 |
| 1421625600000 | 242.8 |
| 1421712000000 | 242.42 |
| 1421798400000 | 245.57 |
| 1421884800000 | 247.43 |
| 1421971200000 | 249.57 |
| 1422230400000 | 250.51 |
| 1422316800000 | 249.99 |
| 1422403200000 | 251.45 |
| 1422489600000 | 253.84 |
| 1422576000000 | 252.25 |
| 1422835200000 | 253.93 |
| 1422921600000 | 256.08 |
| 1423008000000 | 253.28 |
| 1423094400000 | 251.74 |
| 1423180800000 | 250.93 |
| 1423440000000 | 248.91 |
| 1423526400000 | 250.19 |
| 1423612800000 | 248.34 |
| 1423699200000 | 248.93 |
| 1423785600000 | 250.41 |
| 1424044800000 | 249.12 |
| 1424131200000 | 250.72 |
| 1424217600000 | 248.63 |
| 1424304000000 | 249.44 |
| 1424390400000 | 249.85 |
| 1424649600000 | 250.85 |
| 1424736000000 | 252.63 |
| 1424822400000 | 252.39 |
| 1424908800000 | 252.61 |
| 1424995200000 | 253.03 |
| 1425254400000 | 254.32 |
| 1425340800000 | 252.74 |
| 1425427200000 | 253.5 |
| 1425513600000 | 255.75 |
| 1425600000000 | 253.03 |
| 1425859200000 | 251.07 |
| 1425945600000 | 246.06 |
| 1426032000000 | 248.18 |
| 1426118400000 | 249.67 |
| 1426204800000 | 250.44 |
| 1426464000000 | 253.69 |
| 1426550400000 | 253.97 |
| 1426636800000 | 257.22 |
| 1426723200000 | 256.99 |
| 1426809600000 | 258.91 |
| 1427068800000 | 261.0899 |
| 1427155200000 | 262.6 |
| 1427241600000 | 261.56 |
| 1427328000000 | 258.46 |
| 1427414400000 | 257.29 |
| 1427673600000 | 259.72 |
| 1427760000000 | 254.16 |
| 1427846400000 | 256.8399 |
| 1427932800000 | 259.5 |
| 1428364800000 | 262.88 |
| 1428451200000 | 259.76 |
| 1428537600000 | 262.35 |
| 1428624000000 | 264.92 |
| 1428883200000 | 263.72 |
| 1428969600000 | 263.94 |
| 1429056000000 | 263.67 |
| 1429142400000 | 263.25 |
| 1429228800000 | 259.57 |
| 1429488000000 | 261.9 |
| 1429574400000 | 262.57 |
| 1429660800000 | 259.11 |
| 1429747200000 | 260.02 |
| 1429833600000 | 259.29 |
| 1430092800000 | 260.7 |
| 1430179200000 | 257.79 |
| 1430265600000 | 253.87 |
| 1430352000000 | 255.66 |
| 1430438400000 | 258.68 |
| 1430697600000 | 259.46 |
| 1430784000000 | 253.57 |
| 1430870400000 | 256.02 |
| 1430956800000 | 254.41 |
| 1431043200000 | 257.11 |
| 1431302400000 | 253.47 |
| 1431388800000 | 250.05 |
| 1431475200000 | 251.7 |
| 1431561600000 | 253.51 |
| 1431648000000 | 253.38 |
| 1431907200000 | 253.62 |
| 1431993600000 | 255.47 |
| 1432080000000 | 254.7 |
| 1432166400000 | 253.92 |
| 1432252800000 | 254.67 |
| 1432512000000 | 254.09 |
| 1432598400000 | 251.16 |
| 1432684800000 | 254.66 |
| 1432771200000 | 254.5 |
| 1432857600000 | 251.89 |
| 1433116800000 | 250.58 |
| 1433203200000 | 249.96 |
| 1433289600000 | 253.36 |
| 1433376000000 | 251.89 |
| 1433462400000 | 246.78 |
| 1433721600000 | 246.16 |
| 1433808000000 | 246.38 |
| 1433894400000 | 247.57 |
| 1433980800000 | 249.06 |
| 1434067200000 | 246.83 |
| 1434326400000 | 243.19 |
| 1434412800000 | 244.3 |
| 1434499200000 | 242.12 |
| 1434585600000 | 243.82 |
| 1434672000000 | 242.6 |
| 1434931200000 | 250.77 |
| 1435017600000 | 249.62 |
| 1435104000000 | 249.05 |
| 1435190400000 | 248.16 |
| 1435276800000 | 247.76 |
| 1435536000000 | 241.28 |
| 1435622400000 | 238.08 |
| 1435708800000 | 242.34 |
| 1435795200000 | 241.15 |
| 1435881600000 | 240.2 |
| 1436140800000 | 236.74 |
| 1436227200000 | 234.45 |
| 1436313600000 | 239.49 |
| 1436400000000 | 243.19 |
| 1436486400000 | 250.25 |
| 1436745600000 | 250.69 |
| 1436832000000 | 251.37 |
| 1436918400000 | 251.37 |
| 1437004800000 | 253.23 |
| 1437091200000 | 251.05 |
| 1437350400000 | 252.11 |
| 1437436800000 | 251.67 |
| 1437523200000 | 248.31 |
| 1437609600000 | 250.75 |
| 1437696000000 | 249.63 |
| 1437955200000 | 246.57 |
| 1438041600000 | 247.48 |
| 1438128000000 | 249.4 |
| 1438214400000 | 248.54 |
| 1438300800000 | 250.98 |
| 1438560000000 | 251.01 |
| 1438646400000 | 251.19 |
| 1438732800000 | 250.79 |
| 1438819200000 | 252.68 |
| 1438905600000 | 252.09 |
| 1439164800000 | 254.43 |
| 1439251200000 | 252.05 |
| 1439337600000 | 247.67 |
| 1439424000000 | 249.89 |
| 1439510400000 | 248.69 |
| 1439769600000 | 248.58 |
| 1439856000000 | 247.02 |
| 1439942400000 | 243.71 |
| 1440028800000 | 241.44 |
| 1440115200000 | 236.64 |
| 1440374400000 | 228.15 |
| 1440460800000 | 234.24 |
| 1440547200000 | 233.55 |
| 1440633600000 | 238.59 |
| 1440720000000 | 240 |
| 1440979200000 | 238.56 |
| 1441065600000 | 235.09 |
| 1441152000000 | 235.97 |
| 1441238400000 | 239.85 |
| 1441324800000 | 235.28 |
| 1441584000000 | 235.73 |
| 1441670400000 | 237.49 |
| 1441756800000 | 240.09 |
| 1441843200000 | 237.76 |
| 1441929600000 | 237.24 |
| 1442188800000 | 236.26 |
| 1442275200000 | 237.7 |
| 1442361600000 | 240.04 |
| 1442448000000 | 240.47 |
| 1442534400000 | 237.13 |
| 1442793600000 | 236.17 |
| 1442880000000 | 229.88 |
| 1442966400000 | 231.89 |
| 1443052800000 | 230.29 |
| 1443139200000 | 235.8 |
| 1443398400000 | 232.28 |
| 1443484800000 | 230.59 |
| 1443571200000 | 234.19 |
| 1443657600000 | 233.49 |
| 1443744000000 | 235.11 |
| 1444003200000 | 240.83 |
| 1444089600000 | 242.02 |
| 1444176000000 | 240.12 |
| 1444262400000 | 242.8 |
| 1444348800000 | 244.81 |
| 1444608000000 | 244.36 |
| 1444694400000 | 243.65 |
| 1444780800000 | 239.59 |
| 1444867200000 | 240.79 |
| 1444953600000 | 242.94 |
| 1445212800000 | 241.92 |
| 1445299200000 | 241.81 |
| 1445385600000 | 240.92 |
| 1445472000000 | 243.23 |
| 1445558400000 | 244.53 |
| 1445817600000 | 244.92 |
| 1445904000000 | 243.23 |
| 1445990400000 | 245.41 |
| 1446076800000 | 244.62 |
| 1446163200000 | 243.82 |
| 1446422400000 | 244.68 |
| 1446508800000 | 243.58 |
| 1446595200000 | 243.33 |
| 1446681600000 | 244.81 |
| 1446768000000 | 243.66 |
| 1447027200000 | 240.86 |
| 1447113600000 | 240.85 |
| 1447200000000 | 242.18 |
| 1447286400000 | 239.33 |
| 1447372800000 | 237.52 |
| 1447632000000 | 238.71 |
| 1447718400000 | 243.14 |
| 1447804800000 | 242.32 |
| 1447891200000 | 244.09 |
| 1447977600000 | 245.06 |
| 1448236800000 | 243.55 |
| 1448323200000 | 242.12 |
| 1448409600000 | 244.92 |
| 1448496000000 | 245.82 |
| 1448582400000 | 246.48 |
| 1448841600000 | 245.69 |
| 1448928000000 | 246.26 |
| 1449014400000 | 247.67 |
| 1449100800000 | 245.09 |
| 1449187200000 | 243.86 |
| 1449446400000 | 244.76 |
| 1449532800000 | 242.61 |
| 1449619200000 | 241.01 |
| 1449705600000 | 239.45 |
| 1449792000000 | 236.01 |
| 1450051200000 | 234.18 |
| 1450137600000 | 239.33 |
| 1450224000000 | 240.4 |
| 1450310400000 | 242.18 |
| 1450396800000 | 239.13 |
| 1450656000000 | 238.04 |
| 1450742400000 | 239.49 |
| 1450828800000 | 243.08 |
| 1450915200000 | 243.97 |
| 1451260800000 | 243.35 |
| 1451347200000 | 247.24 |
| 1451433600000 | 245.66 |
| 1451520000000 | 244.43 |
| 1451865600000 | 237.86 |
| 1451952000000 | 238.56 |
| 1452038400000 | 238.16 |
| 1452124800000 | 235.66 |
| 1452211200000 | 235.16 |
| 1452470400000 | 234.24 |
| 1452556800000 | 237.31 |
| 1452643200000 | 238.45 |
| 1452729600000 | 234.79 |
| 1452816000000 | 232.41 |
| 1453075200000 | 230.2 |
| 1453161600000 | 236.07 |
| 1453248000000 | 227.16 |
| 1453334400000 | 230.25 |
| 1453420800000 | 234.29 |
| 1453680000000 | 234.46 |
| 1453766400000 | 235.06 |
| 1453852800000 | 237.91 |
| 1453939200000 | 234.01 |
| 1454025600000 | 240.07 |
| 1454284800000 | 238.92 |
| 1454371200000 | 234.9 |
| 1454457600000 | 230.32 |
| 1454544000000 | 230.91 |
| 1454630400000 | 229.65 |
| 1454889600000 | 224.3 |
| 1454976000000 | 221.75 |
| 1455062400000 | 223.68 |
| 1455148800000 | 218.52 |
| 1455235200000 | 220.69 |
| 1455494400000 | 226.2 |
| 1455580800000 | 227.46 |
| 1455667200000 | 232.2 |
| 1455753600000 | 231.59 |
| 1455840000000 | 231.02 |
| 1456099200000 | 235.17 |
| 1456185600000 | 232.01 |
| 1456272000000 | 229.45 |
| 1456358400000 | 234.59 |
| 1456444800000 | 235.3 |
| 1456704000000 | 234.17 |
| 1456790400000 | 237.2 |
| 1456876800000 | 235.49 |
| 1456963200000 | 235.36 |
| 1457049600000 | 236.37 |
| 1457308800000 | 234.69 |
| 1457395200000 | 235.44 |
| 1457481600000 | 236 |
| 1457568000000 | 234.71 |
| 1457654400000 | 240 |
| 1457913600000 | 241.02 |
| 1458000000000 | 241.18 |
| 1458086400000 | 241.95 |
| 1458172800000 | 240.37 |
| 1458259200000 | 240.1 |
| 1458518400000 | 240.92 |
| 1458604800000 | 242.12 |
| 1458691200000 | 242.62 |
| 1458777600000 | 237.48 |
| 1459209600000 | 237.8 |
| 1459296000000 | 240.17 |
| 1459382400000 | 239.34 |
| 1459468800000 | 237.84 |
| 1459728000000 | 237.63 |
| 1459814400000 | 235.86 |
| 1459900800000 | 239.05 |
| 1459987200000 | 238.43 |
| 1460073600000 | 241.13 |
| 1460332800000 | 240.05 |
| 1460419200000 | 241.22 |
| 1460505600000 | 243.82 |
| 1460592000000 | 244.69 |
| 1460678400000 | 243.83 |
| 1460937600000 | 242.86 |
| 1461024000000 | 245.21 |
| 1461110400000 | 245.89 |
| 1461196800000 | 244.27 |
| 1461283200000 | 240.99 |
| 1461542400000 | 239.33 |
| 1461628800000 | 239.38 |
| 1461715200000 | 239.49 |
| 1461801600000 | 239.34 |
| 1461888000000 | 236.34 |
| 1462147200000 | 237.26 |
| 1462233600000 | 236.18 |
| 1462320000000 | 234.06 |
| 1462406400000 | 233.68 |
| 1462492800000 | 234.32 |
| 1462752000000 | 236.64 |
| 1462838400000 | 236.88 |
| 1462924800000 | 235.6 |
| 1463011200000 | 235.5 |
| 1463097600000 | 237.45 |
| 1463356800000 | 236.74 |
| 1463443200000 | 236.54 |
| 1463529600000 | 234.66 |
| 1463616000000 | 231.12 |
| 1463702400000 | 234.9 |
| 1463961600000 | 234.59 |
| 1464048000000 | 237.23 |
| 1464134400000 | 238.17 |
| 1464220800000 | 239.82 |
| 1464307200000 | 240.6 |
| 1464566400000 | 240.95 |
| 1464652800000 | 239.38 |
| 1464739200000 | 239.2 |
| 1464825600000 | 238.2 |
| 1464912000000 | 238.2 |
| 1465171200000 | 240.4 |
| 1465257600000 | 240.71 |
| 1465344000000 | 240.31 |
| 1465430400000 | 238.1 |
| 1465516800000 | 233.24 |
| 1465776000000 | 229.38 |
| 1465862400000 | 226.21 |
| 1465948800000 | 227.94 |
| 1466035200000 | 226.6 |
| 1466121600000 | 227.59 |
| 1466380800000 | 231.71 |
| 1466467200000 | 232.39 |
| 1466553600000 | 234.14 |
| 1466640000000 | 236.08 |
| 1466726400000 | 230.06 |
| 1466985600000 | 228.06 |
| 1467072000000 | 233.85 |
| 1467158400000 | 240.99 |
| 1467244800000 | 247.49 |
| 1467331200000 | 251.29 |
| 1467590400000 | 248.64 |
| 1467676800000 | 246.91 |
| 1467763200000 | 244.6 |
| 1467849600000 | 246.74 |
| 1467936000000 | 248.4 |
| 1468195200000 | 251.08 |
| 1468281600000 | 250.27 |
| 1468368000000 | 249.8 |
| 1468454400000 | 249.09 |
| 1468540800000 | 249.32 |
| 1468800000000 | 249.4 |
| 1468886400000 | 250.07 |
| 1468972800000 | 251.68 |
| 1469059200000 | 249.71 |
| 1469145600000 | 252.47 |
| 1469404800000 | 252.87 |
| 1469491200000 | 252.92 |
| 1469577600000 | 254.77 |
| 1469664000000 | 256.25 |
| 1469750400000 | 256.46 |
| 1470009600000 | 256.82 |
| 1470096000000 | 253.17 |
| 1470182400000 | 251.93 |
| 1470268800000 | 257.16 |
| 1470355200000 | 259.43 |
| 1470614400000 | 260.37 |
| 1470700800000 | 263.87 |
| 1470787200000 | 264.47 |
| 1470873600000 | 268.2799 |
| 1470960000000 | 268.35 |
| 1471219200000 | 269.65 |
| 1471305600000 | 266.57 |
| 1471392000000 | 264.19 |
| 1471478400000 | 264.06 |
| 1471564800000 | 263.62 |
| 1471824000000 | 262.62 |
| 1471910400000 | 264.06 |
| 1471996800000 | 262.13 |
| 1472083200000 | 262.0299 |
| 1472169600000 | 262.21 |
| 1472428800000 | 261.61 |
| 1472515200000 | 262.22 |
| 1472601600000 | 262.42 |
| 1472688000000 | 259.65 |
| 1472774400000 | 263.92 |
| 1473033600000 | 264.3399 |
| 1473120000000 | 263.16 |
| 1473206400000 | 265.86 |
| 1473292800000 | 267.04 |
| 1473379200000 | 264.56 |
| 1473638400000 | 261.22 |
| 1473724800000 | 260.75 |
| 1473811200000 | 260.54 |
| 1473897600000 | 261.52 |
| 1473984000000 | 261.23 |
| 1474243200000 | 264.12 |
| 1474329600000 | 267.13 |
| 1474416000000 | 267.05 |
| 1474502400000 | 270.12 |
| 1474588800000 | 270.8 |
| 1474848000000 | 267.77 |
| 1474934400000 | 265.82 |
| 1475020800000 | 266.93 |
| 1475107200000 | 267.64 |
| 1475193600000 | 267.7799 |
| 1475452800000 | 270.9 |
| 1475539200000 | 272.56 |
| 1475625600000 | 271.74 |
| 1475712000000 | 271.27 |
| 1475798400000 | 273.69 |
| 1476057600000 | 277.29 |
| 1476144000000 | 276.48 |
| 1476230400000 | 275.71 |
| 1476316800000 | 274.79 |
| 1476403200000 | 278.23 |
| 1476662400000 | 277.02 |
| 1476748800000 | 277.62 |
| 1476835200000 | 278.16 |
| 1476921600000 | 278.9 |
| 1477008000000 | 278.79 |
| 1477267200000 | 279.18 |
| 1477353600000 | 280.29 |
| 1477440000000 | 278.65 |
| 1477526400000 | 279.74 |
| 1477612800000 | 280.02 |
| 1477872000000 | 278.8 |
| 1477958400000 | 277.25 |
| 1478044800000 | 273.71 |
| 1478131200000 | 269.81 |
| 1478217600000 | 265.85 |
| 1478476800000 | 270.5 |
| 1478563200000 | 271.93 |
| 1478649600000 | 270.89 |
| 1478736000000 | 266.24 |
| 1478822400000 | 263.76 |
| 1479081600000 | 262.58 |
| 1479168000000 | 264.37 |
| 1479254400000 | 263.06 |
| 1479340800000 | 264.2799 |
| 1479427200000 | 262.96 |
| 1479686400000 | 260.48 |
| 1479772800000 | 261.56 |
| 1479859200000 | 260.04 |
| 1479945600000 | 260.27 |
| 1480032000000 | 262.05 |
| 1480291200000 | 259.7799 |
| 1480377600000 | 258.89 |
| 1480464000000 | 259.02 |
| 1480550400000 | 253.94 |
| 1480636800000 | 254.07 |
| 1480896000000 | 255.77 |
| 1480982400000 | 259.04 |
| 1481068800000 | 263.89 |
| 1481155200000 | 263.15 |
| 1481241600000 | 264.36 |
| 1481500800000 | 263.04 |
| 1481587200000 | 266.87 |
| 1481673600000 | 265.74 |
| 1481760000000 | 267.72 |
| 1481846400000 | 267.82 |
| 1482105600000 | 269.9 |
| 1482192000000 | 270.17 |
| 1482278400000 | 270.26 |
| 1482364800000 | 272.04 |
| 1482451200000 | 274.19 |
| 1482796800000 | 274.44 |
| 1482883200000 | 273.19 |
| 1482969600000 | 275.51 |
| 1483056000000 | 274.52 |
| 1483315200000 | 275.58 |
| 1483401600000 | 276.35 |
| 1483488000000 | 277.45 |
| 1483574400000 | 277.89 |
| 1483660800000 | 279.0299 |
| 1483920000000 | 279.7 |
| 1484006400000 | 279.2 |
| 1484092800000 | 278.97 |
| 1484179200000 | 278.41 |
| 1484265600000 | 281.63 |
| 1484524800000 | 281.01 |
| 1484611200000 | 274.83 |
| 1484697600000 | 276.13 |
| 1484784000000 | 274.86 |
| 1484870400000 | 275.97 |
| 1485129600000 | 272.4 |
| 1485216000000 | 271.86 |
| 1485302400000 | 272.36 |
| 1485388800000 | 272.33 |
| 1485475200000 | 273.83 |
| 1485734400000 | 272.46 |
| 1485820800000 | 272.91 |
| 1485907200000 | 271.6 |
| 1485993600000 | 274.72 |
| 1486080000000 | 276.77 |
| 1486339200000 | 275.57 |
| 1486425600000 | 275.36 |
| 1486512000000 | 275.82 |
| 1486598400000 | 276.61 |
| 1486684800000 | 276.06 |
| 1486944000000 | 275.95 |
| 1487030400000 | 275.7 |
| 1487116800000 | 276.44 |
| 1487203200000 | 277.91 |
| 1487289600000 | 278.49 |
| 1487548800000 | 277.73 |
| 1487635200000 | 277.05 |
| 1487721600000 | 276.3399 |
| 1487808000000 | 275.5 |
| 1487894400000 | 274.6 |
| 1488153600000 | 275.08 |
| 1488240000000 | 277.01 |
| 1488326400000 | 280.38 |
| 1488412800000 | 280.1 |
| 1488499200000 | 281.35 |
| 1488758400000 | 281.6 |
| 1488844800000 | 280.73 |
| 1488931200000 | 280.9 |
| 1489017600000 | 283.18 |
| 1489104000000 | 284.46 |
| 1489363200000 | 284 |
| 1489449600000 | 283.81 |
| 1489536000000 | 283.12 |
| 1489622400000 | 284.98 |
| 1489708800000 | 285.65 |
| 1489968000000 | 285.62 |
| 1490054400000 | 283.21 |
| 1490140800000 | 281.45 |
| 1490227200000 | 282.49 |
| 1490313600000 | 282.99 |
| 1490572800000 | 282.71 |
| 1490659200000 | 283.7799 |
| 1490745600000 | 283.88 |
| 1490832000000 | 283.3399 |
| 1490918400000 | 282.55 |
| 1491177600000 | 280.76 |
| 1491264000000 | 281.0899 |
| 1491350400000 | 280.3 |
| 1491436800000 | 280.0899 |
| 1491523200000 | 280.99 |
| 1491782400000 | 279.7 |
| 1491868800000 | 279.31 |
| 1491955200000 | 279.19 |
| 1492041600000 | 278.71 |
| 1492473600000 | 273.16 |
| 1492560000000 | 272.55 |
| 1492646400000 | 273.0899 |
| 1492732800000 | 272.46 |
| 1492992000000 | 281.5299 |
| 1493078400000 | 282.07 |
| 1493164800000 | 280.83 |
| 1493251200000 | 279.55 |
| 1493337600000 | 278.85 |
| 1493596800000 | 279.49 |
| 1493683200000 | 281.39 |
| 1493769600000 | 283.46 |
| 1493856000000 | 286.21 |
| 1493942400000 | 287.54 |
| 1494201600000 | 286.52 |
| 1494288000000 | 286.19 |
| 1494374400000 | 286.41 |
| 1494460800000 | 286.5299 |
| 1494547200000 | 290.37 |
| 1494806400000 | 291 |
| 1494892800000 | 294.7 |
| 1494979200000 | 292.71 |
| 1495065600000 | 290.89 |
| 1495152000000 | 293.6 |
| 1495411200000 | 295.97 |
| 1495497600000 | 297.13 |
| 1495584000000 | 296.65 |
| 1495670400000 | 297.67 |
| 1495756800000 | 299.97 |
| 1496016000000 | 298.89 |
| 1496102400000 | 298.21 |
| 1496188800000 | 299.96 |
| 1496275200000 | 299.88 |
| 1496361600000 | 301.3399 |
| 1496620800000 | 299.2799 |
| 1496707200000 | 299.26 |
| 1496793600000 | 297.48 |
| 1496880000000 | 296.51 |
| 1496966400000 | 301.5899 |
| 1497225600000 | 302.44 |
| 1497312000000 | 302.31 |
| 1497398400000 | 302.51 |
| 1497484800000 | 297.69 |
| 1497571200000 | 298.01 |
| 1497830400000 | 299.82 |
| 1497916800000 | 301.08 |
| 1498003200000 | 300.02 |
| 1498089600000 | 300.79 |
| 1498176000000 | 299.92 |
| 1498435200000 | 300.07 |
| 1498521600000 | 298.32 |
| 1498608000000 | 296.06 |
| 1498694400000 | 293.85 |
| 1498780800000 | 292.65 |
| 1499040000000 | 296.11 |
| 1499126400000 | 295.25 |
| 1499212800000 | 295.0299 |
| 1499299200000 | 294.91 |
| 1499385600000 | 296.23 |
| 1499644800000 | 297.76 |
| 1499731200000 | 296.9 |
| 1499817600000 | 300.61 |
| 1499904000000 | 300.37 |
| 1499990400000 | 298.38 |
| 1500249600000 | 300.49 |
| 1500336000000 | 301.54 |
| 1500422400000 | 301.72 |
| 1500508800000 | 303.97 |
| 1500595200000 | 302.85 |
| 1500854400000 | 300.14 |
| 1500940800000 | 300.95 |
| 1501027200000 | 301.47 |
| 1501113600000 | 302.1 |
| 1501200000000 | 300.3399 |
| 1501459200000 | 300.64 |
| 1501545600000 | 301.42 |
| 1501632000000 | 302.67 |
| 1501718400000 | 305.19 |
| 1501804800000 | 306.15 |
| 1502064000000 | 307.45 |
| 1502150400000 | 307.83 |
| 1502236800000 | 305.23 |
| 1502323200000 | 303.26 |
| 1502409600000 | 301.06 |
| 1502668800000 | 304.27 |
| 1502755200000 | 305.7799 |
| 1502841600000 | 306.0299 |
| 1502928000000 | 305.05 |
| 1503014400000 | 304.62 |
| 1503273600000 | 304.04 |
| 1503360000000 | 306.24 |
| 1503446400000 | 307.3 |
| 1503532800000 | 307.01 |
| 1503619200000 | 305.88 |
| 1503878400000 | 304.66 |
| 1503964800000 | 303.32 |
| 1504051200000 | 303.77 |
| 1504137600000 | 306.06 |
| 1504224000000 | 304 |
| 1504483200000 | 303.36 |
| 1504569600000 | 300.75 |
| 1504656000000 | 299.74 |
| 1504742400000 | 299.9 |
| 1504828800000 | 299.1 |
| 1505088000000 | 301.93 |
| 1505174400000 | 300.63 |
| 1505260800000 | 300.47 |
| 1505347200000 | 295.94 |
| 1505433600000 | 291.02 |
| 1505692800000 | 292.71 |
| 1505779200000 | 294.5299 |
| 1505865600000 | 294.21 |
| 1505952000000 | 292.63 |
| 1506038400000 | 294.7 |
| 1506297600000 | 293.89 |
| 1506384000000 | 292.55 |
| 1506470400000 | 293.37 |
| 1506556800000 | 293.07 |
| 1506643200000 | 297.12 |
| 1506902400000 | 298.08 |
| 1506988800000 | 299.2 |
| 1507075200000 | 297.14 |
| 1507161600000 | 301.14 |
| 1507248000000 | 303.12 |
| 1507507200000 | 302.07 |
| 1507593600000 | 302.24 |
| 1507680000000 | 304.39 |
| 1507766400000 | 305.02 |
| 1507852800000 | 301.88 |
| 1508112000000 | 301.39 |
| 1508198400000 | 301.94 |
| 1508284800000 | 303.17 |
| 1508371200000 | 303.48 |
| 1508457600000 | 303.48 |
| 1508716800000 | 301.7799 |
| 1508803200000 | 303.13 |
| 1508889600000 | 299.19 |
| 1508976000000 | 302.16 |
| 1509062400000 | 302.39 |
| 1509321600000 | 302.79 |
| 1509408000000 | 302.3 |
| 1509494400000 | 302.83 |
| 1509580800000 | 308.82 |
| 1509667200000 | 306.88 |
| 1509926400000 | 304.55 |
| 1510012800000 | 303.43 |
| 1510099200000 | 304.52 |
| 1510185600000 | 304.48 |
| 1510272000000 | 301.65 |
| 1510531200000 | 301.83 |
| 1510617600000 | 303.14 |
| 1510704000000 | 302.14 |
| 1510790400000 | 301.55 |
| 1510876800000 | 300.5899 |
| 1511136000000 | 298.69 |
| 1511222400000 | 299.67 |
| 1511308800000 | 299.06 |
| 1511395200000 | 300.2799 |
| 1511481600000 | 301.04 |
| 1511740800000 | 300.52 |
| 1511827200000 | 303.17 |
| 1511913600000 | 300.7799 |
| 1512000000000 | 299.02 |
| 1512086400000 | 296.99 |
| 1512345600000 | 299.98 |
| 1512432000000 | 299.2799 |
| 1512518400000 | 299.66 |
| 1512604800000 | 300.25 |
| 1512691200000 | 301.47 |
| 1512950400000 | 302.05 |
| 1513036800000 | 302.48 |
| 1513123200000 | 300.97 |
| 1513209600000 | 298.95 |
| 1513296000000 | 300.91 |
| 1513555200000 | 303.86 |
| 1513641600000 | 303.0299 |
| 1513728000000 | 301.56 |
| 1513814400000 | 303.96 |
| 1513900800000 | 302.36 |
| 1514332800000 | 302.29 |
| 1514419200000 | 301.67 |
| 1514505600000 | 300.77 |
| 1514851200000 | 300.41 |
| 1514937600000 | 301.81 |
| 1515024000000 | 305.33 |
| 1515110400000 | 306.26 |
| 1515369600000 | 305.11 |
| 1515456000000 | 306.7799 |
| 1515542400000 | 305.81 |
| 1515628800000 | 306.25 |
| 1515715200000 | 306.54 |
| 1515974400000 | 306.37 |
| 1516060800000 | 307.07 |
| 1516147200000 | 305.75 |
| 1516233600000 | 304.56 |
| 1516320000000 | 305.14 |
| 1516579200000 | 305.46 |
| 1516665600000 | 305.93 |
| 1516752000000 | 302.75 |
| 1516838400000 | 301.61 |
| 1516924800000 | 303.41 |
| 1517184000000 | 303.4 |
| 1517270400000 | 300.4 |
| 1517356800000 | 299.48 |
| 1517443200000 | 297.79 |
| 1517529600000 | 297.04 |
| 1517788800000 | 293.42 |
| 1517875200000 | 285.05 |
| 1517961600000 | 290.19 |
| 1518048000000 | 283.81 |
| 1518134400000 | 284.01 |
| 1518393600000 | 288.05 |
| 1518480000000 | 286.48 |
| 1518566400000 | 288.16 |
| 1518652800000 | 288.46 |
| 1518739200000 | 290.96 |
| 1518998400000 | 290.31 |
| 1519084800000 | 290.64 |
| 1519171200000 | 290.5 |
| 1519257600000 | 290.72 |
| 1519344000000 | 291.76 |
| 1519603200000 | 293.88 |
| 1519689600000 | 293.18 |
| 1519776000000 | 292.82 |
| 1519862400000 | 290.76 |
| 1519948800000 | 286.7799 |
| 1520208000000 | 289.5899 |
| 1520294400000 | 290.52 |
| 1520380800000 | 291.2799 |
| 1520467200000 | 293.54 |
| 1520553600000 | 293.15 |
| 1520812800000 | 293.44 |
| 1520899200000 | 290.43 |
| 1520985600000 | 290.06 |
| 1521072000000 | 290.88 |
| 1521158400000 | 291.39 |
| 1521417600000 | 286.95 |
| 1521504000000 | 286.66 |
| 1521590400000 | 285.17 |
| 1521676800000 | 280.98 |
| 1521763200000 | 278.47 |
| 1522022400000 | 278.08 |
| 1522108800000 | 281.12 |
| 1522195200000 | 282.5899 |
| 1522281600000 | 283.37 |
| 1522713600000 | 281.46 |
| 1522800000000 | 281.62 |
| 1522886400000 | 287.3399 |
| 1522972800000 | 285.98 |
| 1523232000000 | 286.71 |
| 1523318400000 | 288.08 |
| 1523404800000 | 287.39 |
| 1523491200000 | 286.8 |
| 1523577600000 | 287.06 |
| 1523836800000 | 286.46 |
| 1523923200000 | 289.07 |
| 1524009600000 | 292.06 |
| 1524096000000 | 292.57 |
| 1524182400000 | 296.5299 |
| 1524441600000 | 298.93 |
| 1524528000000 | 298.55 |
| 1524614400000 | 296.35 |
| 1524700800000 | 298.5899 |
| 1524787200000 | 301.65 |
| 1525046400000 | 302.05 |
| 1525132800000 | 303.36 |
| 1525219200000 | 303.27 |
| 1525305600000 | 302.32 |
| 1525392000000 | 303.94 |
| 1525651200000 | 304.23 |
| 1525737600000 | 303.63 |
| 1525824000000 | 303.6 |
| 1525910400000 | 305.95 |
| 1525996800000 | 306.3 |
| 1526256000000 | 304.76 |
| 1526342400000 | 303.76 |
| 1526428800000 | 300.69 |
| 1526515200000 | 302.73 |
| 1526601600000 | 302.52 |
| 1526860800000 | 303.82 |
| 1526947200000 | 305.67 |
| 1527033600000 | 301.13 |
| 1527120000000 | 299 |
| 1527206400000 | 297.62 |
| 1527465600000 | 296.06 |
| 1527552000000 | 290.55 |
| 1527638400000 | 293.65 |
| 1527724800000 | 291.66 |
| 1527811200000 | 293.95 |
| 1528070400000 | 296.85 |
| 1528156800000 | 294.5 |
| 1528243200000 | 295.39 |
| 1528329600000 | 297.52 |
| 1528416000000 | 295.64 |
| 1528675200000 | 299.9 |
| 1528761600000 | 300.22 |
| 1528848000000 | 297.99 |
| 1528934400000 | 300.29 |
| 1529020800000 | 297.68 |
| 1529280000000 | 296.51 |
| 1529366400000 | 296.13 |
| 1529452800000 | 296.23 |
| 1529539200000 | 291.76 |
| 1529625600000 | 296.8399 |
| 1529884800000 | 293.63 |
| 1529971200000 | 293.91 |
| 1530057600000 | 296.94 |
| 1530144000000 | 296.29 |
| 1530230400000 | 297.87 |
| 1530489600000 | 296.0299 |
| 1530576000000 | 300.42 |
| 1530662400000 | 301.37 |
| 1530748800000 | 303.85 |
| 1530835200000 | 304.32 |
| 1531094400000 | 305.95 |
| 1531180800000 | 305.73 |
| 1531267200000 | 301.97 |
| 1531353600000 | 302.43 |
| 1531440000000 | 302.55 |
| 1531699200000 | 301.91 |
| 1531785600000 | 303.65 |
| 1531872000000 | 305.19 |
| 1531958400000 | 304.8399 |
| 1532044800000 | 304.48 |
| 1532304000000 | 304.85 |
| 1532390400000 | 305.3 |
| 1532476800000 | 302.98 |
| 1532563200000 | 305.36 |
| 1532649600000 | 308.41 |
| 1532908800000 | 311.5 |
| 1532995200000 | 313.1 |
| 1533081600000 | 310.7 |
| 1533168000000 | 308.92 |
| 1533254400000 | 310.61 |
| 1533513600000 | 311.56 |
| 1533600000000 | 313.48 |
| 1533686400000 | 314.49 |
| 1533772800000 | 314.3399 |
| 1533859200000 | 308.8 |
| 1534118400000 | 308.35 |
| 1534204800000 | 307.04 |
| 1534291200000 | 304.2799 |
| 1534377600000 | 306.96 |
| 1534464000000 | 306.5299 |
| 1534723200000 | 307.71 |
| 1534809600000 | 308 |
| 1534896000000 | 310.08 |
| 1534982400000 | 310.61 |
| 1535068800000 | 311.49 |
| 1535328000000 | 313.25 |
| 1535414400000 | 313.66 |
| 1535500800000 | 311.42 |
| 1535587200000 | 307.87 |
| 1535673600000 | 305.04 |
| 1535932800000 | 308.5 |
| 1536019200000 | 306.07 |
| 1536105600000 | 302.23 |
| 1536192000000 | 301.5 |
| 1536278400000 | 300.76 |
| 1536537600000 | 301.13 |
| 1536624000000 | 301.39 |
| 1536710400000 | 303.25 |
| 1536796800000 | 302.61 |
| 1536883200000 | 303.46 |
| 1537142400000 | 303.31 |
| 1537228800000 | 304.02 |
| 1537315200000 | 303.3 |
| 1537401600000 | 305.48 |
| 1537488000000 | 310.63 |
| 1537747200000 | 309.82 |
| 1537833600000 | 310.27 |
| 1537920000000 | 309.93 |
| 1538006400000 | 310.67 |
| 1538092800000 | 305.72 |
| 1538352000000 | 303.79 |
| 1538438400000 | 302.43 |
| 1538524800000 | 302.51 |
| 1538611200000 | 301.83 |
| 1538697600000 | 299.43 |
| 1538956800000 | 295.36 |
| 1539043200000 | 295.8 |
| 1539129600000 | 295.98 |
| 1539216000000 | 289.89 |
| 1539302400000 | 289.1 |
| 1539561600000 | 290.68 |
| 1539648000000 | 291.0899 |
| 1539734400000 | 290.71 |
| 1539820800000 | 289.3 |
| 1539907200000 | 289.96 |
| 1540166400000 | 288.9 |
| 1540252800000 | 285.39 |
| 1540339200000 | 283.89 |
| 1540425600000 | 288.1 |
| 1540512000000 | 285.11 |
| 1540771200000 | 289.05 |
| 1540857600000 | 289.1 |
| 1540944000000 | 291.26 |
| 1541030400000 | 290.51 |
| 1541116800000 | 290.74 |
| 1541376000000 | 290.54 |
| 1541462400000 | 288.49 |
| 1541548800000 | 292.08 |
| 1541635200000 | 292.98 |
| 1541721600000 | 292.4 |
| 1541980800000 | 290.22 |
| 1542067200000 | 289.99 |
| 1542153600000 | 289.9 |
| 1542240000000 | 290.11 |
| 1542326400000 | 289.91 |
| 1542585600000 | 290.16 |
| 1542672000000 | 285.95 |
| 1542758400000 | 289.61 |
| 1542844800000 | 285.42 |
| 1542931200000 | 286.14 |
| 1543190400000 | 290.2799 |
| 1543276800000 | 290.73 |
| 1543363200000 | 290.04 |
| 1543449600000 | 291.68 |
| 1543536000000 | 290.68 |
| 1543795200000 | 293.32 |
| 1543881600000 | 291.02 |
| 1543968000000 | 289.06 |
| 1544054400000 | 280.14 |
| 1544140800000 | 282.87 |
| 1544400000000 | 281.49 |
| 1544486400000 | 282.63 |
| 1544572800000 | 285.57 |
| 1544659200000 | 286.35 |
| 1544745600000 | 285.02 |
| 1545004800000 | 281.02 |
| 1545091200000 | 278.95 |
| 1545177600000 | 282.06 |
| 1545264000000 | 277.29 |
| 1545350400000 | 276.51 |
| 1545609600000 | 273.77 |
| 1545868800000 | 270.93 |
| 1545955200000 | 276.05 |
| 1546214400000 | 275.94 |
| 1546387200000 | 276.2 |
| 1546473600000 | 276.76 |
| 1546560000000 | 281.89 |
| 1546819200000 | 281.74 |
| 1546905600000 | 282.82 |
| 1546992000000 | 284.22 |
| 1547078400000 | 285.48 |
| 1547164800000 | 284.01 |
| 1547424000000 | 282.83 |
| 1547510400000 | 283.94 |
| 1547596800000 | 285.54 |
| 1547683200000 | 282.14 |
| 1547769600000 | 287.38 |
| 1548028800000 | 286.29 |
| 1548115200000 | 283.15 |
| 1548201600000 | 281.11 |
| 1548288000000 | 281.3399 |
| 1548374400000 | 282.3399 |
| 1548633600000 | 281.1 |
| 1548720000000 | 281.85 |
| 1548806400000 | 284.3 |
| 1548892800000 | 281.85 |
| 1548979200000 | 283.06 |
| 1549238400000 | 281.0899 |
| 1549324800000 | 287.02 |
| 1549411200000 | 287.39 |
| 1549497600000 | 282.35 |
| 1549584000000 | 280.35 |
| 1549843200000 | 282.95 |
| 1549929600000 | 283.77 |
| 1550016000000 | 284.58 |
| 1550102400000 | 284.11 |
| 1550188800000 | 287.76 |
| 1550448000000 | 288.5299 |
| 1550534400000 | 287.12 |
| 1550620800000 | 287.83 |
| 1550707200000 | 286.31 |
| 1550793600000 | 287.71 |
| 1551052800000 | 288.7 |
| 1551139200000 | 286.29 |
| 1551225600000 | 286.64 |
| 1551312000000 | 289.14 |
| 1551398400000 | 289.69 |
| 1551657600000 | 290.35 |
| 1551744000000 | 290.74 |
| 1551830400000 | 289.74 |
| 1551916800000 | 286.31 |
| 1552003200000 | 285.88 |
| 1552262400000 | 287.04 |
| 1552348800000 | 288.1 |
| 1552435200000 | 288.75 |
| 1552521600000 | 290.13 |
| 1552608000000 | 294.14 |
| 1552867200000 | 297.73 |
| 1552953600000 | 297.37 |
| 1553040000000 | 295.26 |
| 1553126400000 | 296.74 |
| 1553212800000 | 287.48 |
| 1553472000000 | 287.46 |
| 1553558400000 | 286.32 |
| 1553644800000 | 287.3 |
| 1553731200000 | 286.39 |
| 1553817600000 | 289.07 |
| 1554076800000 | 289.77 |
| 1554163200000 | 292.92 |
| 1554249600000 | 294.29 |
| 1554336000000 | 295.73 |
| 1554422400000 | 295.92 |
| 1554681600000 | 295.5299 |
| 1554768000000 | 295.6 |
| 1554854400000 | 294.08 |
| 1554940800000 | 296.41 |
| 1555027200000 | 299 |
| 1555286400000 | 300.21 |
| 1555372800000 | 302.11 |
| 1555459200000 | 303.51 |
| 1555545600000 | 303.5299 |
| 1555977600000 | 303.08 |
| 1556064000000 | 299.33 |
| 1556150400000 | 298.57 |
| 1556236800000 | 298.63 |
| 1556496000000 | 299.62 |
| 1556582400000 | 297.39 |
| 1556668800000 | 297.72 |
| 1556755200000 | 296.56 |
| 1556841600000 | 294.75 |
| 1557100800000 | 292.86 |
| 1557187200000 | 289.46 |
| 1557273600000 | 290.25 |
| 1557360000000 | 286.46 |
| 1557446400000 | 287.48 |
| 1557705600000 | 285.2 |
| 1557792000000 | 288.72 |
| 1557878400000 | 289.8 |
| 1557964800000 | 294.96 |
| 1558051200000 | 293.96 |
| 1558310400000 | 292.57 |
| 1558396800000 | 293.5299 |
| 1558483200000 | 292.57 |
| 1558569600000 | 287.27 |
| 1558656000000 | 290.29 |
| 1558915200000 | 291.45 |
| 1559001600000 | 290.38 |
| 1559088000000 | 286.91 |
| 1559174400000 | 288.15 |
| 1559260800000 | 286.97 |
| 1559520000000 | 288.08 |
| 1559606400000 | 291.94 |
| 1559692800000 | 291.51 |
| 1559779200000 | 291.87 |
| 1559865600000 | 294.16 |
| 1560124800000 | 296.37 |
| 1560211200000 | 296.8 |
| 1560297600000 | 295.55 |
| 1560384000000 | 295.5299 |
| 1560470400000 | 294.86 |
| 1560729600000 | 295.46 |
| 1560816000000 | 299.0299 |
| 1560902400000 | 299.36 |
| 1560988800000 | 298.32 |
| 1561075200000 | 299.15 |
| 1561334400000 | 298.58 |
| 1561420800000 | 297.83 |
| 1561507200000 | 299.2799 |
| 1561593600000 | 298.5299 |
| 1561680000000 | 299.07 |
| 1561939200000 | 301.24 |
| 1562025600000 | 302.71 |
| 1562112000000 | 305.3 |
| 1562198400000 | 306.63 |
| 1562284800000 | 305.49 |
| 1562544000000 | 303.99 |
| 1562630400000 | 303.98 |
| 1562716800000 | 303.74 |
| 1562803200000 | 302.18 |
| 1562889600000 | 301.16 |
| 1563148800000 | 302.66 |
| 1563235200000 | 304.17 |
| 1563321600000 | 301.35 |
| 1563408000000 | 298.95 |
| 1563494400000 | 297.87 |
| 1563753600000 | 298 |
| 1563840000000 | 300.01 |
| 1563926400000 | 298.8 |
| 1564012800000 | 298.0899 |
| 1564099200000 | 299.98 |
| 1564358400000 | 304.73 |
| 1564444800000 | 300.95 |
| 1564531200000 | 298.47 |
| 1564617600000 | 299.05 |
| 1564704000000 | 293.77 |
| 1564963200000 | 290.07 |
| 1565049600000 | 287.71 |
| 1565136000000 | 288.32 |
| 1565222400000 | 292.85 |
| 1565308800000 | 291.12 |
| 1565568000000 | 290.12 |
| 1565654400000 | 293.05 |
| 1565740800000 | 287.9 |
| 1565827200000 | 285.14 |
| 1565913600000 | 288.2799 |
| 1566172800000 | 291.0899 |
| 1566259200000 | 288.91 |
| 1566345600000 | 290.39 |
| 1566432000000 | 287.71 |
| 1566518400000 | 285.65 |
| 1566777600000 | 288.06 |
| 1566864000000 | 287.57 |
| 1566950400000 | 287.64 |
| 1567036800000 | 290.65 |
| 1567123200000 | 291.37 |
| 1567382400000 | 294.24 |
| 1567468800000 | 293.3 |
| 1567555200000 | 294.95 |
| 1567641600000 | 296.13 |
| 1567728000000 | 296.43 |
| 1567987200000 | 297.66 |
| 1568073600000 | 300.64 |
| 1568160000000 | 301.29 |
| 1568246400000 | 302.24 |
| 1568332800000 | 303.96 |
| 1568592000000 | 301.99 |
| 1568678400000 | 299.65 |
| 1568764800000 | 300.83 |
| 1568851200000 | 303.75 |
| 1568937600000 | 305.92 |
| 1569196800000 | 305.61 |
| 1569283200000 | 302.99 |
| 1569369600000 | 303.55 |
| 1569456000000 | 306.55 |
| 1569542400000 | 308.5299 |
| 1569801600000 | 308.44 |
| 1569888000000 | 309.32 |
| 1569974400000 | 300.3399 |
| 1570060800000 | 298.19 |
| 1570147200000 | 302.33 |
| 1570406400000 | 304.42 |
| 1570492800000 | 302.99 |
| 1570579200000 | 304.65 |
| 1570665600000 | 306.16 |
| 1570752000000 | 303.93 |
| 1571011200000 | 304.19 |
| 1571097600000 | 303.72 |
| 1571184000000 | 303.25 |
| 1571270400000 | 304.24 |
| 1571356800000 | 304.69 |
| 1571616000000 | 304.2 |
| 1571702400000 | 307.06 |
| 1571788800000 | 308.31 |
| 1571875200000 | 309.26 |
| 1571961600000 | 308.2 |
| 1572220800000 | 307.31 |
| 1572307200000 | 304.94 |
| 1572393600000 | 304.91 |
| 1572480000000 | 303.55 |
| 1572566400000 | 304.45 |
| 1572825600000 | 306.75 |
| 1572912000000 | 306.82 |
| 1572998400000 | 307.58 |
| 1573084800000 | 309.37 |
| 1573171200000 | 308.14 |
| 1573430400000 | 306.74 |
| 1573516800000 | 307.94 |
| 1573603200000 | 306.37 |
| 1573689600000 | 304.86 |
| 1573776000000 | 306.86 |
| 1574035200000 | 305.8399 |
| 1574121600000 | 305.74 |
| 1574208000000 | 304.4 |
| 1574294400000 | 303.32 |
| 1574380800000 | 305.5 |
| 1574640000000 | 304.07 |
| 1574726400000 | 304.65 |
| 1574812800000 | 304.41 |
| 1574899200000 | 304.01 |
| 1574985600000 | 303.15 |
| 1575244800000 | 299.62 |
| 1575331200000 | 296.9 |
| 1575417600000 | 297.37 |
| 1575504000000 | 296.02 |
| 1575590400000 | 299.39 |
| 1575849600000 | 297.82 |
| 1575936000000 | 297.04 |
| 1576022400000 | 296.67 |
| 1576108800000 | 299.41 |
| 1576195200000 | 296.75 |
| 1576454400000 | 299.71 |
| 1576540800000 | 305.07 |
| 1576627200000 | 304.5 |
| 1576713600000 | 304.94 |
| 1576800000000 | 305.97 |
| 1577059200000 | 308.57 |
| 1577145600000 | 307.88 |
| 1577404800000 | 306.79 |
| 1577664000000 | 305.17 |
| 1577750400000 | 301.96 |
| 1577923200000 | 305.74 |
| 1578009600000 | 307.55 |
| 1578268800000 | 305.29 |
| 1578355200000 | 305.21 |
| 1578441600000 | 304.25 |
| 1578528000000 | 305.39 |
| 1578614400000 | 304.58 |
| 1578873600000 | 305.66 |
| 1578960000000 | 304.11 |
| 1579046400000 | 302.27 |
| 1579132800000 | 302.23 |
| 1579219200000 | 303.5899 |
| 1579478400000 | 305.5 |
| 1579564800000 | 304.2 |
| 1579651200000 | 301.16 |
| 1579737600000 | 299.4 |
| 1579824000000 | 302.44 |
| 1580083200000 | 296.5299 |
| 1580169600000 | 301.73 |
| 1580256000000 | 301.52 |
| 1580342400000 | 297.19 |
| 1580428800000 | 293.71 |
| 1580688000000 | 296.81 |
| 1580774400000 | 298.75 |
| 1580860800000 | 302.13 |
| 1580947200000 | 304.54 |
| 1581033600000 | 303.94 |
| 1581292800000 | 303.27 |
| 1581379200000 | 305.41 |
| 1581465600000 | 306.57 |
| 1581552000000 | 304.21 |
| 1581638400000 | 306.55 |
| 1581897600000 | 307.81 |
| 1581984000000 | 307.33 |
| 1582070400000 | 310.56 |
| 1582156800000 | 307.97 |
| 1582243200000 | 305.2799 |
| 1582502400000 | 295.64 |
| 1582588800000 | 286.71 |
| 1582675200000 | 288.7 |
| 1582761600000 | 282.91 |
| 1582848000000 | 273.07 |
| 1583107200000 | 277.5299 |
| 1583193600000 | 279.93 |
| 1583280000000 | 283.12 |
| 1583366400000 | 276.92 |
| 1583452800000 | 268.1 |
| 1583712000000 | 243.42 |
| 1583798400000 | 241.92 |
| 1583884800000 | 239.79 |
| 1583971200000 | 207.7 |
| 1584057600000 | 211.85 |
| 1584316800000 | 199.32 |
| 1584403200000 | 207.07 |
| 1584489600000 | 199.11 |
| 1584576000000 | 204.04 |
| 1584662400000 | 210.36 |
| 1584921600000 | 210.41 |
| 1585008000000 | 227.93 |
| 1585094400000 | 236.45 |
| 1585180800000 | 235.98 |
| 1585267200000 | 225.54 |
| 1585526400000 | 226.09 |
| 1585612800000 | 229.75 |
| 1585699200000 | 221.33 |
| 1585785600000 | 223.96 |
| 1585872000000 | 217.3 |
| 1586131200000 | 224.88 |
| 1586217600000 | 232.56 |
| 1586304000000 | 229.16 |
| 1586390400000 | 233.08 |
| 1586822400000 | 230.04 |
| 1586908800000 | 221.09 |
| 1586995200000 | 219.29 |
| 1587081600000 | 223.78 |
| 1587340800000 | 224.43 |
| 1587427200000 | 219.71 |
| 1587513600000 | 222.23 |
| 1587600000000 | 222.3 |
| 1587686400000 | 220.04 |
| 1587945600000 | 224.2 |
| 1588032000000 | 229.82 |
| 1588118400000 | 237.18 |
| 1588204800000 | 230.48 |
| 1588291200000 | 232.27 |
| 1588550400000 | 223.1 |
| 1588636800000 | 226.43 |
| 1588723200000 | 224.74 |
| 1588809600000 | 228.39 |
| 1588896000000 | 229.3 |
| 1589155200000 | 228.11 |
| 1589241600000 | 228.52 |
| 1589328000000 | 223.54 |
| 1589414400000 | 221 |
| 1589500800000 | 222.44 |
| 1589760000000 | 231.64 |
| 1589846400000 | 229.09 |
| 1589932800000 | 230.47 |
| 1590019200000 | 228.63 |
| 1590105600000 | 228.13 |
| 1590364800000 | 231.49 |
| 1590451200000 | 234.38 |
| 1590537600000 | 242.4 |
| 1590624000000 | 244.66 |
| 1590710400000 | 240.13 |
| 1590969600000 | 241.78 |
| 1591056000000 | 249.93 |
| 1591142400000 | 262.18 |
| 1591228800000 | 263.49 |
| 1591315200000 | 269.4 |
| 1591574400000 | 271.11 |
| 1591660800000 | 266.26 |
| 1591747200000 | 262.02 |
| 1591833600000 | 251.95 |
| 1591920000000 | 252.51 |
| 1592179200000 | 252.37 |
| 1592265600000 | 259.0299 |
| 1592352000000 | 258.74 |
| 1592438400000 | 259.64 |
| 1592524800000 | 259.8 |
| 1592784000000 | 257.69 |
| 1592870400000 | 261.5299 |
| 1592956800000 | 254.54 |
| 1593043200000 | 256.36 |
| 1593129600000 | 256.13 |
| 1593388800000 | 260.7799 |
| 1593475200000 | 258.45 |
| 1593561600000 | 256.87 |
| 1593648000000 | 262.08 |
| 1593734400000 | 260.27 |
| 1593993600000 | 264.36 |
| 1594080000000 | 260.06 |
| 1594166400000 | 258.45 |
| 1594252800000 | 253.21 |
| 1594339200000 | 255.88 |
| 1594598400000 | 260.48 |
| 1594684800000 | 264.79 |
| 1594771200000 | 264.31 |
| 1594857600000 | 265.88 |
| 1594944000000 | 265.46 |
| 1595203200000 | 265.05 |
| 1595289600000 | 264.69 |
| 1595376000000 | 264.93 |
| 1595462400000 | 262.41 |
| 1595548800000 | 258.92 |
| 1595808000000 | 257.87 |
| 1595894400000 | 257.7 |
| 1595980800000 | 258.08 |
| 1596067200000 | 248.16 |
| 1596153600000 | 245.6 |
| 1596412800000 | 250.42 |
| 1596499200000 | 252.86 |
| 1596585600000 | 254.35 |
| 1596672000000 | 250.11 |
| 1596758400000 | 251.28 |
| 1597017600000 | 253.26 |
| 1597104000000 | 258.41 |
| 1597190400000 | 262.19 |
| 1597276800000 | 259.63 |
| 1597363200000 | 256.81 |
| 1597622400000 | 255.56 |
| 1597708800000 | 252.67 |
| 1597795200000 | 255.19 |
| 1597881600000 | 251.59 |
| 1597968000000 | 250.45 |
| 1598227200000 | 256.95 |
| 1598313600000 | 254.91 |
| 1598400000000 | 253.86 |
| 1598486400000 | 251.68 |
| 1598572800000 | 250.75 |
| 1598832000000 | 247.91 |
| 1598918400000 | 245.81 |
| 1599004800000 | 249.35 |
| 1599091200000 | 249.07 |
| 1599177600000 | 246.34 |
| 1599436800000 | 251.19 |
| 1599523200000 | 249.32 |
| 1599609600000 | 255.52 |
| 1599696000000 | 258.27 |
| 1599782400000 | 258.48 |
| 1600041600000 | 256.56 |
| 1600128000000 | 256.95 |
| 1600214400000 | 254.35 |
| 1600300800000 | 252.08 |
| 1600387200000 | 249.25 |
| 1600646400000 | 243.34 |
| 1600732800000 | 243.73 |
| 1600819200000 | 243.22 |
| 1600905600000 | 240.87 |
| 1600992000000 | 240.33 |
| 1601251200000 | 242.31 |
| 1601337600000 | 240.84 |
| 1601424000000 | 239.01 |
| 1601510400000 | 240.35 |
| 1601596800000 | 240.64 |
| 1601856000000 | 242.88 |
| 1601942400000 | 242.18 |
| 1602028800000 | 240.83 |
| 1602115200000 | 241.96 |
| 1602201600000 | 243.47 |
| 1602460800000 | 243.1 |
| 1602547200000 | 243.18 |
| 1602633600000 | 241.69 |
| 1602720000000 | 237.72 |
| 1602806400000 | 240.09 |
| 1603065600000 | 239.6 |
| 1603152000000 | 238.82 |
| 1603238400000 | 232.49 |
| 1603324800000 | 232.48 |
| 1603411200000 | 235.4 |
| 1603670400000 | 234.03 |
| 1603756800000 | 232.22 |
| 1603843200000 | 225.9 |
| 1603929600000 | 225.56 |
| 1604016000000 | 224.86 |
| 1604275200000 | 229.61 |
| 1604361600000 | 233.13 |
| 1604448000000 | 238.96 |
| 1604534400000 | 238.73 |
| 1604620800000 | 238.27 |
| 1604880000000 | 243.21 |
| 1604966400000 | 243.43 |
| 1605052800000 | 247.32 |
| 1605139200000 | 247.93 |
| 1605225600000 | 247.2 |
| 1605484800000 | 249.53 |
| 1605571200000 | 246.31 |
| 1605657600000 | 246.64 |
| 1605744000000 | 245.83 |
| 1605830400000 | 245.62 |
| 1606089600000 | 243.11 |
| 1606176000000 | 244.96 |
| 1606262400000 | 246.78 |
| 1606348800000 | 248.69 |
| 1606435200000 | 249.53 |
| 1606694400000 | 247.32 |
| 1606780800000 | 249.19 |
| 1606867200000 | 252.09 |
| 1606953600000 | 248.77 |
| 1607040000000 | 250.01 |
| 1607299200000 | 251.96 |
| 1607385600000 | 250.37 |
| 1607472000000 | 250.15 |
| 1607558400000 | 253.04 |
| 1607644800000 | 250.42 |
| 1607904000000 | 249.28 |
| 1607990400000 | 246.42 |
| 1608076800000 | 247.94 |
| 1608163200000 | 247.31 |
| 1608249600000 | 248.43 |
| 1608508800000 | 244.47 |
| 1608595200000 | 246.03 |
| 1608681600000 | 244.16 |
| 1608768000000 | 243.87 |
| 1609113600000 | 248.24 |
| 1609200000000 | 249.64 |
| 1609286400000 | 248.27 |
| 1609372800000 | 245.67 |
| 1609718400000 | 249.79 |
| 1609804800000 | 248.3 |
| 1609891200000 | 253.58 |
| 1609977600000 | 253.33 |
| 1610064000000 | 252.84 |
| 1610323200000 | 252.79 |
| 1610409600000 | 250.26 |
| 1610496000000 | 250.29 |
| 1610582400000 | 250.66 |
| 1610668800000 | 251.95 |
| 1610928000000 | 251.09 |
| 1611014400000 | 253.12 |
| 1611100800000 | 251.96 |
| 1611187200000 | 250.71 |
| 1611273600000 | 251.19 |
| 1611532800000 | 250.47 |
| 1611619200000 | 250.71 |
| 1611705600000 | 249.26 |
| 1611792000000 | 247.82 |
| 1611878400000 | 242.25 |
| 1612137600000 | 244.1 |
| 1612224000000 | 244.99 |
| 1612310400000 | 244.12 |
| 1612396800000 | 245.38 |
| 1612483200000 | 243.54 |
| 1612742400000 | 243.56 |
| 1612828800000 | 243.81 |
| 1612915200000 | 244.1 |
| 1613001600000 | 243.69 |
| 1613088000000 | 244.2 |
| 1613347200000 | 245.71 |
| 1613433600000 | 244.98 |
| 1613520000000 | 244.47 |
| 1613606400000 | 240.6 |
| 1613692800000 | 240.01 |
| 1613952000000 | 239.13 |
| 1614038400000 | 237.64 |
| 1614124800000 | 237.17 |
| 1614211200000 | 238.09 |
| 1614297600000 | 235.9 |
| 1614556800000 | 236.95 |
| 1614643200000 | 237.97 |
| 1614729600000 | 237.04 |
| 1614816000000 | 237.53 |
| 1614902400000 | 238.2 |
| 1615161600000 | 242.04 |
| 1615248000000 | 242.31 |
| 1615334400000 | 245.14 |
| 1615420800000 | 244.23 |
| 1615507200000 | 245.03 |
| 1615766400000 | 246.82 |
| 1615852800000 | 247.58 |
| 1615939200000 | 247.79 |
| 1616025600000 | 248.53 |
| 1616112000000 | 248.74 |
| 1616371200000 | 249.51 |
| 1616457600000 | 250.11 |
| 1616544000000 | 249.51 |
| 1616630400000 | 249.72 |
| 1616716800000 | 249.82 |
| 1616976000000 | 251.08 |
| 1617062400000 | 251.6 |
| 1617148800000 | 249.39 |
| 1617235200000 | 249.4 |
| 1617667200000 | 251.63 |
| 1617753600000 | 254.13 |
| 1617840000000 | 257.29 |
| 1617926400000 | 256.48 |
| 1618185600000 | 255.25 |
| 1618272000000 | 253.67 |
| 1618358400000 | 253.39 |
| 1618444800000 | 254.33 |
| 1618531200000 | 255.92 |
| 1618790400000 | 255.3 |
| 1618876800000 | 253.12 |
| 1618963200000 | 254.85 |
| 1619049600000 | 256.37 |
| 1619136000000 | 255.82 |
| 1619395200000 | 255.19 |
| 1619481600000 | 254.91 |
| 1619568000000 | 255.61 |
| 1619654400000 | 255.2 |
| 1619740800000 | 255.4 |
| 1620000000000 | 256.18 |
| 1620086400000 | 254.01 |
| 1620172800000 | 256.41 |
| 1620259200000 | 258.24 |
| 1620345600000 | 259.91 |
| 1620604800000 | 258.71 |
| 1620691200000 | 253.99 |
| 1620777600000 | 255.27 |
| 1620864000000 | 256.63 |
| 1620950400000 | 258.87 |
| 1621209600000 | 259.6 |
| 1621296000000 | 258.2799 |
| 1621382400000 | 256.45 |
| 1621468800000 | 258.83 |
| 1621555200000 | 259.47 |
| 1621814400000 | 260.02 |
| 1621900800000 | 260.62 |
| 1621987200000 | 260.32 |
| 1622073600000 | 258 |
| 1622160000000 | 259.1 |
| 1622419200000 | 257.0299 |
| 1622505600000 | 257.85 |
| 1622592000000 | 257.63 |
| 1622678400000 | 257.43 |
| 1622764800000 | 257.81 |
| 1623024000000 | 259.22 |
| 1623110400000 | 259.6 |
| 1623196800000 | 261.76 |
| 1623283200000 | 262.67 |
| 1623369600000 | 263.07 |
| 1623628800000 | 264.24 |
| 1623715200000 | 265.41 |
| 1623801600000 | 266.48 |
| 1623888000000 | 265.3399 |
| 1623974400000 | 263.04 |
| 1624233600000 | 263.2 |
| 1624320000000 | 261.83 |
| 1624406400000 | 259.48 |
| 1624492800000 | 261.49 |
| 1624579200000 | 261.87 |
| 1624838400000 | 261.79 |
| 1624924800000 | 262.45 |
| 1625011200000 | 260.7799 |
| 1625097600000 | 262.95 |
| 1625184000000 | 262.31 |
| 1625443200000 | 261.83 |
| 1625529600000 | 261.2 |
| 1625616000000 | 262.82 |
| 1625702400000 | 261.19 |
| 1625788800000 | 262.2799 |
| 1626048000000 | 263.51 |
| 1626134400000 | 263.6 |
| 1626220800000 | 262.33 |
| 1626307200000 | 259.76 |
| 1626393600000 | 261.85 |
| 1626652800000 | 258.62 |
| 1626739200000 | 259.45 |
| 1626825600000 | 261.1 |
| 1626912000000 | 259.7799 |
| 1626998400000 | 261.27 |
| 1627257600000 | 260.0299 |
| 1627344000000 | 258.8399 |
| 1627430400000 | 259.13 |
| 1627516800000 | 259.74 |
| 1627603200000 | 260.29 |
| 1627862400000 | 261.47 |
| 1627948800000 | 262.18 |
| 1628035200000 | 260.88 |
| 1628121600000 | 261.29 |
| 1628208000000 | 261.56 |
| 1628467200000 | 263.43 |
| 1628553600000 | 263.25 |
| 1628640000000 | 264.81 |
| 1628726400000 | 266.66 |
| 1628812800000 | 268.74 |
| 1629072000000 | 268.91 |
| 1629158400000 | 271.13 |
| 1629244800000 | 271.9 |
| 1629331200000 | 272.07 |
| 1629417600000 | 273.58 |
| 1629676800000 | 272.74 |
| 1629763200000 | 270.76 |
| 1629849600000 | 269.57 |
| 1629936000000 | 269.23 |
| 1630022400000 | 269.56 |
| 1630281600000 | 269.07 |
| 1630368000000 | 267.99 |
| 1630454400000 | 269.21 |
| 1630540800000 | 268.24 |
| 1630627200000 | 266.66 |
| 1630886400000 | 267.49 |
| 1630972800000 | 265.35 |
| 1631059200000 | 263.51 |
| 1631145600000 | 259.29 |
| 1631232000000 | 256.52 |
| 1631491200000 | 257.15 |
| 1631577600000 | 256.86 |
| 1631664000000 | 254.7 |
| 1631750400000 | 254.08 |
| 1631836800000 | 252.47 |
| 1632096000000 | 252.29 |
| 1632182400000 | 254.46 |
| 1632268800000 | 255.56 |
| 1632355200000 | 255.3 |
| 1632441600000 | 253.71 |
| 1632700800000 | 253.4 |
| 1632787200000 | 253.22 |
| 1632873600000 | 256.07 |
| 1632960000000 | 252.99 |
| 1633046400000 | 251.83 |
| 1633305600000 | 251.89 |
| 1633392000000 | 252.1 |
| 1633478400000 | 249.83 |
| 1633564800000 | 252.57 |
| 1633651200000 | 252.51 |
| 1633910400000 | 251.76 |
| 1633996800000 | 251.6 |
| 1634083200000 | 251.76 |
| 1634169600000 | 252.65 |
| 1634256000000 | 251.49 |
| 1634515200000 | 250.82 |
| 1634601600000 | 251.46 |
| 1634688000000 | 253.94 |
| 1634774400000 | 253.74 |
| 1634860800000 | 255.72 |
| 1635120000000 | 254.65 |
| 1635206400000 | 256.26 |
| 1635292800000 | 257.55 |
| 1635379200000 | 258.73 |
| 1635465600000 | 258.64 |
| 1635724800000 | 262.45 |
| 1635811200000 | 264.67 |
| 1635897600000 | 264.8 |
| 1635984000000 | 266.75 |
| 1636070400000 | 266.85 |
| 1636329600000 | 264.8 |
| 1636416000000 | 264.76 |
| 1636502400000 | 267.18 |
| 1636588800000 | 267.05 |
| 1636675200000 | 266.57 |
| 1636934400000 | 266.08 |
| 1637020800000 | 264.05 |
| 1637107200000 | 263.12 |
| 1637193600000 | 261.14 |
| 1637280000000 | 260.19 |
| 1637539200000 | 261.06 |
| 1637625600000 | 261.7 |
| 1637712000000 | 261.52 |
| 1637798400000 | 263.08 |
| 1637884800000 | 258.5299 |
| 1638144000000 | 258.66 |
| 1638230400000 | 257 |
| 1638316800000 | 260.02 |
| 1638403200000 | 257.26 |
| 1638489600000 | 258.0299 |
| 1638748800000 | 261.29 |
| 1638835200000 | 263.31 |
| 1638921600000 | 264.48 |
| 1639008000000 | 263.24 |
| 1639094400000 | 264.2799 |
| 1639353600000 | 263.68 |
| 1639440000000 | 263 |
| 1639526400000 | 263.7799 |
| 1639612800000 | 266.31 |
| 1639699200000 | 266.23 |
| 1639958400000 | 264.75 |
| 1640044800000 | 266.55 |
| 1640131200000 | 266.0299 |
| 1640217600000 | 267.0299 |
| 1640304000000 | 267.36 |
| 1640563200000 | 267.5299 |
| 1640649600000 | 269.3399 |
| 1640736000000 | 268.93 |
| 1640822400000 | 268.61 |
| 1640908800000 | 267.94 |
| 1641168000000 | 269.48 |
| 1641254400000 | 268.82 |
| 1641340800000 | 268.56 |
| 1641427200000 | 267 |
| 1641513600000 | 267.25 |
| 1641772800000 | 266.55 |
| 1641859200000 | 268.26 |
| 1641945600000 | 269.05 |
| 1642032000000 | 270 |
| 1642118400000 | 270.67 |
| 1642377600000 | 271.2 |
| 1642464000000 | 269.81 |
| 1642550400000 | 268.95 |
| 1642636800000 | 269.33 |
| 1642723200000 | 268.12 |
| 1642982400000 | 264.65 |
| 1643068800000 | 265.64 |
| 1643155200000 | 267.35 |
| 1643241600000 | 271.7 |
| 1643328000000 | 269.97 |
| 1643587200000 | 270.12 |
| 1643673600000 | 270.29 |
| 1643760000000 | 270.63 |
| 1643846400000 | 271.26 |
| 1643932800000 | 270.0299 |
| 1644192000000 | 271.69 |
| 1644278400000 | 271.86 |
| 1644364800000 | 273.48 |
| 1644451200000 | 272.13 |
| 1644537600000 | 272.45 |
| 1644796800000 | 267.33 |
| 1644883200000 | 270.7 |
| 1644969600000 | 269.73 |
| 1645056000000 | 268.01 |
| 1645142400000 | 267.37 |
| 1645401600000 | 264.43 |
| 1645488000000 | 263.19 |
| 1645574400000 | 264.83 |
| 1645660800000 | 257.66 |
| 1645747200000 | 265.47 |
| 1646006400000 | 265.5899 |
| 1646092800000 | 259.15 |
| 1646179200000 | 258.01 |
| 1646265600000 | 253.11 |
| 1646352000000 | 245.67 |
| 1646611200000 | 243.91 |
| 1646697600000 | 246.19 |
| 1646784000000 | 256.86 |
| 1646870400000 | 254.77 |
| 1646956800000 | 257.04 |
| 1647216000000 | 261.08 |
| 1647302400000 | 261.4 |
| 1647388800000 | 263.01 |
| 1647475200000 | 266.5299 |
| 1647561600000 | 264.66 |
| 1647820800000 | 264.44 |
| 1647907200000 | 264.7 |
| 1647993600000 | 262.05 |
| 1648080000000 | 263.07 |
| 1648166400000 | 263.63 |
| 1648425600000 | 267.33 |
| 1648512000000 | 270.98 |
| 1648598400000 | 272.63 |
| 1648684800000 | 270.44 |
| 1648771200000 | 271.48 |
| 1649030400000 | 271.06 |
| 1649116800000 | 272.77 |
| 1649203200000 | 274.32 |
| 1649289600000 | 274.35 |
| 1649376000000 | 280.33 |
| 1649635200000 | 280.68 |
| 1649721600000 | 278.02 |
| 1649808000000 | 277.05 |
| 1649894400000 | 277.02 |
| 1650326400000 | 275.27 |
| 1650412800000 | 276.95 |
| 1650499200000 | 276.92 |
| 1650585600000 | 277.21 |
| 1650844800000 | 277.88 |
| 1650931200000 | 279.14 |
| 1651017600000 | 280.6 |
| 1651104000000 | 284.13 |
| 1651190400000 | 281.91 |
| 1651449600000 | 279.82 |
| 1651536000000 | 281.24 |
| 1651622400000 | 279.71 |
| 1651708800000 | 280.87 |
| 1651795200000 | 279.63 |
| 1652054400000 | 275.97 |
| 1652140800000 | 278.97 |
| 1652227200000 | 281.46 |
| 1652313600000 | 280.3399 |
| 1652400000000 | 284.54 |
| 1652659200000 | 285.37 |
| 1652745600000 | 284.62 |
| 1652832000000 | 284.88 |
| 1652918400000 | 281.46 |
| 1653004800000 | 284.5 |
| 1653264000000 | 287.72 |
| 1653350400000 | 289.3399 |
| 1653436800000 | 289.2799 |
| 1653523200000 | 288.61 |
| 1653609600000 | 287.0899 |
| 1653868800000 | 286.3 |
| 1653955200000 | 287 |
| 1654041600000 | 285.15 |
| 1654128000000 | 284.8399 |
| 1654214400000 | 285.76 |
| 1654473600000 | 285.49 |
| 1654560000000 | 284.46 |
| 1654646400000 | 283.19 |
| 1654732800000 | 279.94 |
| 1654819200000 | 276.97 |
| 1655078400000 | 275.36 |
| 1655164800000 | 274.24 |
| 1655251200000 | 275.73 |
| 1655337600000 | 269.47 |
| 1655424000000 | 271.0899 |
| 1655683200000 | 274.2 |
| 1655769600000 | 272.08 |
| 1655856000000 | 272.46 |
| 1655942400000 | 271.58 |
| 1656028800000 | 278.5899 |
| 1656288000000 | 278.68 |
| 1656374400000 | 280.81 |
| 1656460800000 | 281.91 |
| 1656547200000 | 276.51 |
| 1656633600000 | 281.36 |
| 1656892800000 | 280.93 |
| 1656979200000 | 276.26 |
| 1657065600000 | 277.02 |
| 1657152000000 | 277.35 |
| 1657238400000 | 276.93 |
| 1657497600000 | 278.51 |
| 1657584000000 | 278.41 |
| 1657670400000 | 274.89 |
| 1657756800000 | 272.02 |
| 1657843200000 | 275.91 |
| 1658102400000 | 274.23 |
| 1658188800000 | 278.85 |
| 1658275200000 | 275.85 |
| 1658361600000 | 275.12 |
| 1658448000000 | 274.93 |
| 1658707200000 | 275.2 |
| 1658793600000 | 275.97 |
| 1658880000000 | 276.48 |
| 1658966400000 | 275.95 |
| 1659052800000 | 276.92 |
| 1659312000000 | 275.23 |
| 1659398400000 | 276 |
| 1659484800000 | 276.01 |
| 1659571200000 | 277.75 |
| 1659657600000 | 278.66 |
| 1659916800000 | 280.29 |
| 1660003200000 | 281.97 |
| 1660089600000 | 277.99 |
| 1660176000000 | 275.48 |
| 1660262400000 | 275.83 |
| 1660521600000 | 275.46 |
| 1660608000000 | 276.64 |
| 1660694400000 | 274.3 |
| 1660780800000 | 274.35 |
| 1660867200000 | 277.56 |
| 1661126400000 | 276.22 |
| 1661212800000 | 272.42 |
| 1661299200000 | 273.05 |
| 1661385600000 | 273.07 |
| 1661472000000 | 272.91 |
| 1661731200000 | 272.76 |
| 1661817600000 | 273.2 |
| 1661904000000 | 272.17 |
| 1661990400000 | 269.35 |
| 1662076800000 | 274.13 |
| 1662336000000 | 272.45 |
| 1662422400000 | 271.06 |
| 1662508800000 | 273.86 |
| 1662595200000 | 273.7799 |
| 1662681600000 | 277.19 |
| 1662940800000 | 280.22 |
| 1663027200000 | 279.73 |
| 1663113600000 | 275.42 |
| 1663200000000 | 277.1 |
| 1663286400000 | 277.27 |
| 1663545600000 | 277.23 |
| 1663632000000 | 272.5 |
| 1663718400000 | 272.36 |
| 1663804800000 | 269.5899 |
| 1663891200000 | 269.79 |
| 1664150400000 | 266.92 |
| 1664236800000 | 263.7 |
| 1664323200000 | 264.37 |
| 1664409600000 | 256.7799 |
| 1664496000000 | 255.44 |
| 1664755200000 | 255.81 |
| 1664841600000 | 261.76 |
| 1664928000000 | 259.58 |
| 1665014400000 | 256.06 |
| 1665100800000 | 255.4 |
| 1665360000000 | 255.74 |
| 1665446400000 | 253.59 |
| 1665532800000 | 251.23 |
| 1665619200000 | 249.63 |
| 1665705600000 | 252.9 |
| 1665964800000 | 254.95 |
| 1666051200000 | 258.73 |
| 1666137600000 | 260.27 |
| 1666224000000 | 258.82 |
| 1666310400000 | 259.61 |
| 1666569600000 | 262.63 |
| 1666656000000 | 262.81 |
| 1666742400000 | 262.7799 |
| 1666828800000 | 264.7799 |
| 1666915200000 | 265.3399 |
| 1667174400000 | 267.66 |
| 1667260800000 | 270.1 |
| 1667347200000 | 270.67 |
| 1667433600000 | 273.5899 |
| 1667520000000 | 277.54 |
| 1667779200000 | 274.96 |
| 1667865600000 | 276.74 |
| 1667952000000 | 281.35 |
| 1668038400000 | 283.89 |
| 1668124800000 | 281.86 |
| 1668384000000 | 285.24 |
| 1668470400000 | 280.94 |
| 1668556800000 | 282.71 |
| 1668643200000 | 281.7799 |
| 1668729600000 | 284.06 |
| 1668988800000 | 285.85 |
| 1669075200000 | 285.79 |
| 1669161600000 | 283.19 |
| 1669248000000 | 283.72 |
| 1669334400000 | 285.31 |
| 1669593600000 | 285.16 |
| 1669680000000 | 285.41 |
| 1669766400000 | 285.77 |
| 1669852800000 | 284.82 |
| 1669939200000 | 284.79 |
| 1670198400000 | 286.23 |
| 1670284800000 | 284.33 |
| 1670371200000 | 286.43 |
| 1670457600000 | 285.36 |
| 1670544000000 | 285.41 |
| 1670803200000 | 283.71 |
| 1670889600000 | 284.71 |
| 1670976000000 | 285.5 |
| 1671062400000 | 283.18 |
| 1671148800000 | 280.3399 |
| 1671408000000 | 281.04 |
| 1671494400000 | 281.99 |
| 1671580800000 | 286.86 |
| 1671667200000 | 287 |
| 1671753600000 | 286.63 |
| 1672099200000 | 288.73 |
| 1672185600000 | 287.16 |
| 1672272000000 | 289.69 |
| 1672358400000 | 286.52 |
| 1672617600000 | 288.9 |
| 1672704000000 | 290.65 |
| 1672790400000 | 295.9 |
| 1672876800000 | 295.22 |
| 1672963200000 | 296.72 |
| 1673222400000 | 297.44 |
| 1673308800000 | 296.87 |
| 1673395200000 | 297.49 |
| 1673481600000 | 301.29 |
| 1673568000000 | 300.0299 |
| 1673827200000 | 301.65 |
| 1673913600000 | 299.98 |
| 1674000000000 | 298.0899 |
| 1674086400000 | 296.07 |
| 1674172800000 | 298.29 |
| 1674432000000 | 298.49 |
| 1674518400000 | 300.57 |
| 1674604800000 | 300.88 |
| 1674691200000 | 299.26 |
| 1674777600000 | 299.31 |
| 1675036800000 | 299.66 |
| 1675123200000 | 300.16 |
| 1675209600000 | 299.82 |
| 1675296000000 | 302.06 |
| 1675382400000 | 302.39 |
| 1675641600000 | 301.35 |
| 1675728000000 | 302.15 |
| 1675814400000 | 303.61 |
| 1675900800000 | 302.55 |
| 1675987200000 | 302.01 |
| 1676246400000 | 303.42 |
| 1676332800000 | 303.68 |
| 1676419200000 | 306.47 |
| 1676505600000 | 306.71 |
| 1676592000000 | 307.62 |
| 1676851200000 | 308.08 |
| 1676937600000 | 305.21 |
| 1677024000000 | 304.79 |
| 1677110400000 | 304.45 |
| 1677196800000 | 303.5899 |
| 1677456000000 | 306.41 |
| 1677542400000 | 304.04 |
| 1677628800000 | 304.66 |
| 1677715200000 | 306.58 |
| 1677801600000 | 306.57 |
| 1678060800000 | 309.0899 |
| 1678147200000 | 308.4 |
| 1678233600000 | 309.5 |
| 1678320000000 | 307.3 |
| 1678406400000 | 303.47 |
| 1678665600000 | 296.45 |
| 1678752000000 | 298.25 |
| 1678838400000 | 289.16 |
| 1678924800000 | 291.69 |
| 1679011200000 | 287.26 |
| 1679270400000 | 290.95 |
| 1679356800000 | 298.07 |
| 1679443200000 | 297.17 |
| 1679529600000 | 296.39 |
| 1679616000000 | 292.8 |
| 1679875200000 | 297.27 |
| 1679961600000 | 297.74 |
| 1680048000000 | 301.02 |
| 1680134400000 | 303.98 |
| 1680220800000 | 304.99 |
| 1680480000000 | 305.52 |
| 1680566400000 | 305.48 |
| 1680652800000 | 308.71 |
| 1680739200000 | 314.17 |
| 1681171200000 | 315.4 |
| 1681257600000 | 316.85 |
| 1681344000000 | 317.07 |
| 1681430400000 | 315.71 |
| 1681689600000 | 314.66 |
| 1681776000000 | 315.15 |
| 1681862400000 | 316.64 |
| 1681948800000 | 317.58 |
| 1682035200000 | 319.7 |
| 1682294400000 | 320.31 |
| 1682380800000 | 321.97 |
| 1682467200000 | 320.41 |
| 1682553600000 | 320.22 |
| 1682640000000 | 320.81 |
| 1682899200000 | 320.35 |
| 1682985600000 | 318.01 |
| 1683072000000 | 320.02 |
| 1683158400000 | 316.61 |
| 1683244800000 | 318.39 |
| 1683504000000 | 319.27 |
| 1683590400000 | 318.25 |
| 1683676800000 | 315.42 |
| 1683763200000 | 314.54 |
| 1683849600000 | 315.89 |
| 1684108800000 | 315.99 |
| 1684195200000 | 314.95 |
| 1684281600000 | 311.63 |
| 1684368000000 | 310.02 |
| 1684454400000 | 312.24 |
| 1684713600000 | 313.5 |
| 1684800000000 | 313.93 |
| 1684886400000 | 310.0299 |
| 1684972800000 | 306.58 |
| 1685059200000 | 307.68 |
| 1685318400000 | 307.96 |
| 1685404800000 | 305.43 |
| 1685491200000 | 300.3 |
| 1685577600000 | 301.73 |
| 1685664000000 | 306.12 |
| 1685923200000 | 308.15 |
| 1686009600000 | 308.26 |
| 1686096000000 | 305.87 |
| 1686182400000 | 306.0899 |
| 1686268800000 | 304.0299 |
| 1686528000000 | 304.16 |
| 1686614400000 | 302.58 |
| 1686700800000 | 303.08 |
| 1686787200000 | 303.82 |
| 1686873600000 | 303.24 |
| 1687132800000 | 302.39 |
| 1687219200000 | 302.41 |
| 1687305600000 | 303.06 |
| 1687392000000 | 301.12 |
| 1687478400000 | 303.15 |
| 1687737600000 | 303.01 |
| 1687824000000 | 304.12 |
| 1687910400000 | 306.02 |
| 1687996800000 | 306.0299 |
| 1688083200000 | 306.61 |
| 1688342400000 | 308.06 |
| 1688428800000 | 306.5899 |
| 1688515200000 | 302.27 |
| 1688601600000 | 296.79 |
| 1688688000000 | 294.4 |
| 1688947200000 | 295.3399 |
| 1689033600000 | 296.23 |
| 1689120000000 | 301.6 |
| 1689206400000 | 301.97 |
| 1689292800000 | 301.33 |
| 1689552000000 | 301.31 |
| 1689638400000 | 303.74 |
| 1689724800000 | 308.67 |
| 1689811200000 | 312.57 |
| 1689897600000 | 313.74 |
| 1690156800000 | 314.61 |
| 1690243200000 | 313.1 |
| 1690329600000 | 312.16 |
| 1690416000000 | 315 |
| 1690502400000 | 314.17 |
| 1690761600000 | 312.48 |
| 1690848000000 | 311.11 |
| 1690934400000 | 306.8 |
| 1691020800000 | 303.68 |
| 1691107200000 | 305.57 |
| 1691366400000 | 304.94 |
| 1691452800000 | 304.29 |
| 1691539200000 | 306.8399 |
| 1691625600000 | 311.3399 |
| 1691712000000 | 308.24 |
| 1691971200000 | 308.8399 |
| 1692057600000 | 305.37 |
| 1692144000000 | 303.41 |
| 1692230400000 | 302.19 |
| 1692316800000 | 301.6 |
| 1692576000000 | 301.55 |
| 1692662400000 | 301.76 |
| 1692748800000 | 304.33 |
| 1692835200000 | 305.01 |
| 1692921600000 | 305.85 |
| 1693180800000 | 308.16 |
| 1693267200000 | 311.2799 |
| 1693353600000 | 310.16 |
| 1693440000000 | 309.18 |
| 1693526400000 | 309.38 |
| 1693785600000 | 307.18 |
| 1693872000000 | 306.48 |
| 1693958400000 | 307.08 |
| 1694044800000 | 309.79 |
| 1694131200000 | 311.01 |
| 1694390400000 | 313.49 |
| 1694476800000 | 316.08 |
| 1694563200000 | 316.52 |
| 1694649600000 | 321.92 |
| 1694736000000 | 323.71 |
| 1694995200000 | 322.14 |
| 1695081600000 | 323.68 |
| 1695168000000 | 327.51 |
| 1695254400000 | 325.66 |
| 1695340800000 | 324.49 |
| 1695600000000 | 321.08 |
| 1695686400000 | 321.7799 |
| 1695772800000 | 316.43 |
| 1695859200000 | 316.68 |
| 1695945600000 | 316.7799 |
| 1696204800000 | 312.0899 |
| 1696291200000 | 308.5299 |
| 1696377600000 | 308.19 |
| 1696464000000 | 309.44 |
| 1696550400000 | 312.7799 |
| 1696809600000 | 312.93 |
| 1696896000000 | 318.16 |
| 1696982400000 | 319.7 |
| 1697068800000 | 319.54 |
| 1697155200000 | 318.37 |
| 1697414400000 | 318.32 |
| 1697500800000 | 319.7799 |
| 1697587200000 | 318.14 |
| 1697673600000 | 316.15 |
| 1697760000000 | 312.45 |
| 1698019200000 | 311.15 |
| 1698105600000 | 312.73 |
| 1698192000000 | 314.58 |
| 1698278400000 | 312.98 |
| 1698364800000 | 311.37 |
| 1698624000000 | 314.38 |
| 1698710400000 | 315.11 |
| 1698796800000 | 316.62 |
| 1698883200000 | 318.6 |
| 1698969600000 | 316.8399 |
| 1699228800000 | 315.62 |
| 1699315200000 | 315 |
| 1699401600000 | 316.11 |
| 1699488000000 | 317.63 |
| 1699574400000 | 317.58 |
| 1699833600000 | 318.86 |
| 1699920000000 | 320.01 |
| 1700006400000 | 321.57 |
| 1700092800000 | 322.41 |
| 1700179200000 | 326.42 |
| 1700438400000 | 326.2 |
| 1700524800000 | 324.47 |
| 1700611200000 | 324.89 |
| 1700697600000 | 325.48 |
| 1700784000000 | 325.99 |
| 1701043200000 | 325.46 |
| 1701129600000 | 325.19 |
| 1701216000000 | 325.26 |
| 1701302400000 | 327.3399 |
| 1701388800000 | 328.37 |
| 1701648000000 | 329.48 |
| 1701734400000 | 330.95 |
| 1701820800000 | 333.04 |
| 1701907200000 | 334.06 |
| 1701993600000 | 335.77 |
| 1702252800000 | 335.61 |
| 1702339200000 | 335.88 |
| 1702425600000 | 336.76 |
| 1702512000000 | 335.41 |
| 1702598400000 | 333.71 |
| 1702857600000 | 333.92 |
| 1702944000000 | 333.86 |
| 1703030400000 | 335.94 |
| 1703116800000 | 335.93 |
| 1703203200000 | 336.2799 |
| 1703635200000 | 337.14 |
| 1703721600000 | 336.95 |
| 1703808000000 | 336.45 |
| 1704153600000 | 339.0899 |
| 1704240000000 | 337.36 |
| 1704326400000 | 340.93 |
| 1704412800000 | 340.29 |
| 1704672000000 | 340.74 |
| 1704758400000 | 340.21 |
| 1704844800000 | 339.41 |
| 1704931200000 | 336.3399 |
| 1705017600000 | 338.31 |
| 1705276800000 | 339 |
| 1705363200000 | 338.49 |
| 1705449600000 | 334.64 |
| 1705536000000 | 333.95 |
| 1705622400000 | 335.5299 |
| 1705881600000 | 337.37 |
| 1705968000000 | 334.62 |
| 1706054400000 | 336.69 |
| 1706140800000 | 335.13 |
| 1706227200000 | 336.3 |
| 1706486400000 | 335.17 |
| 1706572800000 | 336.58 |
| 1706659200000 | 337.4 |
| 1706745600000 | 334.7799 |
| 1706832000000 | 335.88 |
| 1707091200000 | 337.23 |
| 1707177600000 | 336.47 |
| 1707264000000 | 333.87 |
| 1707350400000 | 331.35 |
| 1707436800000 | 330.04 |
| 1707696000000 | 332.01 |
| 1707782400000 | 330.68 |
| 1707868800000 | 333 |
| 1707955200000 | 335.66 |
| 1708041600000 | 335.79 |
| 1708300800000 | 336.11 |
| 1708387200000 | 338.01 |
| 1708473600000 | 339.5299 |
| 1708560000000 | 342.33 |
| 1708646400000 | 342.01 |
| 1708905600000 | 341.55 |
| 1708992000000 | 342.36 |
| 1709078400000 | 344.05 |
| 1709164800000 | 345.44 |
| 1709251200000 | 343.97 |
| 1709510400000 | 343.69 |
| 1709596800000 | 345.96 |
| 1709683200000 | 346.89 |
| 1709769600000 | 349.65 |
| 1709856000000 | 348.35 |
| 1710115200000 | 349.35 |
| 1710201600000 | 351.4 |
| 1710288000000 | 353.08 |
| 1710374400000 | 350.64 |
| 1710460800000 | 351.42 |
| 1710720000000 | 351.27 |
| 1710806400000 | 353.24 |
| 1710892800000 | 353.0899 |
| 1710979200000 | 354.94 |
| 1711065600000 | 355.49 |
| 1711324800000 | 356.32 |
| 1711411200000 | 358.39 |
| 1711497600000 | 359.9 |
| 1711584000000 | 359.15 |
| 1712016000000 | 356.94 |
| 1712102400000 | 357.37 |
| 1712188800000 | 356.5 |
| 1712275200000 | 352.48 |
| 1712534400000 | 353.56 |
| 1712620800000 | 350.64 |
| 1712707200000 | 349.19 |
| 1712793600000 | 347.72 |
| 1712880000000 | 349.85 |
| 1713139200000 | 349.65 |
| 1713225600000 | 344.04 |
| 1713312000000 | 344.97 |
| 1713398400000 | 347.24 |
| 1713484800000 | 349.93 |
| 1713744000000 | 355.58 |
| 1713830400000 | 357.8 |
| 1713916800000 | 354.26 |
| 1714003200000 | 350.33 |
| 1714089600000 | 352.06 |
| 1714348800000 | 353.1 |
| 1714435200000 | 351.1 |
| 1714521600000 | 352.15 |
| 1714608000000 | 352.8399 |
| 1714694400000 | 353.66 |
| 1714953600000 | 356.97 |
| 1715040000000 | 362.26 |
| 1715126400000 | 364.81 |
| 1715212800000 | 366.07 |
| 1715299200000 | 369.2 |
| 1715558400000 | 369.3399 |
| 1715644800000 | 368.79 |
| 1715731200000 | 369.11 |
| 1715817600000 | 370.74 |
| 1715904000000 | 370.13 |
| 1716163200000 | 369.39 |
| 1716249600000 | 368.32 |
| 1716336000000 | 366.54 |
| 1716422400000 | 364.49 |
| 1716508800000 | 364.16 |
| 1716768000000 | 365.52 |
| 1716854400000 | 364.23 |
| 1716940800000 | 361.26 |
| 1717027200000 | 363.06 |
| 1717113600000 | 366.42 |
| 1717372800000 | 364.2799 |
| 1717459200000 | 362.48 |
| 1717545600000 | 364.44 |
| 1717632000000 | 365.61 |
| 1717718400000 | 362.12 |
| 1717977600000 | 355.86 |
| 1718064000000 | 350.88 |
| 1718150400000 | 354.11 |
| 1718236800000 | 349.2 |
| 1718323200000 | 345.31 |
| 1718582400000 | 346.44 |
| 1718668800000 | 350.71 |
| 1718755200000 | 350.25 |
| 1718841600000 | 354.0299 |
| 1718928000000 | 352.65 |
| 1719187200000 | 355.46 |
| 1719273600000 | 353.55 |
| 1719360000000 | 351.5899 |
| 1719446400000 | 348.38 |
| 1719532800000 | 348.56 |
| 1719792000000 | 353.0899 |
| 1719878400000 | 348.7799 |
| 1719964800000 | 350.17 |
| 1720051200000 | 352.06 |
| 1720137600000 | 351.43 |
| 1720396800000 | 351.51 |
| 1720483200000 | 349.33 |
| 1720569600000 | 351.64 |
| 1720656000000 | 353 |
| 1720742400000 | 353.61 |
| 1721001600000 | 350.65 |
| 1721088000000 | 349.07 |
| 1721174400000 | 350.66 |
| 1721260800000 | 353.4 |
| 1721347200000 | 350.8399 |
| 1721606400000 | 353.16 |
| 1721692800000 | 352.3399 |
| 1721779200000 | 351.94 |
| 1721865600000 | 353.82 |
| 1721952000000 | 357.57 |
| 1722211200000 | 355.6 |
| 1722297600000 | 358.38 |
| 1722384000000 | 357.07 |
| 1722470400000 | 354.29 |
| 1722556800000 | 355.25 |
| 1722816000000 | 349.72 |
| 1722902400000 | 348.5 |
| 1722988800000 | 354.1 |
| 1723075200000 | 354.56 |
| 1723161600000 | 355.19 |
| 1723420800000 | 355.18 |
| 1723507200000 | 357.0899 |
| 1723593600000 | 360.54 |
| 1723680000000 | 361.7799 |
| 1723766400000 | 363.35 |
| 1724025600000 | 365.51 |
| 1724112000000 | 365.15 |
| 1724198400000 | 365.4 |
| 1724284800000 | 365.5299 |
| 1724371200000 | 368.12 |
| 1724630400000 | 367.69 |
| 1724716800000 | 367.76 |
| 1724803200000 | 370.49 |
| 1724889600000 | 369.91 |
| 1724976000000 | 371.54 |
| 1725235200000 | 372.35 |
| 1725321600000 | 373.0299 |
| 1725408000000 | 372.04 |
| 1725494400000 | 374.5299 |
| 1725580800000 | 373.15 |
| 1725840000000 | 376.91 |
| 1725926400000 | 374.7 |
| 1726012800000 | 375.75 |
| 1726099200000 | 374.14 |
| 1726185600000 | 376.49 |
| 1726444800000 | 378.15 |
| 1726531200000 | 379.54 |
| 1726617600000 | 377.02 |
| 1726704000000 | 376.04 |
| 1726790400000 | 374.56 |
| 1727049600000 | 373.15 |
| 1727136000000 | 374 |
| 1727222400000 | 372.15 |
| 1727308800000 | 372.37 |
| 1727395200000 | 373.49 |
| 1727654400000 | 369.62 |
| 1727740800000 | 369.11 |
| 1727827200000 | 368 |
| 1727913600000 | 368.71 |
| 1728000000000 | 370.24 |
| 1728259200000 | 372.73 |
| 1728345600000 | 370.89 |
| 1728432000000 | 371.83 |
| 1728518400000 | 372.76 |
| 1728604800000 | 374.99 |
| 1728864000000 | 376.52 |
| 1728950400000 | 374.72 |
| 1729036800000 | 376.96 |
| 1729123200000 | 378.27 |
| 1729209600000 | 378.38 |
| 1729468800000 | 376.94 |
| 1729555200000 | 373.81 |
| 1729641600000 | 372.65 |
| 1729728000000 | 373.46 |
| 1729814400000 | 372.36 |
| 1730073600000 | 374.11 |
| 1730160000000 | 371.12 |
| 1730246400000 | 369.93 |
| 1730332800000 | 371.56 |
| 1730419200000 | 371.14 |
| 1730678400000 | 371.91 |
| 1730764800000 | 372.24 |
| 1730851200000 | 364.68 |
| 1730937600000 | 362.64 |
| 1731024000000 | 360.11 |
| 1731283200000 | 361.95 |
| 1731369600000 | 356.58 |
| 1731456000000 | 357.27 |
| 1731542400000 | 361.91 |
| 1731628800000 | 365.77 |
| 1731888000000 | 368.18 |
| 1731974400000 | 365.62 |
| 1732060800000 | 362.87 |
| 1732147200000 | 365.25 |
| 1732233600000 | 365.79 |
| 1732492800000 | 366.2 |
| 1732579200000 | 363.1 |
| 1732665600000 | 360.73 |
| 1732752000000 | 361.69 |
| 1732838400000 | 363.05 |
| 1733097600000 | 362.4 |
| 1733184000000 | 362.96 |
| 1733270400000 | 363.37 |
| 1733356800000 | 368.46 |
| 1733443200000 | 368 |
| 1733702400000 | 367.02 |
| 1733788800000 | 363.94 |
| 1733875200000 | 363.05 |
| 1733961600000 | 363.19 |
| 1734048000000 | 367.57 |
| 1734307200000 | 363.39 |
| 1734393600000 | 359.74 |
| 1734480000000 | 359.52 |
| 1734566400000 | 357.81 |
| 1734652800000 | 357.17 |
| 1734912000000 | 357.87 |
| 1734998400000 | 357.62 |
| 1735257600000 | 360.45 |
| 1735516800000 | 361.55 |
| 1735603200000 | 361.77 |
| 1735776000000 | 365.92 |
| 1735862400000 | 365.97 |
| 1736121600000 | 369.81 |
| 1736208000000 | 370.57 |
| 1736294400000 | 372.18 |
| 1736380800000 | 373.35 |
| 1736467200000 | 370.85 |
| 1736726400000 | 371.7 |
| 1736812800000 | 375.5 |
| 1736899200000 | 379.3 |
| 1736985600000 | 381.81 |
| 1737072000000 | 385.11 |
| 1737331200000 | 384.92 |
| 1737417600000 | 384.5 |
| 1737504000000 | 384.06 |
| 1737590400000 | 385.51 |
| 1737676800000 | 383.98 |
| 1737936000000 | 386.79 |
| 1738022400000 | 387.2799 |
| 1738108800000 | 388.31 |
| 1738195200000 | 389.3399 |
| 1738281600000 | 388.52 |
| 1738540800000 | 383.43 |
| 1738627200000 | 387.08 |
| 1738713600000 | 388.01 |
| 1738800000000 | 393.08 |
| 1738886400000 | 392.41 |
| 1739145600000 | 393.64 |
| 1739232000000 | 395.19 |
| 1739318400000 | 396.43 |
| 1739404800000 | 398.71 |
| 1739491200000 | 396.71 |
| 1739750400000 | 398.17 |
| 1739836800000 | 399.67 |
| 1739923200000 | 394.73 |
| 1740009600000 | 394.77 |
| 1740096000000 | 395.05 |
| 1740355200000 | 398.95 |
| 1740441600000 | 402.39 |
| 1740528000000 | 407.14 |
| 1740614400000 | 405.1 |
| 1740700800000 | 404.69 |
| 1740960000000 | 408.62 |
| 1741046400000 | 402.65 |
| 1741132800000 | 409.7799 |
| 1741219200000 | 414.22 |
| 1741305600000 | 416.88 |
| 1741564800000 | 415.45 |
| 1741651200000 | 412.62 |
| 1741737600000 | 415.5299 |
| 1741824000000 | 415.17 |
| 1741910400000 | 418.95 |
| 1742169600000 | 421.13 |
| 1742256000000 | 425.51 |
| 1742342400000 | 424.55 |
| 1742428800000 | 421 |
| 1742515200000 | 421.55 |
| 1742774400000 | 419.81 |
| 1742860800000 | 424.82 |
| 1742947200000 | 426.86 |
| 1743033600000 | 426 |
| 1743120000000 | 425.16 |
| 1743379200000 | 421.7 |
| iSTOXX Europe ESG Select 30 | STOXX Europe 600 | |
|---|---|---|
| 2018 | -8.3789090087094 | -9.9158623236789 |
| 2019 | 9.5837699920453 | 20.06232951234 |
| 2020 | -18.771551799574 | 3.5586869838276 |
| 2021 | 9.1383948944721 | 17.308251353712 |
| 2022 | 7.0181110684003 | -5.6346852399743 |
| 2023 | 17.721470259481 | 13.314746060625 |
| 2024 | 7.6167473933605 | 3.846796192754 |
| 2025 | 88.251164489191 | 32.475933588966 |
Methodology
The iSTOXX Europe ESG Select 30 Index uses all the European stocks from the STOXX Global ESG Leaders Index as an underlying. The index consists of three subindices which roll into the STOXX Global ESG Leaders index. The three subindices are: STOXX® Global ESG Environment Leaders, STOXX® Global ESG Social Leaders and STOXX® Global ESG Governance Leaders Indices.
The STOXX Global ESG Leaders index provides access to the leading global companies in terms of environmental, social and governance criteria, using a bottom-up selection approach based on ESG Risk Ratings provided by Sustainalytics. Companies that are non-compliant based on the Sustainalytics’ Global Standards Screening assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, and ESG Controversies.
Using this ESG index as an underlying, European stocks with the lowest volatility and the highest dividends are selected.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0258574877 | SXEESLEG | SXEESLEG INDEX | .SXEESLEG |
| Net Return EUR | CH0258574836 | SXEESLEN | SXEESLEN INDEX | .SXEESLEN |
| Price EUR | CH0258574810 | SXEESLEP | SXEESLEP INDEX | .SXEESLEP |
| Net Return GBP | CH0258575049 | SXEESLGN | ||
| Gross Return GBP | CH0258575056 | SXEESLGG | ||
| Price GBP | CH0258575015 | SXEESLGP | ||
| Net Return USD | CH0258574950 | SXEESLUN | ||
| Price USD | CH0258574927 | SXEESLUP | ||
| Gross Return USD | CH0258574992 | SXEESLUG |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 10% |
| No. of components | Fixed, acc. to index name |
| Review frequency | Annually |
| Calculation/distribution | Price, net return, gross return in EUR, GBP and USD |
| Calculation hours | 09:00 - 18:00 for EUR (Price), End-of-Day for the others |
| Base value/base date | 100 as of Dec. 31, 2004 |
| History | available since Sep. 20, 2004 |
| Inception date | Nov. 27, 2014 |
| 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 |
|---|---|---|---|
| TOTALENERGIES | Energy | France | 10.282% |
| ALLIANZ | Insurance | Germany | 9.960% |
| ZURICH INSURANCE GROUP | Insurance | Switzerland | 9.675% |
| IBERDROLA | Utilities | Spain | 9.026% |
| AXA | Insurance | France | 7.527% |
| INTESA SANPAOLO | Banks | Italy | 7.111% |
| ING GRP | Banks | Netherlands | 5.817% |
| NORDEA BANK | Banks | Finland | 4.010% |
| MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 4.008% |
| ASSICURAZIONI GENERALI | Insurance | Italy | 3.657% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.