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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Europe ESG Select 30 | 1,169.6 | 978.9 | 32.6 | 18.7 | 100.5 | 3.0 | 10.3 | 0.3 | 43.3 |
| STOXX Europe 600 | 15,410.6 | 12,243.9 | 20.4 | 7.1 | 377.7 | 1.6 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Insurance | 38.5 |
|---|---|
| Banks | 20.9 |
| Utilities | 14.9 |
| Energy | 14.5 |
| Automobiles and Parts | 4.7 |
| Telecommunications | 4.4 |
| Financial Services | 1.5 |
| Chemicals | 0.6 |
Country weighting
| France | 24.2 |
|---|---|
| Italy | 18.1 |
| Germany | 15.5 |
| Spain | 12.4 |
| Switzerland | 11.5 |
| Netherlands | 7.1 |
| Finland | 4.2 |
| UK | 3.6 |
| Austria | 1.8 |
| 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 | 1.6 | 17.1 | 30.0 | 50.5 | 37.9 | N/A | N/A | 30.5 | 14.8 | 6.7 |
| STOXX Europe 600 | 0.5 | 13.5 | 26.4 | 21.9 | 58.1 | N/A | N/A | 26.9 | 6.9 | 9.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Europe ESG Select 30 | N/A | N/A | 12.3 | 15.7 | 20.2 | N/A | N/A | 1.9 | 0.7 | 0.3 |
| STOXX Europe 600 | N/A | N/A | 13.2 | 18.8 | 20.5 | N/A | N/A | 1.6 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Europe ESG Select 30 | 0.6 | 0.8 | 0.8 | 0.9 | 0.9 | 11.3 | 7.7 | 7.3 | 9.0 | 9.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Europe ESG Select 30 | 0.3 | 0.8 | 0.8 | 0.7 | 0.9 | 1.1 | 0.5 | 0.3 | 0.7 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of September 30, 2024
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 | 10.7 | 9.7 | 10.2 | 9.7 | 1.3 | 7.4 | 0.9 | 13.0 |
| STOXX Europe 600 | 17.8 | 14.6 | 15.7 | 14.4 | 2.1 | 4.0 | 1.4 | 18.0 |
Performance and annual returns
| iSTOXX Europe ESG Select 30 | |
|---|---|
| 1095638400000 | 81.69 |
| 1095724800000 | 82.83 |
| 1095811200000 | 82.54 |
| 1095897600000 | 82.36 |
| 1095984000000 | 82.67 |
| 1096243200000 | 82.47 |
| 1096329600000 | 83.02 |
| 1096416000000 | 83.37 |
| 1096502400000 | 83.44 |
| 1096588800000 | 84.74 |
| 1096848000000 | 84.63 |
| 1096934400000 | 85.06 |
| 1097020800000 | 84.8 |
| 1097107200000 | 84.8 |
| 1097193600000 | 85.53 |
| 1097452800000 | 85.37 |
| 1097539200000 | 84.41 |
| 1097625600000 | 84.37 |
| 1097712000000 | 84.84 |
| 1097798400000 | 85.33 |
| 1098057600000 | 85.34 |
| 1098144000000 | 86.13 |
| 1098230400000 | 86.07 |
| 1098316800000 | 86.51 |
| 1098403200000 | 86.69 |
| 1098662400000 | 86.43 |
| 1098748800000 | 86.68 |
| 1098835200000 | 87.55 |
| 1098921600000 | 88.04 |
| 1099008000000 | 87.63 |
| 1099267200000 | 88.57 |
| 1099353600000 | 89.09 |
| 1099440000000 | 89.95 |
| 1099526400000 | 90.65 |
| 1099612800000 | 91.2 |
| 1099872000000 | 91.52 |
| 1099958400000 | 91.02 |
| 1100044800000 | 91.14 |
| 1100131200000 | 91.64 |
| 1100217600000 | 91.9 |
| 1100476800000 | 91.75 |
| 1100563200000 | 91.42 |
| 1100649600000 | 92.64 |
| 1100736000000 | 92.36 |
| 1100822400000 | 92.29 |
| 1101081600000 | 92.05 |
| 1101168000000 | 92.65 |
| 1101254400000 | 93.34 |
| 1101340800000 | 94.09 |
| 1101427200000 | 94.35 |
| 1101686400000 | 94.42 |
| 1101772800000 | 94.19 |
| 1101859200000 | 95.66 |
| 1101945600000 | 95.79 |
| 1102032000000 | 96.37 |
| 1102291200000 | 96.52 |
| 1102377600000 | 96.97 |
| 1102464000000 | 96.13 |
| 1102550400000 | 95.36 |
| 1102636800000 | 95.7 |
| 1102896000000 | 97.03 |
| 1102982400000 | 96.97 |
| 1103068800000 | 97.97 |
| 1103155200000 | 97.34 |
| 1103241600000 | 96.58 |
| 1103500800000 | 98.14 |
| 1103587200000 | 97.49 |
| 1103673600000 | 98.19 |
| 1103760000000 | 99.19 |
| 1103846400000 | 99.54 |
| 1104105600000 | 100.03 |
| 1104192000000 | 99.99 |
| 1104278400000 | 99.91 |
| 1104364800000 | 100.2 |
| 1104451200000 | 100 |
| 1104710400000 | 99.38 |
| 1104796800000 | 98.67 |
| 1104883200000 | 98.05 |
| 1104969600000 | 97.31 |
| 1105056000000 | 96.95 |
| 1105315200000 | 97.08 |
| 1105401600000 | 96.8 |
| 1105488000000 | 97.42 |
| 1105574400000 | 97.46 |
| 1105660800000 | 97.36 |
| 1105920000000 | 97.27 |
| 1106006400000 | 96.88 |
| 1106092800000 | 97.01 |
| 1106179200000 | 96.17 |
| 1106265600000 | 96.33 |
| 1106524800000 | 96.25 |
| 1106611200000 | 96.14 |
| 1106697600000 | 96.95 |
| 1106784000000 | 96.97 |
| 1106870400000 | 96.51 |
| 1107129600000 | 97.5 |
| 1107216000000 | 98.12 |
| 1107302400000 | 98.79 |
| 1107388800000 | 98.3 |
| 1107475200000 | 99.09 |
| 1107734400000 | 98.61 |
| 1107820800000 | 98.2 |
| 1107907200000 | 97.88 |
| 1107993600000 | 98.68 |
| 1108080000000 | 99.58 |
| 1108339200000 | 100.54 |
| 1108425600000 | 101.14 |
| 1108512000000 | 100.74 |
| 1108598400000 | 101.42 |
| 1108684800000 | 101.27 |
| 1108944000000 | 100.17 |
| 1109030400000 | 100.2 |
| 1109116800000 | 99.85 |
| 1109203200000 | 99.55 |
| 1109289600000 | 100.38 |
| 1109548800000 | 100.73 |
| 1109635200000 | 100.72 |
| 1109721600000 | 99.93 |
| 1109808000000 | 99.7 |
| 1109894400000 | 101.46 |
| 1110153600000 | 100.91 |
| 1110240000000 | 101.42 |
| 1110326400000 | 101.2 |
| 1110412800000 | 100.79 |
| 1110499200000 | 101.36 |
| 1110758400000 | 100.55 |
| 1110844800000 | 101.08 |
| 1110931200000 | 100.67 |
| 1111017600000 | 100.31 |
| 1111104000000 | 99.75 |
| 1111363200000 | 98.87 |
| 1111449600000 | 99.39 |
| 1111536000000 | 97.77 |
| 1111622400000 | 98.48 |
| 1112054400000 | 98.43 |
| 1112140800000 | 98.52 |
| 1112227200000 | 98.57 |
| 1112313600000 | 99.08 |
| 1112572800000 | 97.58 |
| 1112659200000 | 98.47 |
| 1112745600000 | 99.05 |
| 1112832000000 | 99.99 |
| 1112918400000 | 99.65 |
| 1113177600000 | 100.41 |
| 1113264000000 | 99.59 |
| 1113350400000 | 100.31 |
| 1113436800000 | 99.51 |
| 1113523200000 | 98.96 |
| 1113782400000 | 97.98 |
| 1113868800000 | 98.66 |
| 1113955200000 | 98.5 |
| 1114041600000 | 98.73 |
| 1114128000000 | 99.16 |
| 1114387200000 | 98.99 |
| 1114473600000 | 98.3 |
| 1114560000000 | 97.43 |
| 1114646400000 | 96.95 |
| 1114732800000 | 97.39 |
| 1114992000000 | 97.2 |
| 1115078400000 | 97.99 |
| 1115164800000 | 98.83 |
| 1115251200000 | 99.35 |
| 1115337600000 | 98.93 |
| 1115596800000 | 98.37 |
| 1115683200000 | 98.04 |
| 1115769600000 | 97.51 |
| 1115856000000 | 97.35 |
| 1115942400000 | 96.91 |
| 1116201600000 | 96.37 |
| 1116288000000 | 96.41 |
| 1116374400000 | 97.72 |
| 1116460800000 | 98.21 |
| 1116547200000 | 97.84 |
| 1116806400000 | 98.6 |
| 1116892800000 | 98.63 |
| 1116979200000 | 98.57 |
| 1117065600000 | 98.02 |
| 1117152000000 | 97.82 |
| 1117411200000 | 97.76 |
| 1117497600000 | 96.47 |
| 1117584000000 | 97.06 |
| 1117670400000 | 96.99 |
| 1117756800000 | 96.63 |
| 1118016000000 | 96.4 |
| 1118102400000 | 97.76 |
| 1118188800000 | 98.15 |
| 1118275200000 | 97.05 |
| 1118361600000 | 96.89 |
| 1118620800000 | 96.85 |
| 1118707200000 | 97.36 |
| 1118793600000 | 97.27 |
| 1118880000000 | 97.37 |
| 1118966400000 | 98.47 |
| 1119225600000 | 97.91 |
| 1119312000000 | 98.43 |
| 1119398400000 | 98.7 |
| 1119484800000 | 98.92 |
| 1119571200000 | 98.33 |
| 1119830400000 | 97.84 |
| 1119916800000 | 98.08 |
| 1120003200000 | 98.35 |
| 1120089600000 | 98.77 |
| 1120176000000 | 98.37 |
| 1120435200000 | 97.93 |
| 1120521600000 | 97.48 |
| 1120608000000 | 97.98 |
| 1120694400000 | 96.01 |
| 1120780800000 | 97.07 |
| 1121040000000 | 98.67 |
| 1121126400000 | 99.62 |
| 1121212800000 | 99.08 |
| 1121299200000 | 99.41 |
| 1121385600000 | 98.56 |
| 1121644800000 | 98.56 |
| 1121731200000 | 98.25 |
| 1121817600000 | 97.87 |
| 1121904000000 | 98.65 |
| 1121990400000 | 98.55 |
| 1122249600000 | 98.56 |
| 1122336000000 | 98.45 |
| 1122422400000 | 99 |
| 1122508800000 | 99.63 |
| 1122595200000 | 99.91 |
| 1122854400000 | 100.37 |
| 1122940800000 | 101.02 |
| 1123027200000 | 101.84 |
| 1123113600000 | 101.75 |
| 1123200000000 | 101.4 |
| 1123459200000 | 102.28 |
| 1123545600000 | 102.35 |
| 1123632000000 | 103.78 |
| 1123718400000 | 103.93 |
| 1123804800000 | 103.49 |
| 1124064000000 | 102.87 |
| 1124150400000 | 102.37 |
| 1124236800000 | 102.06 |
| 1124323200000 | 100.67 |
| 1124409600000 | 101.43 |
| 1124668800000 | 102.46 |
| 1124755200000 | 101.51 |
| 1124841600000 | 101.8 |
| 1124928000000 | 101.54 |
| 1125014400000 | 101.19 |
| 1125273600000 | 101.06 |
| 1125360000000 | 100.19 |
| 1125446400000 | 101.84 |
| 1125532800000 | 104.06 |
| 1125619200000 | 104.95 |
| 1125878400000 | 105.48 |
| 1125964800000 | 105.95 |
| 1126051200000 | 105.89 |
| 1126137600000 | 105.64 |
| 1126224000000 | 105.94 |
| 1126483200000 | 104.68 |
| 1126569600000 | 104.31 |
| 1126656000000 | 104.81 |
| 1126742400000 | 104.03 |
| 1126828800000 | 104.6 |
| 1127088000000 | 104.16 |
| 1127174400000 | 104.7 |
| 1127260800000 | 104.31 |
| 1127347200000 | 103.03 |
| 1127433600000 | 102.95 |
| 1127692800000 | 104.13 |
| 1127779200000 | 103.4 |
| 1127865600000 | 104.25 |
| 1127952000000 | 103.83 |
| 1128038400000 | 104.5 |
| 1128297600000 | 104.02 |
| 1128384000000 | 104.34 |
| 1128470400000 | 103.49 |
| 1128556800000 | 104.19 |
| 1128643200000 | 103.64 |
| 1128902400000 | 103.3 |
| 1128988800000 | 103.06 |
| 1129075200000 | 102.54 |
| 1129161600000 | 100.88 |
| 1129248000000 | 102.8 |
| 1129507200000 | 102.42 |
| 1129593600000 | 101 |
| 1129680000000 | 100.01 |
| 1129766400000 | 100.39 |
| 1129852800000 | 100.51 |
| 1130112000000 | 101.27 |
| 1130198400000 | 102.08 |
| 1130284800000 | 102.24 |
| 1130371200000 | 101.4 |
| 1130457600000 | 101.38 |
| 1130716800000 | 101.94 |
| 1130803200000 | 101.61 |
| 1130889600000 | 102.78 |
| 1130976000000 | 102.85 |
| 1131062400000 | 101.21 |
| 1131321600000 | 101.41 |
| 1131408000000 | 101 |
| 1131494400000 | 100.75 |
| 1131580800000 | 101.33 |
| 1131667200000 | 102.08 |
| 1131926400000 | 102.13 |
| 1132012800000 | 101.42 |
| 1132099200000 | 100.91 |
| 1132185600000 | 101.91 |
| 1132272000000 | 102.12 |
| 1132531200000 | 102.68 |
| 1132617600000 | 102.39 |
| 1132704000000 | 103.8 |
| 1132790400000 | 103.66 |
| 1132876800000 | 103.38 |
| 1133136000000 | 103.34 |
| 1133222400000 | 103.38 |
| 1133308800000 | 103.04 |
| 1133395200000 | 103.77 |
| 1133481600000 | 103.98 |
| 1133740800000 | 103.99 |
| 1133827200000 | 104.58 |
| 1133913600000 | 104.08 |
| 1134000000000 | 104.89 |
| 1134086400000 | 104.91 |
| 1134345600000 | 106.41 |
| 1134432000000 | 106.32 |
| 1134518400000 | 106.74 |
| 1134604800000 | 106.12 |
| 1134691200000 | 107.28 |
| 1134950400000 | 106.82 |
| 1135036800000 | 106.23 |
| 1135123200000 | 106.42 |
| 1135209600000 | 107.03 |
| 1135296000000 | 107.06 |
| 1135641600000 | 107.31 |
| 1135728000000 | 107.61 |
| 1135814400000 | 107.39 |
| 1135900800000 | 106.29 |
| 1136160000000 | 106.78 |
| 1136246400000 | 108.58 |
| 1136332800000 | 110.55 |
| 1136419200000 | 110.13 |
| 1136505600000 | 111.24 |
| 1136764800000 | 110.75 |
| 1136851200000 | 110.04 |
| 1136937600000 | 111.29 |
| 1137024000000 | 110.7 |
| 1137110400000 | 109.84 |
| 1137369600000 | 110.55 |
| 1137456000000 | 109.13 |
| 1137542400000 | 108.47 |
| 1137628800000 | 108.91 |
| 1137715200000 | 107.82 |
| 1137974400000 | 109.16 |
| 1138060800000 | 108.45 |
| 1138147200000 | 109.7 |
| 1138233600000 | 111.21 |
| 1138320000000 | 111.17 |
| 1138579200000 | 110.55 |
| 1138665600000 | 111.19 |
| 1138752000000 | 111.93 |
| 1138838400000 | 110.72 |
| 1138924800000 | 110.13 |
| 1139184000000 | 109.92 |
| 1139270400000 | 109.57 |
| 1139356800000 | 109.99 |
| 1139443200000 | 111.35 |
| 1139529600000 | 110.61 |
| 1139788800000 | 111.32 |
| 1139875200000 | 110.92 |
| 1139961600000 | 111.16 |
| 1140048000000 | 111.77 |
| 1140134400000 | 112.42 |
| 1140393600000 | 112.73 |
| 1140480000000 | 112.98 |
| 1140566400000 | 113.63 |
| 1140652800000 | 113.97 |
| 1140739200000 | 113.9 |
| 1140998400000 | 114.06 |
| 1141084800000 | 113.21 |
| 1141171200000 | 114 |
| 1141257600000 | 113.45 |
| 1141344000000 | 113.59 |
| 1141603200000 | 114.45 |
| 1141689600000 | 112.95 |
| 1141776000000 | 112.5 |
| 1141862400000 | 113.26 |
| 1141948800000 | 113.99 |
| 1142208000000 | 115.25 |
| 1142294400000 | 116.4 |
| 1142380800000 | 117.05 |
| 1142467200000 | 118.07 |
| 1142553600000 | 118.02 |
| 1142812800000 | 118.27 |
| 1142899200000 | 117.61 |
| 1142985600000 | 117.29 |
| 1143072000000 | 116.06 |
| 1143158400000 | 116.79 |
| 1143417600000 | 115.92 |
| 1143504000000 | 115.74 |
| 1143590400000 | 115.43 |
| 1143676800000 | 117.57 |
| 1143763200000 | 116.55 |
| 1144022400000 | 117.28 |
| 1144108800000 | 118.09 |
| 1144195200000 | 118.66 |
| 1144281600000 | 118.19 |
| 1144368000000 | 116.22 |
| 1144627200000 | 116.83 |
| 1144713600000 | 115.35 |
| 1144800000000 | 115.07 |
| 1144886400000 | 114.93 |
| 1145318400000 | 116.34 |
| 1145404800000 | 118.46 |
| 1145491200000 | 118.95 |
| 1145577600000 | 119.91 |
| 1145836800000 | 119.89 |
| 1145923200000 | 120.41 |
| 1146009600000 | 121.24 |
| 1146096000000 | 121.88 |
| 1146182400000 | 121.92 |
| 1146441600000 | 122.3 |
| 1146528000000 | 123.53 |
| 1146614400000 | 122.38 |
| 1146700800000 | 123.52 |
| 1146787200000 | 125.08 |
| 1147046400000 | 125.25 |
| 1147132800000 | 126.28 |
| 1147219200000 | 126.21 |
| 1147305600000 | 125.98 |
| 1147392000000 | 124.26 |
| 1147651200000 | 122.49 |
| 1147737600000 | 123.25 |
| 1147824000000 | 119.11 |
| 1147910400000 | 119.43 |
| 1147996800000 | 119.16 |
| 1148256000000 | 117.92 |
| 1148342400000 | 120.1 |
| 1148428800000 | 118.02 |
| 1148515200000 | 119.66 |
| 1148601600000 | 121.04 |
| 1148860800000 | 121.06 |
| 1148947200000 | 119.67 |
| 1149033600000 | 121.15 |
| 1149120000000 | 121.29 |
| 1149206400000 | 122.42 |
| 1149465600000 | 121.83 |
| 1149552000000 | 119.21 |
| 1149638400000 | 120.29 |
| 1149724800000 | 116.41 |
| 1149811200000 | 118.05 |
| 1150070400000 | 116.49 |
| 1150156800000 | 114.24 |
| 1150243200000 | 114.7 |
| 1150329600000 | 116.72 |
| 1150416000000 | 116.22 |
| 1150675200000 | 116.09 |
| 1150761600000 | 117.05 |
| 1150848000000 | 118.04 |
| 1150934400000 | 117.92 |
| 1151020800000 | 117.33 |
| 1151280000000 | 117.24 |
| 1151366400000 | 116.72 |
| 1151452800000 | 116.22 |
| 1151539200000 | 118.25 |
| 1151625600000 | 122.14 |
| 1151884800000 | 122.87 |
| 1151971200000 | 123.33 |
| 1152057600000 | 121.06 |
| 1152144000000 | 122.51 |
| 1152230400000 | 122.87 |
| 1152489600000 | 122.54 |
| 1152576000000 | 121.81 |
| 1152662400000 | 121.22 |
| 1152748800000 | 119.58 |
| 1152835200000 | 117.64 |
| 1153094400000 | 116.11 |
| 1153180800000 | 115.99 |
| 1153267200000 | 119.03 |
| 1153353600000 | 119.94 |
| 1153440000000 | 119.68 |
| 1153699200000 | 121.15 |
| 1153785600000 | 120.92 |
| 1153872000000 | 121.13 |
| 1153958400000 | 123.5 |
| 1154044800000 | 124.77 |
| 1154304000000 | 124.31 |
| 1154390400000 | 123.22 |
| 1154476800000 | 125.68 |
| 1154563200000 | 124.77 |
| 1154649600000 | 127.3 |
| 1154908800000 | 125.59 |
| 1154995200000 | 125.68 |
| 1155081600000 | 127.12 |
| 1155168000000 | 125.09 |
| 1155254400000 | 124.98 |
| 1155513600000 | 126.04 |
| 1155600000000 | 127.34 |
| 1155686400000 | 128.73 |
| 1155772800000 | 128.9 |
| 1155859200000 | 128.33 |
| 1156118400000 | 129.04 |
| 1156204800000 | 128.38 |
| 1156291200000 | 127.41 |
| 1156377600000 | 128.14 |
| 1156464000000 | 127.53 |
| 1156723200000 | 128.69 |
| 1156809600000 | 128.46 |
| 1156896000000 | 129.73 |
| 1156982400000 | 128.9 |
| 1157068800000 | 129.55 |
| 1157328000000 | 130.98 |
| 1157414400000 | 129.78 |
| 1157500800000 | 128.22 |
| 1157587200000 | 126.83 |
| 1157673600000 | 126.58 |
| 1157932800000 | 126.81 |
| 1158019200000 | 128.1 |
| 1158105600000 | 128.61 |
| 1158192000000 | 129.44 |
| 1158278400000 | 129.2 |
| 1158537600000 | 129.12 |
| 1158624000000 | 128.47 |
| 1158710400000 | 130.24 |
| 1158796800000 | 131.13 |
| 1158883200000 | 130.34 |
| 1159142400000 | 130.32 |
| 1159228800000 | 131.11 |
| 1159315200000 | 132.15 |
| 1159401600000 | 131.54 |
| 1159488000000 | 131.65 |
| 1159747200000 | 132.8 |
| 1159833600000 | 132.7 |
| 1159920000000 | 133.4 |
| 1160006400000 | 133.71 |
| 1160092800000 | 133.11 |
| 1160352000000 | 133.07 |
| 1160438400000 | 132.63 |
| 1160524800000 | 133.29 |
| 1160611200000 | 134.03 |
| 1160697600000 | 133.71 |
| 1160956800000 | 134.14 |
| 1161043200000 | 133.17 |
| 1161129600000 | 134.21 |
| 1161216000000 | 135.29 |
| 1161302400000 | 135.51 |
| 1161561600000 | 135.56 |
| 1161648000000 | 135.59 |
| 1161734400000 | 136.45 |
| 1161820800000 | 136.79 |
| 1161907200000 | 137.33 |
| 1162166400000 | 137.02 |
| 1162252800000 | 137.74 |
| 1162339200000 | 138.02 |
| 1162425600000 | 137.79 |
| 1162512000000 | 137.32 |
| 1162771200000 | 138.72 |
| 1162857600000 | 140.39 |
| 1162944000000 | 140.04 |
| 1163030400000 | 139.43 |
| 1163116800000 | 140 |
| 1163376000000 | 139.84 |
| 1163462400000 | 139.69 |
| 1163548800000 | 140.5 |
| 1163635200000 | 141.11 |
| 1163721600000 | 140.72 |
| 1163980800000 | 140.87 |
| 1164067200000 | 140.73 |
| 1164153600000 | 141.45 |
| 1164240000000 | 141.57 |
| 1164326400000 | 141.99 |
| 1164585600000 | 140.15 |
| 1164672000000 | 140.12 |
| 1164758400000 | 142.26 |
| 1164844800000 | 142.14 |
| 1164931200000 | 141.85 |
| 1165190400000 | 142.37 |
| 1165276800000 | 142.99 |
| 1165363200000 | 143.13 |
| 1165449600000 | 143.54 |
| 1165536000000 | 144.22 |
| 1165795200000 | 143.79 |
| 1165881600000 | 144.44 |
| 1165968000000 | 145.68 |
| 1166054400000 | 145.99 |
| 1166140800000 | 145.42 |
| 1166400000000 | 144.93 |
| 1166486400000 | 145.38 |
| 1166572800000 | 145.89 |
| 1166659200000 | 145.6 |
| 1166745600000 | 144.86 |
| 1167177600000 | 146.14 |
| 1167264000000 | 146.39 |
| 1167350400000 | 146.26 |
| 1167696000000 | 149.31 |
| 1167782400000 | 148.8 |
| 1167868800000 | 147.77 |
| 1167955200000 | 145.28 |
| 1168214400000 | 145.13 |
| 1168300800000 | 145.78 |
| 1168387200000 | 143.7 |
| 1168473600000 | 145.34 |
| 1168560000000 | 146.8 |
| 1168819200000 | 147.79 |
| 1168905600000 | 147.31 |
| 1168992000000 | 147.06 |
| 1169078400000 | 147.1 |
| 1169164800000 | 147.9 |
| 1169424000000 | 147.5 |
| 1169510400000 | 148.23 |
| 1169596800000 | 148.76 |
| 1169683200000 | 147.95 |
| 1169769600000 | 146.23 |
| 1170028800000 | 146.58 |
| 1170115200000 | 147.18 |
| 1170201600000 | 146.36 |
| 1170288000000 | 148.22 |
| 1170374400000 | 148.7 |
| 1170633600000 | 147.81 |
| 1170720000000 | 149.28 |
| 1170806400000 | 150.38 |
| 1170892800000 | 149.87 |
| 1170979200000 | 150.3 |
| 1171238400000 | 149.18 |
| 1171324800000 | 150.31 |
| 1171411200000 | 152.45 |
| 1171497600000 | 152.29 |
| 1171584000000 | 151.6 |
| 1171843200000 | 151.97 |
| 1171929600000 | 151.69 |
| 1172016000000 | 149.98 |
| 1172102400000 | 150.08 |
| 1172188800000 | 151.15 |
| 1172448000000 | 152.18 |
| 1172534400000 | 149.37 |
| 1172620800000 | 146.38 |
| 1172707200000 | 144.16 |
| 1172793600000 | 143.11 |
| 1173052800000 | 140.85 |
| 1173139200000 | 142 |
| 1173225600000 | 142.98 |
| 1173312000000 | 144.76 |
| 1173398400000 | 144.85 |
| 1173657600000 | 144.59 |
| 1173744000000 | 143.04 |
| 1173830400000 | 139.68 |
| 1173916800000 | 142.42 |
| 1174003200000 | 142.88 |
| 1174262400000 | 144.55 |
| 1174348800000 | 145.83 |
| 1174435200000 | 146.62 |
| 1174521600000 | 149.35 |
| 1174608000000 | 149.48 |
| 1174867200000 | 148.3 |
| 1174953600000 | 148.35 |
| 1175040000000 | 148.04 |
| 1175126400000 | 149.05 |
| 1175212800000 | 149.16 |
| 1175472000000 | 150.82 |
| 1175558400000 | 152.68 |
| 1175644800000 | 152.93 |
| 1175731200000 | 153.5 |
| 1176163200000 | 154.24 |
| 1176249600000 | 153.95 |
| 1176336000000 | 153.94 |
| 1176422400000 | 155.72 |
| 1176681600000 | 157.56 |
| 1176768000000 | 157.81 |
| 1176854400000 | 157.18 |
| 1176940800000 | 156.97 |
| 1177027200000 | 158.75 |
| 1177286400000 | 157.67 |
| 1177372800000 | 157.26 |
| 1177459200000 | 158.38 |
| 1177545600000 | 157.65 |
| 1177632000000 | 157.31 |
| 1177891200000 | 157.51 |
| 1177977600000 | 156.82 |
| 1178064000000 | 156.92 |
| 1178150400000 | 157.44 |
| 1178236800000 | 158.57 |
| 1178496000000 | 159.31 |
| 1178582400000 | 157.58 |
| 1178668800000 | 157.74 |
| 1178755200000 | 156.14 |
| 1178841600000 | 157.05 |
| 1179100800000 | 156.92 |
| 1179187200000 | 158.17 |
| 1179273600000 | 157.81 |
| 1179360000000 | 157.57 |
| 1179446400000 | 158.87 |
| 1179705600000 | 157.84 |
| 1179792000000 | 158.06 |
| 1179878400000 | 159.38 |
| 1179964800000 | 157.49 |
| 1180051200000 | 157.69 |
| 1180310400000 | 157.89 |
| 1180396800000 | 158.27 |
| 1180483200000 | 157.62 |
| 1180569600000 | 158.5 |
| 1180656000000 | 159.27 |
| 1180915200000 | 159.5 |
| 1181001600000 | 159.36 |
| 1181088000000 | 156.6 |
| 1181174400000 | 154.88 |
| 1181260800000 | 153.36 |
| 1181520000000 | 154.28 |
| 1181606400000 | 153.53 |
| 1181692800000 | 153.56 |
| 1181779200000 | 155.65 |
| 1181865600000 | 158.29 |
| 1182124800000 | 158.08 |
| 1182211200000 | 158 |
| 1182297600000 | 158.62 |
| 1182384000000 | 156.6 |
| 1182470400000 | 156.12 |
| 1182729600000 | 156.29 |
| 1182816000000 | 155.52 |
| 1182902400000 | 154.88 |
| 1182988800000 | 155.84 |
| 1183075200000 | 157.08 |
| 1183334400000 | 157.67 |
| 1183420800000 | 158.66 |
| 1183507200000 | 159.45 |
| 1183593600000 | 157.91 |
| 1183680000000 | 159.15 |
| 1183939200000 | 159.36 |
| 1184025600000 | 158.95 |
| 1184112000000 | 158.91 |
| 1184198400000 | 160.48 |
| 1184284800000 | 161.66 |
| 1184544000000 | 162.81 |
| 1184630400000 | 162.75 |
| 1184716800000 | 161.45 |
| 1184803200000 | 162.94 |
| 1184889600000 | 161.2 |
| 1185148800000 | 162.15 |
| 1185235200000 | 160.23 |
| 1185321600000 | 158.48 |
| 1185408000000 | 154.93 |
| 1185494400000 | 153.49 |
| 1185753600000 | 152.66 |
| 1185840000000 | 156.01 |
| 1185926400000 | 153.25 |
| 1186012800000 | 155.17 |
| 1186099200000 | 154.28 |
| 1186358400000 | 153.84 |
| 1186444800000 | 156.27 |
| 1186531200000 | 159.52 |
| 1186617600000 | 156.3 |
| 1186704000000 | 151.58 |
| 1186963200000 | 153.69 |
| 1187049600000 | 151 |
| 1187136000000 | 149.8 |
| 1187222400000 | 144.81 |
| 1187308800000 | 149.14 |
| 1187568000000 | 149.24 |
| 1187654400000 | 149.27 |
| 1187740800000 | 151.19 |
| 1187827200000 | 152.25 |
| 1187913600000 | 153.1 |
| 1188172800000 | 153.34 |
| 1188259200000 | 151.02 |
| 1188345600000 | 151.8 |
| 1188432000000 | 153.11 |
| 1188518400000 | 154.88 |
| 1188777600000 | 155.34 |
| 1188864000000 | 155.66 |
| 1188950400000 | 153.48 |
| 1189036800000 | 154.05 |
| 1189123200000 | 152.22 |
| 1189382400000 | 151.65 |
| 1189468800000 | 154.61 |
| 1189555200000 | 155.79 |
| 1189641600000 | 157.24 |
| 1189728000000 | 155.14 |
| 1189987200000 | 153.61 |
| 1190073600000 | 156.18 |
| 1190160000000 | 160.69 |
| 1190246400000 | 161.36 |
| 1190332800000 | 161.53 |
| 1190592000000 | 161.15 |
| 1190678400000 | 160.37 |
| 1190764800000 | 161.58 |
| 1190851200000 | 162.12 |
| 1190937600000 | 162.7 |
| 1191196800000 | 164.23 |
| 1191283200000 | 163.32 |
| 1191369600000 | 163.1 |
| 1191456000000 | 162.89 |
| 1191542400000 | 164.18 |
| 1191801600000 | 162.57 |
| 1191888000000 | 163.72 |
| 1191974400000 | 164.58 |
| 1192060800000 | 167.18 |
| 1192147200000 | 167.51 |
| 1192406400000 | 166.62 |
| 1192492800000 | 165.93 |
| 1192579200000 | 166.85 |
| 1192665600000 | 166.88 |
| 1192752000000 | 166.25 |
| 1193011200000 | 163.51 |
| 1193097600000 | 165.7 |
| 1193184000000 | 164.35 |
| 1193270400000 | 166.64 |
| 1193356800000 | 168.85 |
| 1193616000000 | 170.01 |
| 1193702400000 | 169.87 |
| 1193788800000 | 171.5 |
| 1193875200000 | 169.56 |
| 1193961600000 | 169.78 |
| 1194220800000 | 169.44 |
| 1194307200000 | 170.47 |
| 1194393600000 | 170.66 |
| 1194480000000 | 168.8 |
| 1194566400000 | 165.9 |
| 1194825600000 | 164.16 |
| 1194912000000 | 166.52 |
| 1194998400000 | 167.79 |
| 1195084800000 | 166.01 |
| 1195171200000 | 166.13 |
| 1195430400000 | 164.9 |
| 1195516800000 | 167.05 |
| 1195603200000 | 164.33 |
| 1195689600000 | 165.85 |
| 1195776000000 | 167.08 |
| 1196035200000 | 166.81 |
| 1196121600000 | 166.88 |
| 1196208000000 | 169.22 |
| 1196294400000 | 170.47 |
| 1196380800000 | 170.49 |
| 1196640000000 | 170.12 |
| 1196726400000 | 170.24 |
| 1196812800000 | 170.79 |
| 1196899200000 | 170.16 |
| 1196985600000 | 171.68 |
| 1197244800000 | 172.89 |
| 1197331200000 | 172.41 |
| 1197417600000 | 172.61 |
| 1197504000000 | 169.09 |
| 1197590400000 | 168.17 |
| 1197849600000 | 165.55 |
| 1197936000000 | 165.37 |
| 1198022400000 | 164.37 |
| 1198108800000 | 163.8 |
| 1198195200000 | 165.85 |
| 1198454400000 | 166.23 |
| 1198713600000 | 168.58 |
| 1198800000000 | 169.28 |
| 1199059200000 | 168.22 |
| 1199232000000 | 167.35 |
| 1199318400000 | 167.15 |
| 1199404800000 | 166.02 |
| 1199664000000 | 168.12 |
| 1199750400000 | 168.64 |
| 1199836800000 | 167.28 |
| 1199923200000 | 167.56 |
| 1200009600000 | 166.47 |
| 1200268800000 | 166.8 |
| 1200355200000 | 163.19 |
| 1200441600000 | 160.97 |
| 1200528000000 | 160.04 |
| 1200614400000 | 157.52 |
| 1200873600000 | 147.13 |
| 1200960000000 | 149.33 |
| 1201046400000 | 142.98 |
| 1201132800000 | 150.89 |
| 1201219200000 | 150.03 |
| 1201478400000 | 150.38 |
| 1201564800000 | 151.83 |
| 1201651200000 | 151.05 |
| 1201737600000 | 151.62 |
| 1201824000000 | 153.7 |
| 1202083200000 | 153.63 |
| 1202169600000 | 147.17 |
| 1202256000000 | 148.61 |
| 1202342400000 | 143.81 |
| 1202428800000 | 143.49 |
| 1202688000000 | 142.66 |
| 1202774400000 | 147.31 |
| 1202860800000 | 146.51 |
| 1202947200000 | 147.44 |
| 1203033600000 | 145.81 |
| 1203292800000 | 147.95 |
| 1203379200000 | 148.96 |
| 1203465600000 | 146.26 |
| 1203552000000 | 148.73 |
| 1203638400000 | 147.72 |
| 1203897600000 | 150.48 |
| 1203984000000 | 152.68 |
| 1204070400000 | 154.71 |
| 1204156800000 | 152.55 |
| 1204243200000 | 150.59 |
| 1204502400000 | 148.61 |
| 1204588800000 | 147.08 |
| 1204675200000 | 149.44 |
| 1204761600000 | 147.78 |
| 1204848000000 | 146.57 |
| 1205107200000 | 145.18 |
| 1205193600000 | 146.83 |
| 1205280000000 | 149.34 |
| 1205366400000 | 148.26 |
| 1205452800000 | 147.28 |
| 1205712000000 | 144.1 |
| 1205798400000 | 149.23 |
| 1205884800000 | 145.73 |
| 1205971200000 | 144.39 |
| 1206403200000 | 150.05 |
| 1206489600000 | 150.12 |
| 1206576000000 | 151.99 |
| 1206662400000 | 150.92 |
| 1206921600000 | 150.6 |
| 1207008000000 | 153.65 |
| 1207094400000 | 156.04 |
| 1207180800000 | 155.42 |
| 1207267200000 | 157.52 |
| 1207526400000 | 158.25 |
| 1207612800000 | 156.73 |
| 1207699200000 | 156.11 |
| 1207785600000 | 156.7 |
| 1207872000000 | 154.38 |
| 1208131200000 | 153.52 |
| 1208217600000 | 153.48 |
| 1208304000000 | 157.01 |
| 1208390400000 | 156 |
| 1208476800000 | 158 |
| 1208736000000 | 158.2 |
| 1208822400000 | 157.9 |
| 1208908800000 | 157.22 |
| 1208995200000 | 156.07 |
| 1209081600000 | 157.34 |
| 1209340800000 | 157.78 |
| 1209427200000 | 155.7 |
| 1209513600000 | 157.09 |
| 1209600000000 | 156.33 |
| 1209686400000 | 158.61 |
| 1209945600000 | 158.94 |
| 1210032000000 | 158 |
| 1210118400000 | 157.31 |
| 1210204800000 | 157.46 |
| 1210291200000 | 156.54 |
| 1210550400000 | 157.81 |
| 1210636800000 | 157.13 |
| 1210723200000 | 158.26 |
| 1210809600000 | 159.3 |
| 1210896000000 | 160.55 |
| 1211155200000 | 161.04 |
| 1211241600000 | 160.16 |
| 1211328000000 | 159.89 |
| 1211414400000 | 160.44 |
| 1211500800000 | 159.18 |
| 1211760000000 | 159.37 |
| 1211846400000 | 157.73 |
| 1211932800000 | 157.98 |
| 1212019200000 | 157.31 |
| 1212105600000 | 158.27 |
| 1212364800000 | 156.1 |
| 1212451200000 | 156.62 |
| 1212537600000 | 155.01 |
| 1212624000000 | 155.83 |
| 1212710400000 | 154.04 |
| 1212969600000 | 153.58 |
| 1213056000000 | 150.57 |
| 1213142400000 | 149.01 |
| 1213228800000 | 149.2 |
| 1213315200000 | 149.4 |
| 1213574400000 | 149.26 |
| 1213660800000 | 149.68 |
| 1213747200000 | 148.32 |
| 1213833600000 | 147.15 |
| 1213920000000 | 145.82 |
| 1214179200000 | 145.16 |
| 1214265600000 | 145.04 |
| 1214352000000 | 146.73 |
| 1214438400000 | 145.49 |
| 1214524800000 | 143.88 |
| 1214784000000 | 144.68 |
| 1214870400000 | 142.95 |
| 1214956800000 | 145.38 |
| 1215043200000 | 146.31 |
| 1215129600000 | 144.02 |
| 1215388800000 | 145.27 |
| 1215475200000 | 145.53 |
| 1215561600000 | 148.23 |
| 1215648000000 | 146.1 |
| 1215734400000 | 143.03 |
| 1215993600000 | 143.32 |
| 1216080000000 | 141.57 |
| 1216166400000 | 141.15 |
| 1216252800000 | 144.28 |
| 1216339200000 | 146.57 |
| 1216598400000 | 147.39 |
| 1216684800000 | 145.91 |
| 1216771200000 | 147.05 |
| 1216857600000 | 145.86 |
| 1216944000000 | 144.71 |
| 1217203200000 | 143.52 |
| 1217289600000 | 143.45 |
| 1217376000000 | 144.3 |
| 1217462400000 | 143.59 |
| 1217548800000 | 141.99 |
| 1217808000000 | 142.48 |
| 1217894400000 | 145.22 |
| 1217980800000 | 146.06 |
| 1218067200000 | 144.66 |
| 1218153600000 | 143.19 |
| 1218412800000 | 144.68 |
| 1218499200000 | 143.76 |
| 1218585600000 | 140.89 |
| 1218672000000 | 140.77 |
| 1218758400000 | 139.8 |
| 1219017600000 | 140.05 |
| 1219104000000 | 136.91 |
| 1219190400000 | 137.22 |
| 1219276800000 | 136.61 |
| 1219363200000 | 138.33 |
| 1219622400000 | 137.28 |
| 1219708800000 | 136.53 |
| 1219795200000 | 137.48 |
| 1219881600000 | 139.76 |
| 1219968000000 | 140.11 |
| 1220227200000 | 138.97 |
| 1220313600000 | 140.52 |
| 1220400000000 | 138.19 |
| 1220486400000 | 135.05 |
| 1220572800000 | 131.76 |
| 1220832000000 | 134.42 |
| 1220918400000 | 134.2 |
| 1221004800000 | 133.08 |
| 1221091200000 | 131.09 |
| 1221177600000 | 135.46 |
| 1221436800000 | 131.45 |
| 1221523200000 | 128.24 |
| 1221609600000 | 127.22 |
| 1221696000000 | 127.51 |
| 1221782400000 | 136.49 |
| 1222041600000 | 136.18 |
| 1222128000000 | 135.42 |
| 1222214400000 | 134.67 |
| 1222300800000 | 138.23 |
| 1222387200000 | 136.63 |
| 1222646400000 | 129.9 |
| 1222732800000 | 128.11 |
| 1222819200000 | 128.95 |
| 1222905600000 | 126.8 |
| 1222992000000 | 130.02 |
| 1223251200000 | 118.99 |
| 1223337600000 | 120.64 |
| 1223424000000 | 112.94 |
| 1223510400000 | 108.45 |
| 1223596800000 | 97.69 |
| 1223856000000 | 109.68 |
| 1223942400000 | 114.26 |
| 1224028800000 | 108.22 |
| 1224115200000 | 102.15 |
| 1224201600000 | 108.63 |
| 1224460800000 | 111.18 |
| 1224547200000 | 108.62 |
| 1224633600000 | 101.55 |
| 1224720000000 | 101.93 |
| 1224806400000 | 95.88 |
| 1225065600000 | 90.71 |
| 1225152000000 | 90.55 |
| 1225238400000 | 102.36 |
| 1225324800000 | 102.82 |
| 1225411200000 | 104.13 |
| 1225670400000 | 106.16 |
| 1225756800000 | 112.14 |
| 1225843200000 | 110.69 |
| 1225929600000 | 102.9 |
| 1226016000000 | 105.19 |
| 1226275200000 | 105.91 |
| 1226361600000 | 100.05 |
| 1226448000000 | 98.05 |
| 1226534400000 | 99.03 |
| 1226620800000 | 101.52 |
| 1226880000000 | 98.11 |
| 1226966400000 | 99.52 |
| 1227052800000 | 96.22 |
| 1227139200000 | 93.33 |
| 1227225600000 | 89.76 |
| 1227484800000 | 100.55 |
| 1227571200000 | 101.19 |
| 1227657600000 | 99.7 |
| 1227744000000 | 100.29 |
| 1227830400000 | 100.08 |
| 1228089600000 | 94.32 |
| 1228176000000 | 97.69 |
| 1228262400000 | 98.9 |
| 1228348800000 | 98.59 |
| 1228435200000 | 95.49 |
| 1228694400000 | 102.85 |
| 1228780800000 | 103.45 |
| 1228867200000 | 103.92 |
| 1228953600000 | 105.4 |
| 1229040000000 | 104.19 |
| 1229299200000 | 106.34 |
| 1229385600000 | 108.7 |
| 1229472000000 | 112.49 |
| 1229558400000 | 114.41 |
| 1229644800000 | 109.62 |
| 1229904000000 | 108.11 |
| 1229990400000 | 107.55 |
| 1230076800000 | 107.59 |
| 1230508800000 | 109.37 |
| 1230595200000 | 110.89 |
| 1230681600000 | 109.36 |
| 1230854400000 | 112.21 |
| 1231113600000 | 110.73 |
| 1231200000000 | 109.91 |
| 1231286400000 | 110.33 |
| 1231372800000 | 110.73 |
| 1231459200000 | 108.55 |
| 1231718400000 | 106.15 |
| 1231804800000 | 103.38 |
| 1231891200000 | 100.49 |
| 1231977600000 | 98.37 |
| 1232064000000 | 100.68 |
| 1232323200000 | 99.41 |
| 1232409600000 | 96.48 |
| 1232496000000 | 93.96 |
| 1232582400000 | 93.59 |
| 1232668800000 | 92.56 |
| 1232928000000 | 96.88 |
| 1233014400000 | 96.99 |
| 1233100800000 | 99.31 |
| 1233187200000 | 96.77 |
| 1233273600000 | 94.63 |
| 1233532800000 | 93.3 |
| 1233619200000 | 96.56 |
| 1233705600000 | 97.65 |
| 1233792000000 | 97.7 |
| 1233878400000 | 98.99 |
| 1234137600000 | 100.48 |
| 1234224000000 | 98.14 |
| 1234310400000 | 97.37 |
| 1234396800000 | 94.85 |
| 1234483200000 | 96.68 |
| 1234742400000 | 94.74 |
| 1234828800000 | 90.92 |
| 1234915200000 | 90.96 |
| 1235001600000 | 91.65 |
| 1235088000000 | 87.86 |
| 1235347200000 | 88.35 |
| 1235433600000 | 87.85 |
| 1235520000000 | 86.69 |
| 1235606400000 | 89.51 |
| 1235692800000 | 87.78 |
| 1235952000000 | 83.63 |
| 1236038400000 | 82.19 |
| 1236124800000 | 83.85 |
| 1236211200000 | 80.9 |
| 1236297600000 | 79.97 |
| 1236556800000 | 78.65 |
| 1236643200000 | 82.65 |
| 1236729600000 | 82.47 |
| 1236816000000 | 84.22 |
| 1236902400000 | 85.17 |
| 1237161600000 | 88.2 |
| 1237248000000 | 87.64 |
| 1237334400000 | 88.57 |
| 1237420800000 | 92.38 |
| 1237507200000 | 91.51 |
| 1237766400000 | 93.94 |
| 1237852800000 | 94.26 |
| 1237939200000 | 95.3 |
| 1238025600000 | 95.6 |
| 1238112000000 | 92.44 |
| 1238371200000 | 88.09 |
| 1238457600000 | 91.75 |
| 1238544000000 | 92.17 |
| 1238630400000 | 97.26 |
| 1238716800000 | 95.71 |
| 1238976000000 | 95.06 |
| 1239062400000 | 93.96 |
| 1239148800000 | 94 |
| 1239235200000 | 95.66 |
| 1239667200000 | 96.57 |
| 1239753600000 | 95.92 |
| 1239840000000 | 97.15 |
| 1239926400000 | 97.96 |
| 1240185600000 | 94.57 |
| 1240272000000 | 94.21 |
| 1240358400000 | 95.21 |
| 1240444800000 | 94.31 |
| 1240531200000 | 97.84 |
| 1240790400000 | 98.23 |
| 1240876800000 | 96.46 |
| 1240963200000 | 99.61 |
| 1241049600000 | 101.12 |
| 1241136000000 | 100.98 |
| 1241395200000 | 103.21 |
| 1241481600000 | 102.99 |
| 1241568000000 | 103.69 |
| 1241654400000 | 103.82 |
| 1241740800000 | 105.92 |
| 1242000000000 | 106.06 |
| 1242086400000 | 107.33 |
| 1242172800000 | 105.2 |
| 1242259200000 | 104.55 |
| 1242345600000 | 105.14 |
| 1242604800000 | 106.73 |
| 1242691200000 | 108.39 |
| 1242777600000 | 110.73 |
| 1242864000000 | 108.92 |
| 1242950400000 | 110.81 |
| 1243209600000 | 111.15 |
| 1243296000000 | 112.59 |
| 1243382400000 | 112.51 |
| 1243468800000 | 111.58 |
| 1243555200000 | 112.6 |
| 1243814400000 | 115.79 |
| 1243900800000 | 116.35 |
| 1243987200000 | 113.41 |
| 1244073600000 | 113.41 |
| 1244160000000 | 112.12 |
| 1244419200000 | 109.82 |
| 1244505600000 | 111.64 |
| 1244592000000 | 112.29 |
| 1244678400000 | 113.89 |
| 1244764800000 | 114.15 |
| 1245024000000 | 110.22 |
| 1245110400000 | 110.9 |
| 1245196800000 | 109.93 |
| 1245283200000 | 111.88 |
| 1245369600000 | 112.4 |
| 1245628800000 | 109.51 |
| 1245715200000 | 110.37 |
| 1245801600000 | 112.36 |
| 1245888000000 | 110.4 |
| 1245974400000 | 110.7 |
| 1246233600000 | 112.06 |
| 1246320000000 | 111.07 |
| 1246406400000 | 113.81 |
| 1246492800000 | 110.28 |
| 1246579200000 | 110.52 |
| 1246838400000 | 109.15 |
| 1246924800000 | 108.75 |
| 1247011200000 | 107.21 |
| 1247097600000 | 108.9 |
| 1247184000000 | 107.43 |
| 1247443200000 | 109.61 |
| 1247529600000 | 110.67 |
| 1247616000000 | 114.48 |
| 1247702400000 | 115.47 |
| 1247788800000 | 115.62 |
| 1248048000000 | 117.89 |
| 1248134400000 | 118.5 |
| 1248220800000 | 118.99 |
| 1248307200000 | 121.26 |
| 1248393600000 | 120.53 |
| 1248652800000 | 121.65 |
| 1248739200000 | 120.96 |
| 1248825600000 | 121.33 |
| 1248912000000 | 123.27 |
| 1248998400000 | 122.69 |
| 1249257600000 | 125.89 |
| 1249344000000 | 125.43 |
| 1249430400000 | 124.23 |
| 1249516800000 | 124.05 |
| 1249603200000 | 124.95 |
| 1249862400000 | 124.81 |
| 1249948800000 | 123.37 |
| 1250035200000 | 124.99 |
| 1250121600000 | 126.09 |
| 1250208000000 | 124.08 |
| 1250467200000 | 120.5 |
| 1250553600000 | 122.01 |
| 1250640000000 | 122.63 |
| 1250726400000 | 124.59 |
| 1250812800000 | 128.18 |
| 1251072000000 | 129.43 |
| 1251158400000 | 130.86 |
| 1251244800000 | 129.37 |
| 1251331200000 | 128.78 |
| 1251417600000 | 130.74 |
| 1251676800000 | 129.61 |
| 1251763200000 | 127.5 |
| 1251849600000 | 126.5 |
| 1251936000000 | 126.16 |
| 1252022400000 | 127.46 |
| 1252281600000 | 129.8 |
| 1252368000000 | 131.39 |
| 1252454400000 | 132.97 |
| 1252540800000 | 132.68 |
| 1252627200000 | 133.71 |
| 1252886400000 | 133.98 |
| 1252972800000 | 134.2 |
| 1253059200000 | 136.34 |
| 1253145600000 | 137.33 |
| 1253232000000 | 136.85 |
| 1253491200000 | 136.56 |
| 1253577600000 | 138.38 |
| 1253664000000 | 138.49 |
| 1253750400000 | 135.76 |
| 1253836800000 | 135.48 |
| 1254096000000 | 137.22 |
| 1254182400000 | 136.67 |
| 1254268800000 | 136.85 |
| 1254355200000 | 135.35 |
| 1254441600000 | 134.23 |
| 1254700800000 | 135.74 |
| 1254787200000 | 137.9 |
| 1254873600000 | 136.57 |
| 1254960000000 | 138.24 |
| 1255046400000 | 137.78 |
| 1255305600000 | 138.69 |
| 1255392000000 | 137.75 |
| 1255478400000 | 139.41 |
| 1255564800000 | 140.57 |
| 1255651200000 | 139.33 |
| 1255910400000 | 141.87 |
| 1255996800000 | 142.08 |
| 1256083200000 | 142.88 |
| 1256169600000 | 142.27 |
| 1256256000000 | 140.75 |
| 1256515200000 | 139.6 |
| 1256601600000 | 140.29 |
| 1256688000000 | 139.54 |
| 1256774400000 | 141.31 |
| 1256860800000 | 139.43 |
| 1257120000000 | 139.76 |
| 1257206400000 | 137.49 |
| 1257292800000 | 139.68 |
| 1257379200000 | 140.79 |
| 1257465600000 | 140.53 |
| 1257724800000 | 143.61 |
| 1257811200000 | 143.74 |
| 1257897600000 | 143.54 |
| 1257984000000 | 142.99 |
| 1258070400000 | 143.69 |
| 1258329600000 | 145.24 |
| 1258416000000 | 144.2 |
| 1258502400000 | 144.97 |
| 1258588800000 | 142.53 |
| 1258675200000 | 141.64 |
| 1258934400000 | 144.91 |
| 1259020800000 | 144.12 |
| 1259107200000 | 146.63 |
| 1259193600000 | 143.55 |
| 1259280000000 | 144.13 |
| 1259539200000 | 143.19 |
| 1259625600000 | 147.29 |
| 1259712000000 | 147.89 |
| 1259798400000 | 147.71 |
| 1259884800000 | 148.21 |
| 1260144000000 | 146.94 |
| 1260230400000 | 144.12 |
| 1260316800000 | 142.66 |
| 1260403200000 | 143.62 |
| 1260489600000 | 143.86 |
| 1260748800000 | 144.83 |
| 1260835200000 | 144.4 |
| 1260921600000 | 145.39 |
| 1261008000000 | 141.72 |
| 1261094400000 | 141.12 |
| 1261353600000 | 142.8 |
| 1261440000000 | 143.45 |
| 1261526400000 | 144.43 |
| 1261612800000 | 144.71 |
| 1261958400000 | 145.4 |
| 1262044800000 | 145.85 |
| 1262131200000 | 144.41 |
| 1262217600000 | 145.19 |
| 1262563200000 | 146.91 |
| 1262649600000 | 145.2 |
| 1262736000000 | 144.08 |
| 1262822400000 | 142.75 |
| 1262908800000 | 142.81 |
| 1263168000000 | 144.84 |
| 1263254400000 | 144.03 |
| 1263340800000 | 144.6 |
| 1263427200000 | 145.52 |
| 1263513600000 | 143.08 |
| 1263772800000 | 144.02 |
| 1263859200000 | 145.21 |
| 1263945600000 | 142.31 |
| 1264032000000 | 141.44 |
| 1264118400000 | 141.04 |
| 1264377600000 | 140.22 |
| 1264464000000 | 140.55 |
| 1264550400000 | 139.38 |
| 1264636800000 | 136.55 |
| 1264723200000 | 136.19 |
| 1264982400000 | 135.97 |
| 1265068800000 | 137.15 |
| 1265155200000 | 136.05 |
| 1265241600000 | 132.57 |
| 1265328000000 | 129.29 |
| 1265587200000 | 130.86 |
| 1265673600000 | 130.73 |
| 1265760000000 | 131.62 |
| 1265846400000 | 130.94 |
| 1265932800000 | 131.49 |
| 1266192000000 | 131.77 |
| 1266278400000 | 133.16 |
| 1266364800000 | 133.93 |
| 1266451200000 | 134.21 |
| 1266537600000 | 134.12 |
| 1266796800000 | 133.58 |
| 1266883200000 | 132.59 |
| 1266969600000 | 133.14 |
| 1267056000000 | 130.94 |
| 1267142400000 | 133.31 |
| 1267401600000 | 133.15 |
| 1267488000000 | 134.49 |
| 1267574400000 | 135.92 |
| 1267660800000 | 135.59 |
| 1267747200000 | 136.77 |
| 1268006400000 | 137.16 |
| 1268092800000 | 136.77 |
| 1268179200000 | 137.44 |
| 1268265600000 | 137.33 |
| 1268352000000 | 137.94 |
| 1268611200000 | 136.35 |
| 1268697600000 | 137.95 |
| 1268784000000 | 138.03 |
| 1268870400000 | 137.44 |
| 1268956800000 | 136.24 |
| 1269216000000 | 136.35 |
| 1269302400000 | 136.74 |
| 1269388800000 | 135.03 |
| 1269475200000 | 136.15 |
| 1269561600000 | 135.54 |
| 1269820800000 | 136.4 |
| 1269907200000 | 136.15 |
| 1269993600000 | 136.98 |
| 1270080000000 | 138.44 |
| 1270512000000 | 136.96 |
| 1270598400000 | 136.54 |
| 1270684800000 | 136.07 |
| 1270771200000 | 138.47 |
| 1271030400000 | 139.69 |
| 1271116800000 | 139.46 |
| 1271203200000 | 140.28 |
| 1271289600000 | 140.28 |
| 1271376000000 | 138.6 |
| 1271635200000 | 137.64 |
| 1271721600000 | 138.67 |
| 1271808000000 | 137.52 |
| 1271894400000 | 135.72 |
| 1271980800000 | 136.36 |
| 1272240000000 | 136.48 |
| 1272326400000 | 132.96 |
| 1272412800000 | 130.52 |
| 1272499200000 | 132.89 |
| 1272585600000 | 133.06 |
| 1272844800000 | 132.22 |
| 1272931200000 | 129.2 |
| 1273017600000 | 126.54 |
| 1273104000000 | 123.82 |
| 1273190400000 | 118.93 |
| 1273449600000 | 126.96 |
| 1273536000000 | 125.09 |
| 1273622400000 | 126.53 |
| 1273708800000 | 125.59 |
| 1273795200000 | 120.89 |
| 1274054400000 | 120.41 |
| 1274140800000 | 121.89 |
| 1274227200000 | 119.54 |
| 1274313600000 | 117.58 |
| 1274400000000 | 118.3 |
| 1274659200000 | 117.53 |
| 1274745600000 | 114.4 |
| 1274832000000 | 115.67 |
| 1274918400000 | 118.57 |
| 1275004800000 | 119.86 |
| 1275264000000 | 119.6 |
| 1275350400000 | 120.56 |
| 1275436800000 | 120.78 |
| 1275523200000 | 122.15 |
| 1275609600000 | 119.08 |
| 1275868800000 | 117.4 |
| 1275955200000 | 116.45 |
| 1276041600000 | 119.19 |
| 1276128000000 | 121.75 |
| 1276214400000 | 122.78 |
| 1276473600000 | 125.6 |
| 1276560000000 | 126.61 |
| 1276646400000 | 126.87 |
| 1276732800000 | 126.92 |
| 1276819200000 | 126.85 |
| 1277078400000 | 127.38 |
| 1277164800000 | 126.5 |
| 1277251200000 | 124.89 |
| 1277337600000 | 124.29 |
| 1277424000000 | 123.64 |
| 1277683200000 | 124.95 |
| 1277769600000 | 121.17 |
| 1277856000000 | 122.66 |
| 1277942400000 | 122.36 |
| 1278028800000 | 123.37 |
| 1278288000000 | 122.59 |
| 1278374400000 | 125.96 |
| 1278460800000 | 127.18 |
| 1278547200000 | 128.76 |
| 1278633600000 | 128.61 |
| 1278892800000 | 128.61 |
| 1278979200000 | 131.32 |
| 1279065600000 | 132.36 |
| 1279152000000 | 133.3 |
| 1279238400000 | 131.9 |
| 1279497600000 | 131.4 |
| 1279584000000 | 130.49 |
| 1279670400000 | 130.64 |
| 1279756800000 | 133.61 |
| 1279843200000 | 133.15 |
| 1280102400000 | 134.42 |
| 1280188800000 | 134.79 |
| 1280275200000 | 134.85 |
| 1280361600000 | 135.76 |
| 1280448000000 | 134.9 |
| 1280707200000 | 139.1 |
| 1280793600000 | 139.32 |
| 1280880000000 | 139.09 |
| 1280966400000 | 138.29 |
| 1281052800000 | 137.86 |
| 1281312000000 | 139.7 |
| 1281398400000 | 138.3 |
| 1281484800000 | 134.95 |
| 1281571200000 | 135.73 |
| 1281657600000 | 135.7 |
| 1281916800000 | 136.39 |
| 1282003200000 | 136.88 |
| 1282089600000 | 136.6 |
| 1282176000000 | 135.04 |
| 1282262400000 | 132.95 |
| 1282521600000 | 133.73 |
| 1282608000000 | 132.31 |
| 1282694400000 | 131.83 |
| 1282780800000 | 133.28 |
| 1282867200000 | 134.88 |
| 1283126400000 | 134.71 |
| 1283212800000 | 134.84 |
| 1283299200000 | 138.46 |
| 1283385600000 | 138.07 |
| 1283472000000 | 138.83 |
| 1283731200000 | 139.08 |
| 1283817600000 | 137.53 |
| 1283904000000 | 139.12 |
| 1283990400000 | 139.85 |
| 1284076800000 | 139.62 |
| 1284336000000 | 140.95 |
| 1284422400000 | 142.33 |
| 1284508800000 | 142.67 |
| 1284595200000 | 142.59 |
| 1284681600000 | 141.61 |
| 1284940800000 | 143.52 |
| 1285027200000 | 143.35 |
| 1285113600000 | 144.22 |
| 1285200000000 | 143.52 |
| 1285286400000 | 145.7 |
| 1285545600000 | 145.1 |
| 1285632000000 | 145.67 |
| 1285718400000 | 145.14 |
| 1285804800000 | 145.36 |
| 1285891200000 | 145.97 |
| 1286150400000 | 144.82 |
| 1286236800000 | 148.29 |
| 1286323200000 | 148.91 |
| 1286409600000 | 150.27 |
| 1286496000000 | 150.33 |
| 1286755200000 | 150.64 |
| 1286841600000 | 149.47 |
| 1286928000000 | 152.62 |
| 1287014400000 | 153.47 |
| 1287100800000 | 153.29 |
| 1287360000000 | 153.62 |
| 1287446400000 | 151.29 |
| 1287532800000 | 153.27 |
| 1287619200000 | 153.32 |
| 1287705600000 | 151.91 |
| 1287964800000 | 152.71 |
| 1288051200000 | 151.3 |
| 1288137600000 | 149.94 |
| 1288224000000 | 151.96 |
| 1288310400000 | 152.2 |
| 1288569600000 | 152.13 |
| 1288656000000 | 154.01 |
| 1288742400000 | 152.89 |
| 1288828800000 | 155.91 |
| 1288915200000 | 154.31 |
| 1289174400000 | 152.48 |
| 1289260800000 | 152.65 |
| 1289347200000 | 150.12 |
| 1289433600000 | 149.3 |
| 1289520000000 | 148.96 |
| 1289779200000 | 148.83 |
| 1289865600000 | 146.48 |
| 1289952000000 | 147.4 |
| 1290038400000 | 149.72 |
| 1290124800000 | 149.41 |
| 1290384000000 | 148.14 |
| 1290470400000 | 144 |
| 1290556800000 | 144.02 |
| 1290643200000 | 143.83 |
| 1290729600000 | 142.33 |
| 1290988800000 | 138.71 |
| 1291075200000 | 137.54 |
| 1291161600000 | 139.56 |
| 1291248000000 | 141.44 |
| 1291334400000 | 143.04 |
| 1291593600000 | 141.79 |
| 1291680000000 | 143.24 |
| 1291766400000 | 143.19 |
| 1291852800000 | 143.65 |
| 1291939200000 | 143.94 |
| 1292198400000 | 145.62 |
| 1292284800000 | 146.43 |
| 1292371200000 | 146.31 |
| 1292457600000 | 145.44 |
| 1292544000000 | 143.06 |
| 1292803200000 | 143.72 |
| 1292889600000 | 144.8 |
| 1292976000000 | 144.74 |
| 1293062400000 | 144.78 |
| 1293148800000 | 145.23 |
| 1293408000000 | 144.46 |
| 1293494400000 | 144.66 |
| 1293580800000 | 145.12 |
| 1293667200000 | 144.67 |
| 1293753600000 | 145.24 |
| 1294012800000 | 145.39 |
| 1294099200000 | 146.17 |
| 1294185600000 | 144.33 |
| 1294272000000 | 144.37 |
| 1294358400000 | 143.31 |
| 1294617600000 | 141.39 |
| 1294704000000 | 141.93 |
| 1294790400000 | 144.81 |
| 1294876800000 | 147.06 |
| 1294963200000 | 147.23 |
| 1295222400000 | 146.87 |
| 1295308800000 | 148.7 |
| 1295395200000 | 148.94 |
| 1295481600000 | 146.94 |
| 1295568000000 | 150.04 |
| 1295827200000 | 152.41 |
| 1295913600000 | 151.54 |
| 1296000000000 | 152.55 |
| 1296086400000 | 152.46 |
| 1296172800000 | 149.7 |
| 1296432000000 | 150.56 |
| 1296518400000 | 153.21 |
| 1296604800000 | 153.4 |
| 1296691200000 | 151.98 |
| 1296777600000 | 151.53 |
| 1297036800000 | 152.67 |
| 1297123200000 | 153.76 |
| 1297209600000 | 153.68 |
| 1297296000000 | 152.2 |
| 1297382400000 | 151.89 |
| 1297641600000 | 150.95 |
| 1297728000000 | 151.53 |
| 1297814400000 | 152.44 |
| 1297900800000 | 153.28 |
| 1297987200000 | 154.11 |
| 1298246400000 | 153.03 |
| 1298332800000 | 151.78 |
| 1298419200000 | 151.98 |
| 1298505600000 | 152.09 |
| 1298592000000 | 152.61 |
| 1298851200000 | 154.76 |
| 1298937600000 | 154.84 |
| 1299024000000 | 154.43 |
| 1299110400000 | 155.05 |
| 1299196800000 | 155.28 |
| 1299456000000 | 154.92 |
| 1299542400000 | 154.5 |
| 1299628800000 | 154.55 |
| 1299715200000 | 153.05 |
| 1299801600000 | 151.99 |
| 1300060800000 | 151.09 |
| 1300147200000 | 147.86 |
| 1300233600000 | 145.48 |
| 1300320000000 | 149 |
| 1300406400000 | 149.61 |
| 1300665600000 | 152.74 |
| 1300752000000 | 153.42 |
| 1300838400000 | 152.78 |
| 1300924800000 | 154.2 |
| 1301011200000 | 154.14 |
| 1301270400000 | 153.85 |
| 1301356800000 | 153.43 |
| 1301443200000 | 155.18 |
| 1301529600000 | 155.35 |
| 1301616000000 | 156.65 |
| 1301875200000 | 158.2 |
| 1301961600000 | 158.48 |
| 1302048000000 | 159.66 |
| 1302134400000 | 159.2 |
| 1302220800000 | 161.27 |
| 1302480000000 | 161.62 |
| 1302566400000 | 160.95 |
| 1302652800000 | 161.96 |
| 1302739200000 | 161.09 |
| 1302825600000 | 161.59 |
| 1303084800000 | 157.19 |
| 1303171200000 | 159.11 |
| 1303257600000 | 163.86 |
| 1303344000000 | 164.13 |
| 1303776000000 | 165.09 |
| 1303862400000 | 166.29 |
| 1303948800000 | 169.3 |
| 1304035200000 | 170.01 |
| 1304294400000 | 171.23 |
| 1304380800000 | 170.71 |
| 1304467200000 | 170.41 |
| 1304553600000 | 167.95 |
| 1304640000000 | 168.48 |
| 1304899200000 | 165.54 |
| 1304985600000 | 167.33 |
| 1305072000000 | 168.59 |
| 1305158400000 | 167.51 |
| 1305244800000 | 167.62 |
| 1305504000000 | 167.98 |
| 1305590400000 | 165.42 |
| 1305676800000 | 166.99 |
| 1305763200000 | 168.09 |
| 1305849600000 | 166.87 |
| 1306108800000 | 163.49 |
| 1306195200000 | 164.73 |
| 1306281600000 | 165.28 |
| 1306368000000 | 165.63 |
| 1306454400000 | 168.05 |
| 1306713600000 | 168.14 |
| 1306800000000 | 170.91 |
| 1306886400000 | 170.01 |
| 1306972800000 | 168.33 |
| 1307059200000 | 168.67 |
| 1307318400000 | 168.22 |
| 1307404800000 | 169.13 |
| 1307491200000 | 167.06 |
| 1307577600000 | 167.25 |
| 1307664000000 | 163.43 |
| 1307923200000 | 164.33 |
| 1308009600000 | 166.35 |
| 1308096000000 | 162.8 |
| 1308182400000 | 160.95 |
| 1308268800000 | 162.98 |
| 1308528000000 | 162.19 |
| 1308614400000 | 163.84 |
| 1308700800000 | 163.98 |
| 1308787200000 | 159.76 |
| 1308873600000 | 160.02 |
| 1309132800000 | 161.34 |
| 1309219200000 | 162.36 |
| 1309305600000 | 165.08 |
| 1309392000000 | 167.72 |
| 1309478400000 | 167.9 |
| 1309737600000 | 168.23 |
| 1309824000000 | 167.65 |
| 1309910400000 | 165.97 |
| 1309996800000 | 166.69 |
| 1310083200000 | 164.85 |
| 1310342400000 | 160.19 |
| 1310428800000 | 159.49 |
| 1310515200000 | 162.25 |
| 1310601600000 | 160.98 |
| 1310688000000 | 160.83 |
| 1310947200000 | 157.8 |
| 1311033600000 | 160.62 |
| 1311120000000 | 162.71 |
| 1311206400000 | 166.01 |
| 1311292800000 | 166.66 |
| 1311552000000 | 166.76 |
| 1311638400000 | 168.17 |
| 1311724800000 | 165.38 |
| 1311811200000 | 164.9 |
| 1311897600000 | 164.6 |
| 1312156800000 | 161.03 |
| 1312243200000 | 159.42 |
| 1312329600000 | 159 |
| 1312416000000 | 154.19 |
| 1312502400000 | 151.87 |
| 1312761600000 | 147.63 |
| 1312848000000 | 147.71 |
| 1312934400000 | 141.85 |
| 1313020800000 | 145.57 |
| 1313107200000 | 150.01 |
| 1313366400000 | 152.52 |
| 1313452800000 | 151.98 |
| 1313539200000 | 154.27 |
| 1313625600000 | 148.08 |
| 1313712000000 | 146.93 |
| 1313971200000 | 150.06 |
| 1314057600000 | 152.1 |
| 1314144000000 | 153.78 |
| 1314230400000 | 151 |
| 1314316800000 | 150.14 |
| 1314576000000 | 153.26 |
| 1314662400000 | 152.81 |
| 1314748800000 | 155.87 |
| 1314835200000 | 156.5 |
| 1314921600000 | 152.98 |
| 1315180800000 | 147.28 |
| 1315267200000 | 145.7 |
| 1315353600000 | 148.98 |
| 1315440000000 | 149.29 |
| 1315526400000 | 143.71 |
| 1315785600000 | 139.23 |
| 1315872000000 | 140.95 |
| 1315958400000 | 142.56 |
| 1316044800000 | 145.87 |
| 1316131200000 | 145.84 |
| 1316390400000 | 142.04 |
| 1316476800000 | 146.19 |
| 1316563200000 | 144.22 |
| 1316649600000 | 137.17 |
| 1316736000000 | 138.59 |
| 1316995200000 | 140.92 |
| 1317081600000 | 147.03 |
| 1317168000000 | 146.35 |
| 1317254400000 | 147.83 |
| 1317340800000 | 145.66 |
| 1317600000000 | 143.94 |
| 1317686400000 | 141.98 |
| 1317772800000 | 145.24 |
| 1317859200000 | 148.42 |
| 1317945600000 | 150.71 |
| 1318204800000 | 153.86 |
| 1318291200000 | 152.51 |
| 1318377600000 | 154.93 |
| 1318464000000 | 153.14 |
| 1318550400000 | 155.72 |
| 1318809600000 | 153.8 |
| 1318896000000 | 152.14 |
| 1318982400000 | 154.46 |
| 1319068800000 | 152.27 |
| 1319155200000 | 157.29 |
| 1319414400000 | 157.1 |
| 1319500800000 | 155.82 |
| 1319587200000 | 155.94 |
| 1319673600000 | 161.45 |
| 1319760000000 | 161.15 |
| 1320019200000 | 157.54 |
| 1320105600000 | 151.42 |
| 1320192000000 | 153.03 |
| 1320278400000 | 154.85 |
| 1320364800000 | 154.09 |
| 1320624000000 | 153.81 |
| 1320710400000 | 154.94 |
| 1320796800000 | 150.54 |
| 1320883200000 | 150.43 |
| 1320969600000 | 155.05 |
| 1321228800000 | 152.78 |
| 1321315200000 | 151.39 |
| 1321401600000 | 151.87 |
| 1321488000000 | 150.95 |
| 1321574400000 | 150.66 |
| 1321833600000 | 145.96 |
| 1321920000000 | 145.28 |
| 1322006400000 | 142.39 |
| 1322092800000 | 140.91 |
| 1322179200000 | 141.49 |
| 1322438400000 | 146.2 |
| 1322524800000 | 147.38 |
| 1322611200000 | 152.76 |
| 1322697600000 | 152.61 |
| 1322784000000 | 151.95 |
| 1323043200000 | 152.99 |
| 1323129600000 | 152.45 |
| 1323216000000 | 152.22 |
| 1323302400000 | 151.09 |
| 1323388800000 | 153.03 |
| 1323648000000 | 150.26 |
| 1323734400000 | 150.14 |
| 1323820800000 | 147.11 |
| 1323907200000 | 148.8 |
| 1323993600000 | 148.19 |
| 1324252800000 | 148.07 |
| 1324339200000 | 150.04 |
| 1324425600000 | 148.3 |
| 1324512000000 | 149.55 |
| 1324598400000 | 150.84 |
| 1324944000000 | 151.16 |
| 1325030400000 | 149.4 |
| 1325116800000 | 150.28 |
| 1325203200000 | 152.19 |
| 1325462400000 | 153.57 |
| 1325548800000 | 155.77 |
| 1325635200000 | 153.42 |
| 1325721600000 | 150.18 |
| 1325808000000 | 149.84 |
| 1326067200000 | 148.77 |
| 1326153600000 | 150.62 |
| 1326240000000 | 149.16 |
| 1326326400000 | 149.89 |
| 1326412800000 | 147.56 |
| 1326672000000 | 148.9 |
| 1326758400000 | 150.19 |
| 1326844800000 | 150.26 |
| 1326931200000 | 150.86 |
| 1327017600000 | 151.13 |
| 1327276800000 | 152.55 |
| 1327363200000 | 151.53 |
| 1327449600000 | 150.24 |
| 1327536000000 | 153.24 |
| 1327622400000 | 151.57 |
| 1327881600000 | 151.21 |
| 1327968000000 | 151.53 |
| 1328054400000 | 153.86 |
| 1328140800000 | 152.48 |
| 1328227200000 | 154.22 |
| 1328486400000 | 154.16 |
| 1328572800000 | 155.86 |
| 1328659200000 | 155.79 |
| 1328745600000 | 156.6 |
| 1328832000000 | 154.42 |
| 1329091200000 | 155.97 |
| 1329177600000 | 155.22 |
| 1329264000000 | 154.84 |
| 1329350400000 | 154.39 |
| 1329436800000 | 155.81 |
| 1329696000000 | 157.21 |
| 1329782400000 | 156.91 |
| 1329868800000 | 155.21 |
| 1329955200000 | 155.43 |
| 1330041600000 | 156.88 |
| 1330300800000 | 156.43 |
| 1330387200000 | 156.42 |
| 1330473600000 | 155.95 |
| 1330560000000 | 156.4 |
| 1330646400000 | 154.62 |
| 1330905600000 | 155.12 |
| 1330992000000 | 151.65 |
| 1331078400000 | 152.07 |
| 1331164800000 | 154.71 |
| 1331251200000 | 153.76 |
| 1331510400000 | 153.95 |
| 1331596800000 | 156.02 |
| 1331683200000 | 154.59 |
| 1331769600000 | 154.96 |
| 1331856000000 | 156.42 |
| 1332115200000 | 157.71 |
| 1332201600000 | 157.64 |
| 1332288000000 | 157.27 |
| 1332374400000 | 156.51 |
| 1332460800000 | 156.64 |
| 1332720000000 | 158.41 |
| 1332806400000 | 157.71 |
| 1332892800000 | 156.22 |
| 1332979200000 | 154.78 |
| 1333065600000 | 155.56 |
| 1333324800000 | 157.83 |
| 1333411200000 | 156.98 |
| 1333497600000 | 152.26 |
| 1333584000000 | 151.57 |
| 1334016000000 | 149.17 |
| 1334102400000 | 150.52 |
| 1334188800000 | 151.47 |
| 1334275200000 | 148.73 |
| 1334534400000 | 149.46 |
| 1334620800000 | 152.61 |
| 1334707200000 | 151.56 |
| 1334793600000 | 151.36 |
| 1334880000000 | 154.15 |
| 1335139200000 | 151.09 |
| 1335225600000 | 153.26 |
| 1335312000000 | 153.31 |
| 1335398400000 | 153.18 |
| 1335484800000 | 154.39 |
| 1335744000000 | 153.45 |
| 1335830400000 | 154.04 |
| 1335916800000 | 152.16 |
| 1336003200000 | 152.79 |
| 1336089600000 | 151.66 |
| 1336348800000 | 151.89 |
| 1336435200000 | 150.77 |
| 1336521600000 | 150 |
| 1336608000000 | 151.03 |
| 1336694400000 | 151.7 |
| 1336953600000 | 148.72 |
| 1337040000000 | 147.41 |
| 1337126400000 | 145.8 |
| 1337212800000 | 144.5 |
| 1337299200000 | 143.96 |
| 1337558400000 | 144.43 |
| 1337644800000 | 146.61 |
| 1337731200000 | 142.07 |
| 1337817600000 | 143.75 |
| 1337904000000 | 143.77 |
| 1338163200000 | 143.58 |
| 1338249600000 | 142.8 |
| 1338336000000 | 139.71 |
| 1338422400000 | 139.96 |
| 1338508800000 | 138.71 |
| 1338768000000 | 140.09 |
| 1338854400000 | 139.79 |
| 1338940800000 | 142.4 |
| 1339027200000 | 143.62 |
| 1339113600000 | 143.96 |
| 1339372800000 | 144.13 |
| 1339459200000 | 145.35 |
| 1339545600000 | 146.55 |
| 1339632000000 | 147 |
| 1339718400000 | 147.13 |
| 1339977600000 | 146.51 |
| 1340064000000 | 150.33 |
| 1340150400000 | 151.09 |
| 1340236800000 | 150.1 |
| 1340323200000 | 149.29 |
| 1340582400000 | 147.14 |
| 1340668800000 | 147.4 |
| 1340755200000 | 148.85 |
| 1340841600000 | 148.77 |
| 1340928000000 | 153.89 |
| 1341187200000 | 154.57 |
| 1341273600000 | 155.73 |
| 1341360000000 | 154.65 |
| 1341446400000 | 153.14 |
| 1341532800000 | 151.54 |
| 1341792000000 | 151.76 |
| 1341878400000 | 151.45 |
| 1341964800000 | 152.61 |
| 1342051200000 | 149.79 |
| 1342137600000 | 152.7 |
| 1342396800000 | 152.87 |
| 1342483200000 | 151.87 |
| 1342569600000 | 154.12 |
| 1342656000000 | 154.73 |
| 1342742400000 | 150.48 |
| 1343001600000 | 146.73 |
| 1343088000000 | 144.58 |
| 1343174400000 | 144.34 |
| 1343260800000 | 149.67 |
| 1343347200000 | 151.98 |
| 1343606400000 | 152.62 |
| 1343692800000 | 152.95 |
| 1343779200000 | 153.8 |
| 1343865600000 | 150.74 |
| 1343952000000 | 155.88 |
| 1344211200000 | 157.18 |
| 1344297600000 | 158.62 |
| 1344384000000 | 158.43 |
| 1344470400000 | 157.49 |
| 1344556800000 | 157.5 |
| 1344816000000 | 157.63 |
| 1344902400000 | 158.36 |
| 1344988800000 | 157.75 |
| 1345075200000 | 159.17 |
| 1345161600000 | 158.72 |
| 1345420800000 | 158.77 |
| 1345507200000 | 160.33 |
| 1345593600000 | 158.15 |
| 1345680000000 | 158.82 |
| 1345766400000 | 158.61 |
| 1346025600000 | 159.17 |
| 1346112000000 | 159.02 |
| 1346198400000 | 158.18 |
| 1346284800000 | 157.48 |
| 1346371200000 | 158.71 |
| 1346630400000 | 159.59 |
| 1346716800000 | 158.13 |
| 1346803200000 | 158.07 |
| 1346889600000 | 161.52 |
| 1346976000000 | 162.98 |
| 1347235200000 | 161.87 |
| 1347321600000 | 163.45 |
| 1347408000000 | 163.69 |
| 1347494400000 | 164.76 |
| 1347580800000 | 167.75 |
| 1347840000000 | 167.14 |
| 1347926400000 | 166.71 |
| 1348012800000 | 167.55 |
| 1348099200000 | 166.18 |
| 1348185600000 | 167.84 |
| 1348444800000 | 166.85 |
| 1348531200000 | 167.99 |
| 1348617600000 | 163.94 |
| 1348704000000 | 164.78 |
| 1348790400000 | 162.62 |
| 1349049600000 | 164.59 |
| 1349136000000 | 164.69 |
| 1349222400000 | 164.16 |
| 1349308800000 | 164.16 |
| 1349395200000 | 166.46 |
| 1349654400000 | 163.76 |
| 1349740800000 | 162.13 |
| 1349827200000 | 161.69 |
| 1349913600000 | 162.65 |
| 1350000000000 | 162.2 |
| 1350259200000 | 162.46 |
| 1350345600000 | 165.36 |
| 1350432000000 | 166.37 |
| 1350518400000 | 166.49 |
| 1350604800000 | 164.76 |
| 1350864000000 | 164.41 |
| 1350950400000 | 160.62 |
| 1351036800000 | 161.23 |
| 1351123200000 | 161.65 |
| 1351209600000 | 162.22 |
| 1351468800000 | 161.3 |
| 1351555200000 | 163.13 |
| 1351641600000 | 162.31 |
| 1351728000000 | 163.61 |
| 1351814400000 | 162.42 |
| 1352073600000 | 160.64 |
| 1352160000000 | 161.73 |
| 1352246400000 | 159.42 |
| 1352332800000 | 158.93 |
| 1352419200000 | 158.61 |
| 1352678400000 | 158.11 |
| 1352764800000 | 158.32 |
| 1352851200000 | 157.7 |
| 1352937600000 | 157.12 |
| 1353024000000 | 154.62 |
| 1353283200000 | 158.37 |
| 1353369600000 | 158.16 |
| 1353456000000 | 159.31 |
| 1353542400000 | 160.99 |
| 1353628800000 | 162.49 |
| 1353888000000 | 162.11 |
| 1353974400000 | 161.73 |
| 1354060800000 | 161.87 |
| 1354147200000 | 164.66 |
| 1354233600000 | 164.26 |
| 1354492800000 | 165.37 |
| 1354579200000 | 165.82 |
| 1354665600000 | 165.93 |
| 1354752000000 | 165.6 |
| 1354838400000 | 165.05 |
| 1355097600000 | 165.4 |
| 1355184000000 | 167.11 |
| 1355270400000 | 167.99 |
| 1355356800000 | 167.91 |
| 1355443200000 | 167.47 |
| 1355702400000 | 167.77 |
| 1355788800000 | 169.02 |
| 1355875200000 | 169.89 |
| 1355961600000 | 169.39 |
| 1356048000000 | 168.86 |
| 1356307200000 | 168.65 |
| 1356566400000 | 168.54 |
| 1356652800000 | 167.52 |
| 1356912000000 | 167.7 |
| 1357084800000 | 170.84 |
| 1357171200000 | 169.78 |
| 1357257600000 | 170.05 |
| 1357516800000 | 169.42 |
| 1357603200000 | 169.48 |
| 1357689600000 | 170.32 |
| 1357776000000 | 171.83 |
| 1357862400000 | 173.06 |
| 1358121600000 | 172.67 |
| 1358208000000 | 172.62 |
| 1358294400000 | 172.09 |
| 1358380800000 | 173.4 |
| 1358467200000 | 171.75 |
| 1358726400000 | 172.54 |
| 1358812800000 | 171.83 |
| 1358899200000 | 172.93 |
| 1358985600000 | 173.82 |
| 1359072000000 | 175.16 |
| 1359331200000 | 174.5 |
| 1359417600000 | 175.6 |
| 1359504000000 | 174.76 |
| 1359590400000 | 174.1 |
| 1359676800000 | 175.12 |
| 1359936000000 | 171.47 |
| 1360022400000 | 171.66 |
| 1360108800000 | 171 |
| 1360195200000 | 167.9 |
| 1360281600000 | 168.89 |
| 1360540800000 | 169.09 |
| 1360627200000 | 170.52 |
| 1360713600000 | 171.01 |
| 1360800000000 | 169.23 |
| 1360886400000 | 169.39 |
| 1361145600000 | 169.56 |
| 1361232000000 | 171.25 |
| 1361318400000 | 170.76 |
| 1361404800000 | 166.58 |
| 1361491200000 | 167.96 |
| 1361750400000 | 168.15 |
| 1361836800000 | 165.22 |
| 1361923200000 | 166.92 |
| 1362009600000 | 168.07 |
| 1362096000000 | 166.13 |
| 1362355200000 | 167.37 |
| 1362441600000 | 169.95 |
| 1362528000000 | 168.67 |
| 1362614400000 | 169.39 |
| 1362700800000 | 168.9 |
| 1362960000000 | 169.22 |
| 1363046400000 | 169.83 |
| 1363132800000 | 169.11 |
| 1363219200000 | 171.28 |
| 1363305600000 | 171.79 |
| 1363564800000 | 170.6 |
| 1363651200000 | 170.54 |
| 1363737600000 | 171.99 |
| 1363824000000 | 172.16 |
| 1363910400000 | 174.03 |
| 1364169600000 | 172.47 |
| 1364256000000 | 172.38 |
| 1364342400000 | 170.65 |
| 1364428800000 | 172.62 |
| 1364860800000 | 174.74 |
| 1364947200000 | 173.71 |
| 1365033600000 | 172.93 |
| 1365120000000 | 173.43 |
| 1365379200000 | 173.83 |
| 1365465600000 | 175.09 |
| 1365552000000 | 177.82 |
| 1365638400000 | 179.18 |
| 1365724800000 | 178.42 |
| 1365984000000 | 178.75 |
| 1366070400000 | 177.37 |
| 1366156800000 | 174.56 |
| 1366243200000 | 175.43 |
| 1366329600000 | 176.26 |
| 1366588800000 | 176.19 |
| 1366675200000 | 179.16 |
| 1366761600000 | 179.83 |
| 1366848000000 | 179.9 |
| 1366934400000 | 179.97 |
| 1367193600000 | 182.19 |
| 1367280000000 | 183.02 |
| 1367366400000 | 183.28 |
| 1367452800000 | 181.67 |
| 1367539200000 | 184.01 |
| 1367798400000 | 183.16 |
| 1367884800000 | 182.87 |
| 1367971200000 | 186.01 |
| 1368057600000 | 184.66 |
| 1368144000000 | 184.38 |
| 1368403200000 | 184.7 |
| 1368489600000 | 185.1 |
| 1368576000000 | 184.71 |
| 1368662400000 | 185.48 |
| 1368748800000 | 183.84 |
| 1369008000000 | 185.44 |
| 1369094400000 | 185.96 |
| 1369180800000 | 186.8 |
| 1369267200000 | 184.13 |
| 1369353600000 | 184.95 |
| 1369612800000 | 185.47 |
| 1369699200000 | 186.35 |
| 1369785600000 | 183.25 |
| 1369872000000 | 183.85 |
| 1369958400000 | 180.84 |
| 1370217600000 | 180.43 |
| 1370304000000 | 181.33 |
| 1370390400000 | 178.93 |
| 1370476800000 | 179.15 |
| 1370563200000 | 181.25 |
| 1370822400000 | 181.32 |
| 1370908800000 | 180.71 |
| 1370995200000 | 181.9 |
| 1371081600000 | 180.87 |
| 1371168000000 | 181.79 |
| 1371427200000 | 183.2 |
| 1371513600000 | 182.84 |
| 1371600000000 | 182.33 |
| 1371686400000 | 173.96 |
| 1371772800000 | 172.19 |
| 1372032000000 | 168.94 |
| 1372118400000 | 169.73 |
| 1372204800000 | 172.09 |
| 1372291200000 | 173.62 |
| 1372377600000 | 173.31 |
| 1372636800000 | 174.68 |
| 1372723200000 | 174.53 |
| 1372809600000 | 172.89 |
| 1372896000000 | 175.53 |
| 1372982400000 | 172.33 |
| 1373241600000 | 174.66 |
| 1373328000000 | 174.18 |
| 1373414400000 | 174.94 |
| 1373500800000 | 177.79 |
| 1373587200000 | 177.32 |
| 1373846400000 | 177.97 |
| 1373932800000 | 178.36 |
| 1374019200000 | 178.81 |
| 1374105600000 | 180.3 |
| 1374192000000 | 181.1 |
| 1374451200000 | 182.76 |
| 1374537600000 | 182.9 |
| 1374624000000 | 183.95 |
| 1374710400000 | 182.5 |
| 1374796800000 | 182.34 |
| 1375056000000 | 182.1 |
| 1375142400000 | 182.8 |
| 1375228800000 | 183.4 |
| 1375315200000 | 183.64 |
| 1375401600000 | 184.45 |
| 1375660800000 | 183.8 |
| 1375747200000 | 184.15 |
| 1375833600000 | 184.42 |
| 1375920000000 | 186.64 |
| 1376006400000 | 186.98 |
| 1376265600000 | 185.8 |
| 1376352000000 | 185.97 |
| 1376438400000 | 186.78 |
| 1376524800000 | 184.81 |
| 1376611200000 | 185.98 |
| 1376870400000 | 185.69 |
| 1376956800000 | 185.78 |
| 1377043200000 | 184.22 |
| 1377129600000 | 185.08 |
| 1377216000000 | 186.88 |
| 1377475200000 | 186.66 |
| 1377561600000 | 185.06 |
| 1377648000000 | 184.41 |
| 1377734400000 | 183.6 |
| 1377820800000 | 181.4 |
| 1378080000000 | 184.29 |
| 1378166400000 | 183.3 |
| 1378252800000 | 183.79 |
| 1378339200000 | 183.76 |
| 1378425600000 | 185.09 |
| 1378684800000 | 185.43 |
| 1378771200000 | 186.99 |
| 1378857600000 | 188.57 |
| 1378944000000 | 188.92 |
| 1379030400000 | 188.74 |
| 1379289600000 | 190.65 |
| 1379376000000 | 190.29 |
| 1379462400000 | 190.7 |
| 1379548800000 | 194.54 |
| 1379635200000 | 194.82 |
| 1379894400000 | 194.35 |
| 1379980800000 | 194.14 |
| 1380067200000 | 194.03 |
| 1380153600000 | 194.46 |
| 1380240000000 | 194.86 |
| 1380499200000 | 194.22 |
| 1380585600000 | 194.18 |
| 1380672000000 | 193.44 |
| 1380758400000 | 193.76 |
| 1380844800000 | 193.52 |
| 1381104000000 | 192.76 |
| 1381190400000 | 191.96 |
| 1381276800000 | 189.71 |
| 1381363200000 | 192.02 |
| 1381449600000 | 193.07 |
| 1381708800000 | 194.31 |
| 1381795200000 | 194.22 |
| 1381881600000 | 194.88 |
| 1381968000000 | 198.69 |
| 1382054400000 | 200 |
| 1382313600000 | 200.19 |
| 1382400000000 | 202.81 |
| 1382486400000 | 202.55 |
| 1382572800000 | 203.71 |
| 1382659200000 | 204.09 |
| 1382918400000 | 204.77 |
| 1383004800000 | 205.22 |
| 1383091200000 | 204.76 |
| 1383177600000 | 202.98 |
| 1383264000000 | 200.75 |
| 1383523200000 | 201.6 |
| 1383609600000 | 201.5 |
| 1383696000000 | 202.52 |
| 1383782400000 | 200.1 |
| 1383868800000 | 199.83 |
| 1384128000000 | 200.85 |
| 1384214400000 | 200.18 |
| 1384300800000 | 199.2 |
| 1384387200000 | 201.01 |
| 1384473600000 | 201.72 |
| 1384732800000 | 203.19 |
| 1384819200000 | 202.26 |
| 1384905600000 | 201.63 |
| 1384992000000 | 201.35 |
| 1385078400000 | 202.33 |
| 1385337600000 | 202.61 |
| 1385424000000 | 201.97 |
| 1385510400000 | 202.55 |
| 1385596800000 | 203.15 |
| 1385683200000 | 204.05 |
| 1385942400000 | 202.15 |
| 1386028800000 | 200.68 |
| 1386115200000 | 199.26 |
| 1386201600000 | 198.85 |
| 1386288000000 | 200.08 |
| 1386547200000 | 200.83 |
| 1386633600000 | 200.27 |
| 1386720000000 | 199.09 |
| 1386806400000 | 197.05 |
| 1386892800000 | 196.53 |
| 1387152000000 | 199.26 |
| 1387238400000 | 197.62 |
| 1387324800000 | 199.48 |
| 1387411200000 | 201.57 |
| 1387497600000 | 202.62 |
| 1387756800000 | 204.24 |
| 1387843200000 | 204.04 |
| 1388102400000 | 207.84 |
| 1388361600000 | 207.33 |
| 1388448000000 | 207.2 |
| 1388620800000 | 203.7 |
| 1388707200000 | 203.93 |
| 1388966400000 | 204.24 |
| 1389052800000 | 203.74 |
| 1389139200000 | 202.8 |
| 1389225600000 | 201.73 |
| 1389312000000 | 203.66 |
| 1389571200000 | 203.51 |
| 1389657600000 | 205.29 |
| 1389744000000 | 205.77 |
| 1389830400000 | 206.24 |
| 1389916800000 | 206.5 |
| 1390176000000 | 207.27 |
| 1390262400000 | 208.16 |
| 1390348800000 | 208.97 |
| 1390435200000 | 209.39 |
| 1390521600000 | 205.32 |
| 1390780800000 | 204.19 |
| 1390867200000 | 203.75 |
| 1390953600000 | 202.12 |
| 1391040000000 | 201.52 |
| 1391126400000 | 199.99 |
| 1391385600000 | 199 |
| 1391472000000 | 197.27 |
| 1391558400000 | 197.28 |
| 1391644800000 | 200.2 |
| 1391731200000 | 202.51 |
| 1391990400000 | 203.83 |
| 1392076800000 | 205.9 |
| 1392163200000 | 206.5 |
| 1392249600000 | 208.83 |
| 1392336000000 | 209.87 |
| 1392595200000 | 211.17 |
| 1392681600000 | 212.2 |
| 1392768000000 | 212.58 |
| 1392854400000 | 212.13 |
| 1392940800000 | 213.41 |
| 1393200000000 | 214.64 |
| 1393286400000 | 215.45 |
| 1393372800000 | 213.77 |
| 1393459200000 | 214.37 |
| 1393545600000 | 216.41 |
| 1393804800000 | 212.42 |
| 1393891200000 | 215.8 |
| 1393977600000 | 215.97 |
| 1394064000000 | 216.24 |
| 1394150400000 | 214.45 |
| 1394409600000 | 214.17 |
| 1394496000000 | 214.26 |
| 1394582400000 | 213.33 |
| 1394668800000 | 211.23 |
| 1394755200000 | 209.95 |
| 1395014400000 | 211.24 |
| 1395100800000 | 212.09 |
| 1395187200000 | 211.25 |
| 1395273600000 | 208.79 |
| 1395360000000 | 209.81 |
| 1395619200000 | 208.32 |
| 1395705600000 | 210.23 |
| 1395792000000 | 211.45 |
| 1395878400000 | 211.9 |
| 1395964800000 | 213.32 |
| 1396224000000 | 214.13 |
| 1396310400000 | 213.86 |
| 1396396800000 | 214.09 |
| 1396483200000 | 213 |
| 1396569600000 | 213.61 |
| 1396828800000 | 212.42 |
| 1396915200000 | 213.82 |
| 1397001600000 | 214.82 |
| 1397088000000 | 215.94 |
| 1397174400000 | 213.62 |
| 1397433600000 | 215.32 |
| 1397520000000 | 214.17 |
| 1397606400000 | 216.11 |
| 1397692800000 | 217.25 |
| 1398124800000 | 219.74 |
| 1398211200000 | 220.08 |
| 1398297600000 | 221.07 |
| 1398384000000 | 219.64 |
| 1398643200000 | 224.07 |
| 1398729600000 | 226.9 |
| 1398816000000 | 227.26 |
| 1398902400000 | 227.95 |
| 1398988800000 | 227.7 |
| 1399248000000 | 227.91 |
| 1399334400000 | 228.62 |
| 1399420800000 | 229.78 |
| 1399507200000 | 231.6 |
| 1399593600000 | 229.84 |
| 1399852800000 | 231.4 |
| 1399939200000 | 231.16 |
| 1400025600000 | 231.61 |
| 1400112000000 | 232.43 |
| 1400198400000 | 234.1 |
| 1400457600000 | 230.97 |
| 1400544000000 | 229.92 |
| 1400630400000 | 231.28 |
| 1400716800000 | 230.79 |
| 1400803200000 | 230.93 |
| 1401062400000 | 231.92 |
| 1401148800000 | 231.04 |
| 1401235200000 | 230.34 |
| 1401321600000 | 231.38 |
| 1401408000000 | 232.11 |
| 1401667200000 | 232.03 |
| 1401753600000 | 231.32 |
| 1401840000000 | 230.93 |
| 1401926400000 | 230.94 |
| 1402012800000 | 232.08 |
| 1402272000000 | 231.97 |
| 1402358400000 | 232.57 |
| 1402444800000 | 232.09 |
| 1402531200000 | 232.88 |
| 1402617600000 | 232.73 |
| 1402876800000 | 232.74 |
| 1402963200000 | 232.32 |
| 1403049600000 | 233.07 |
| 1403136000000 | 236.31 |
| 1403222400000 | 235.5 |
| 1403481600000 | 234.67 |
| 1403568000000 | 234.69 |
| 1403654400000 | 233.17 |
| 1403740800000 | 232.28 |
| 1403827200000 | 233.28 |
| 1404086400000 | 234.04 |
| 1404172800000 | 235.71 |
| 1404259200000 | 235.36 |
| 1404345600000 | 236.76 |
| 1404432000000 | 235.83 |
| 1404691200000 | 234.37 |
| 1404777600000 | 231.99 |
| 1404864000000 | 232.28 |
| 1404950400000 | 230.22 |
| 1405036800000 | 230.86 |
| 1405296000000 | 233.39 |
| 1405382400000 | 231.5 |
| 1405468800000 | 233.24 |
| 1405555200000 | 231.51 |
| 1405641600000 | 231.11 |
| 1405900800000 | 230.58 |
| 1405987200000 | 231.88 |
| 1406073600000 | 231.98 |
| 1406160000000 | 232.19 |
| 1406246400000 | 229.74 |
| 1406505600000 | 229.46 |
| 1406592000000 | 229.7 |
| 1406678400000 | 227.41 |
| 1406764800000 | 224.64 |
| 1406851200000 | 223.33 |
| 1407110400000 | 222 |
| 1407196800000 | 222.02 |
| 1407283200000 | 218.95 |
| 1407369600000 | 218.1 |
| 1407456000000 | 217.21 |
| 1407715200000 | 218.94 |
| 1407801600000 | 217.7 |
| 1407888000000 | 219 |
| 1407974400000 | 219.96 |
| 1408060800000 | 219.58 |
| 1408320000000 | 221.17 |
| 1408406400000 | 221.64 |
| 1408492800000 | 221.55 |
| 1408579200000 | 223.03 |
| 1408665600000 | 221.63 |
| 1408924800000 | 223.08 |
| 1409011200000 | 224.83 |
| 1409097600000 | 224.95 |
| 1409184000000 | 223.78 |
| 1409270400000 | 224.39 |
| 1409529600000 | 225.23 |
| 1409616000000 | 225.1 |
| 1409702400000 | 226.2 |
| 1409788800000 | 225.25 |
| 1409875200000 | 224 |
| 1410134400000 | 223.36 |
| 1410220800000 | 222.15 |
| 1410307200000 | 222.1 |
| 1410393600000 | 222.23 |
| 1410480000000 | 221.97 |
| 1410739200000 | 221.73 |
| 1410825600000 | 221.03 |
| 1410912000000 | 222.31 |
| 1410998400000 | 223.34 |
| 1411084800000 | 223.28 |
| 1411344000000 | 223.32 |
| 1411430400000 | 221.13 |
| 1411516800000 | 221.49 |
| 1411603200000 | 218.43 |
| 1411689600000 | 216.73 |
| 1411948800000 | 216.08 |
| 1412035200000 | 217.1 |
| 1412121600000 | 214.96 |
| 1412208000000 | 211.36 |
| 1412294400000 | 210.77 |
| 1412553600000 | 211.98 |
| 1412640000000 | 210.44 |
| 1412726400000 | 210.91 |
| 1412812800000 | 210.61 |
| 1412899200000 | 206.14 |
| 1413158400000 | 206.8 |
| 1413244800000 | 205.65 |
| 1413331200000 | 201.35 |
| 1413417600000 | 200.12 |
| 1413504000000 | 205.54 |
| 1413763200000 | 204.54 |
| 1413849600000 | 208 |
| 1413936000000 | 207.81 |
| 1414022400000 | 208.15 |
| 1414108800000 | 207.91 |
| 1414368000000 | 208.02 |
| 1414454400000 | 211.02 |
| 1414540800000 | 212.61 |
| 1414627200000 | 211.22 |
| 1414713600000 | 213.44 |
| 1414972800000 | 209.82 |
| 1415059200000 | 210.97 |
| 1415145600000 | 213.16 |
| 1415232000000 | 211.89 |
| 1415318400000 | 211.06 |
| 1415577600000 | 213.5 |
| 1415664000000 | 214.15 |
| 1415750400000 | 212.03 |
| 1415836800000 | 212.76 |
| 1415923200000 | 212.68 |
| 1416182400000 | 213.29 |
| 1416268800000 | 215.86 |
| 1416355200000 | 216.13 |
| 1416441600000 | 215.84 |
| 1416528000000 | 216.92 |
| 1416787200000 | 217.93 |
| 1416873600000 | 218.92 |
| 1416960000000 | 219.32 |
| 1417046400000 | 219.68 |
| 1417132800000 | 219.3 |
| 1417392000000 | 218.09 |
| 1417478400000 | 217.55 |
| 1417564800000 | 217.61 |
| 1417651200000 | 216.22 |
| 1417737600000 | 216.86 |
| 1417996800000 | 215.23 |
| 1418083200000 | 213.55 |
| 1418169600000 | 213.05 |
| 1418256000000 | 212.2 |
| 1418342400000 | 207.87 |
| 1418601600000 | 202.6699 |
| 1418688000000 | 206.01 |
| 1418774400000 | 203.93 |
| 1418860800000 | 207.85 |
| 1418947200000 | 208.63 |
| 1419206400000 | 210.1 |
| 1419292800000 | 210.12 |
| 1419379200000 | 210.23 |
| 1419811200000 | 210.23 |
| 1419897600000 | 207.93 |
| 1419984000000 | 207.49 |
| 1420156800000 | 204.74 |
| 1420416000000 | 199.73 |
| 1420502400000 | 199.1399 |
| 1420588800000 | 197.3899 |
| 1420675200000 | 202.12 |
| 1420761600000 | 200.45 |
| 1421020800000 | 201.11 |
| 1421107200000 | 203.83 |
| 1421193600000 | 201.57 |
| 1421280000000 | 204.51 |
| 1421366400000 | 206.28 |
| 1421625600000 | 208.32 |
| 1421712000000 | 208.46 |
| 1421798400000 | 210.08 |
| 1421884800000 | 211.27 |
| 1421971200000 | 212.25 |
| 1422230400000 | 213.41 |
| 1422316800000 | 215.13 |
| 1422403200000 | 216.05 |
| 1422489600000 | 216.61 |
| 1422576000000 | 214.45 |
| 1422835200000 | 216.12 |
| 1422921600000 | 219.07 |
| 1423008000000 | 218.11 |
| 1423094400000 | 217.85 |
| 1423180800000 | 216.86 |
| 1423440000000 | 214.77 |
| 1423526400000 | 216.11 |
| 1423612800000 | 214.61 |
| 1423699200000 | 216.53 |
| 1423785600000 | 218.22 |
| 1424044800000 | 216.9 |
| 1424131200000 | 217.7 |
| 1424217600000 | 217.47 |
| 1424304000000 | 218.05 |
| 1424390400000 | 217.43 |
| 1424649600000 | 219.44 |
| 1424736000000 | 221.08 |
| 1424822400000 | 221.34 |
| 1424908800000 | 220.35 |
| 1424995200000 | 221.38 |
| 1425254400000 | 221.21 |
| 1425340800000 | 219.95 |
| 1425427200000 | 219.14 |
| 1425513600000 | 220.58 |
| 1425600000000 | 215.77 |
| 1425859200000 | 214.58 |
| 1425945600000 | 210.12 |
| 1426032000000 | 210 |
| 1426118400000 | 210.71 |
| 1426204800000 | 209.1699 |
| 1426464000000 | 212.58 |
| 1426550400000 | 212.03 |
| 1426636800000 | 213.86 |
| 1426723200000 | 214.28 |
| 1426809600000 | 218.97 |
| 1427068800000 | 220.98 |
| 1427155200000 | 221.36 |
| 1427241600000 | 221.15 |
| 1427328000000 | 217.58 |
| 1427414400000 | 217.25 |
| 1427673600000 | 218.21 |
| 1427760000000 | 214.14 |
| 1427846400000 | 216.01 |
| 1427932800000 | 218.45 |
| 1428364800000 | 221.96 |
| 1428451200000 | 220.03 |
| 1428537600000 | 219.58 |
| 1428624000000 | 220.57 |
| 1428883200000 | 219.4 |
| 1428969600000 | 221.82 |
| 1429056000000 | 221.21 |
| 1429142400000 | 222.88 |
| 1429228800000 | 220.67 |
| 1429488000000 | 222.02 |
| 1429574400000 | 222.78 |
| 1429660800000 | 221.47 |
| 1429747200000 | 222.49 |
| 1429833600000 | 223.65 |
| 1430092800000 | 225.54 |
| 1430179200000 | 224.67 |
| 1430265600000 | 223.15 |
| 1430352000000 | 223.46 |
| 1430438400000 | 223.32 |
| 1430697600000 | 223.11 |
| 1430784000000 | 219.1 |
| 1430870400000 | 222.09 |
| 1430956800000 | 220.29 |
| 1431043200000 | 225.89 |
| 1431302400000 | 224.66 |
| 1431388800000 | 223.08 |
| 1431475200000 | 225.45 |
| 1431561600000 | 227.52 |
| 1431648000000 | 227.92 |
| 1431907200000 | 226.64 |
| 1431993600000 | 225.64 |
| 1432080000000 | 225.76 |
| 1432166400000 | 226.72 |
| 1432252800000 | 224.95 |
| 1432512000000 | 224.44 |
| 1432598400000 | 220.15 |
| 1432684800000 | 222.45 |
| 1432771200000 | 221.74 |
| 1432857600000 | 219 |
| 1433116800000 | 217.16 |
| 1433203200000 | 218.27 |
| 1433289600000 | 221.3 |
| 1433376000000 | 220.51 |
| 1433462400000 | 214.35 |
| 1433721600000 | 214.2 |
| 1433808000000 | 215.04 |
| 1433894400000 | 219.24 |
| 1433980800000 | 219.97 |
| 1434067200000 | 218.96 |
| 1434326400000 | 215.41 |
| 1434412800000 | 217.51 |
| 1434499200000 | 216.75 |
| 1434585600000 | 220.64 |
| 1434672000000 | 219.6 |
| 1434931200000 | 226.08 |
| 1435017600000 | 223.77 |
| 1435104000000 | 223.14 |
| 1435190400000 | 222.43 |
| 1435276800000 | 222.17 |
| 1435536000000 | 216.5 |
| 1435622400000 | 213.41 |
| 1435708800000 | 215.92 |
| 1435795200000 | 214.61 |
| 1435881600000 | 213.69 |
| 1436140800000 | 210.59 |
| 1436227200000 | 206.12 |
| 1436313600000 | 209.66 |
| 1436400000000 | 213.35 |
| 1436486400000 | 221.31 |
| 1436745600000 | 221.93 |
| 1436832000000 | 223.14 |
| 1436918400000 | 223.78 |
| 1437004800000 | 225.09 |
| 1437091200000 | 223.79 |
| 1437350400000 | 224.08 |
| 1437436800000 | 223.3 |
| 1437523200000 | 221.34 |
| 1437609600000 | 221.97 |
| 1437696000000 | 220.66 |
| 1437955200000 | 218.94 |
| 1438041600000 | 219.81 |
| 1438128000000 | 222.56 |
| 1438214400000 | 221.21 |
| 1438300800000 | 223.31 |
| 1438560000000 | 223.47 |
| 1438646400000 | 223.38 |
| 1438732800000 | 223.17 |
| 1438819200000 | 223.37 |
| 1438905600000 | 222.39 |
| 1439164800000 | 225.54 |
| 1439251200000 | 223.81 |
| 1439337600000 | 220.83 |
| 1439424000000 | 222.07 |
| 1439510400000 | 221.36 |
| 1439769600000 | 221.15 |
| 1439856000000 | 220.55 |
| 1439942400000 | 217.49 |
| 1440028800000 | 215.72 |
| 1440115200000 | 211.45 |
| 1440374400000 | 204.74 |
| 1440460800000 | 209.65 |
| 1440547200000 | 206.88 |
| 1440633600000 | 209.18 |
| 1440720000000 | 210.13 |
| 1440979200000 | 209.24 |
| 1441065600000 | 205.47 |
| 1441152000000 | 205.78 |
| 1441238400000 | 208.25 |
| 1441324800000 | 203.55 |
| 1441584000000 | 205.2 |
| 1441670400000 | 208.06 |
| 1441756800000 | 210.47 |
| 1441843200000 | 209.23 |
| 1441929600000 | 208.45 |
| 1442188800000 | 207.35 |
| 1442275200000 | 208.2 |
| 1442361600000 | 212.39 |
| 1442448000000 | 212.91 |
| 1442534400000 | 210.84 |
| 1442793600000 | 208.58 |
| 1442880000000 | 201.19 |
| 1442966400000 | 201.41 |
| 1443052800000 | 200.6 |
| 1443139200000 | 204.08 |
| 1443398400000 | 201.05 |
| 1443484800000 | 199.05 |
| 1443571200000 | 202.3 |
| 1443657600000 | 201.79 |
| 1443744000000 | 203.82 |
| 1444003200000 | 208.45 |
| 1444089600000 | 209.96 |
| 1444176000000 | 209.72 |
| 1444262400000 | 211.79 |
| 1444348800000 | 213.75 |
| 1444608000000 | 213.82 |
| 1444694400000 | 211.56 |
| 1444780800000 | 210.91 |
| 1444867200000 | 212.32 |
| 1444953600000 | 213.99 |
| 1445212800000 | 213.56 |
| 1445299200000 | 213.22 |
| 1445385600000 | 212.43 |
| 1445472000000 | 213.77 |
| 1445558400000 | 214.08 |
| 1445817600000 | 214.52 |
| 1445904000000 | 212.4 |
| 1445990400000 | 214.4 |
| 1446076800000 | 213.38 |
| 1446163200000 | 214.74 |
| 1446422400000 | 215.3 |
| 1446508800000 | 213.98 |
| 1446595200000 | 213.57 |
| 1446681600000 | 213.03 |
| 1446768000000 | 209.57 |
| 1447027200000 | 207.56 |
| 1447113600000 | 207.6 |
| 1447200000000 | 209.96 |
| 1447286400000 | 207.43 |
| 1447372800000 | 205.83 |
| 1447632000000 | 206.96 |
| 1447718400000 | 211.04 |
| 1447804800000 | 210.35 |
| 1447891200000 | 213.06 |
| 1447977600000 | 212.93 |
| 1448236800000 | 210.38 |
| 1448323200000 | 208.24 |
| 1448409600000 | 210.71 |
| 1448496000000 | 212.24 |
| 1448582400000 | 211.82 |
| 1448841600000 | 211.11 |
| 1448928000000 | 211.62 |
| 1449014400000 | 211.27 |
| 1449100800000 | 210.39 |
| 1449187200000 | 210.24 |
| 1449446400000 | 210.57 |
| 1449532800000 | 207.51 |
| 1449619200000 | 208.77 |
| 1449705600000 | 207.25 |
| 1449792000000 | 204.97 |
| 1450051200000 | 202.12 |
| 1450137600000 | 205.56 |
| 1450224000000 | 205.88 |
| 1450310400000 | 205.74 |
| 1450396800000 | 203.28 |
| 1450656000000 | 202.25 |
| 1450742400000 | 202.65 |
| 1450828800000 | 206.32 |
| 1450915200000 | 208.07 |
| 1451260800000 | 207 |
| 1451347200000 | 208.79 |
| 1451433600000 | 208 |
| 1451520000000 | 205.6399 |
| 1451865600000 | 199.45 |
| 1451952000000 | 199.5 |
| 1452038400000 | 198.6 |
| 1452124800000 | 195.99 |
| 1452211200000 | 195.19 |
| 1452470400000 | 194.33 |
| 1452556800000 | 194.71 |
| 1452643200000 | 196.6699 |
| 1452729600000 | 193 |
| 1452816000000 | 189.91 |
| 1453075200000 | 187.6399 |
| 1453161600000 | 190.68 |
| 1453248000000 | 184.04 |
| 1453334400000 | 185.87 |
| 1453420800000 | 191.8 |
| 1453680000000 | 191.02 |
| 1453766400000 | 192.29 |
| 1453852800000 | 193.69 |
| 1453939200000 | 192.28 |
| 1454025600000 | 194.48 |
| 1454284800000 | 196.08 |
| 1454371200000 | 192.81 |
| 1454457600000 | 191.91 |
| 1454544000000 | 192.27 |
| 1454630400000 | 189.95 |
| 1454889600000 | 184.13 |
| 1454976000000 | 183.4199 |
| 1455062400000 | 184.69 |
| 1455148800000 | 180.1699 |
| 1455235200000 | 182.21 |
| 1455494400000 | 186.63 |
| 1455580800000 | 185.87 |
| 1455667200000 | 189.86 |
| 1455753600000 | 189.98 |
| 1455840000000 | 188.22 |
| 1456099200000 | 189.83 |
| 1456185600000 | 186.88 |
| 1456272000000 | 182.56 |
| 1456358400000 | 186.84 |
| 1456444800000 | 186.28 |
| 1456704000000 | 186.36 |
| 1456790400000 | 188.58 |
| 1456876800000 | 189.15 |
| 1456963200000 | 190.28 |
| 1457049600000 | 191.8899 |
| 1457308800000 | 190.37 |
| 1457395200000 | 191.04 |
| 1457481600000 | 191.7 |
| 1457568000000 | 191.77 |
| 1457654400000 | 197.3 |
| 1457913600000 | 197.18 |
| 1458000000000 | 195.1 |
| 1458086400000 | 194.78 |
| 1458172800000 | 198.91 |
| 1458259200000 | 199 |
| 1458518400000 | 198.16 |
| 1458604800000 | 196.59 |
| 1458691200000 | 195.52 |
| 1458777600000 | 191.85 |
| 1459209600000 | 193.74 |
| 1459296000000 | 198.18 |
| 1459382400000 | 196.47 |
| 1459468800000 | 192.74 |
| 1459728000000 | 193.95 |
| 1459814400000 | 190.38 |
| 1459900800000 | 192.48 |
| 1459987200000 | 192.11 |
| 1460073600000 | 194.51 |
| 1460332800000 | 195.81 |
| 1460419200000 | 196.01 |
| 1460505600000 | 198.1699 |
| 1460592000000 | 197.94 |
| 1460678400000 | 197.75 |
| 1460937600000 | 198.32 |
| 1461024000000 | 202.02 |
| 1461110400000 | 202.6 |
| 1461196800000 | 200.38 |
| 1461283200000 | 198.68 |
| 1461542400000 | 198.54 |
| 1461628800000 | 199.95 |
| 1461715200000 | 199.4 |
| 1461801600000 | 199.95 |
| 1461888000000 | 198.44 |
| 1462147200000 | 199.54 |
| 1462233600000 | 196.94 |
| 1462320000000 | 194.27 |
| 1462406400000 | 194.16 |
| 1462492800000 | 193.84 |
| 1462752000000 | 195.35 |
| 1462838400000 | 196.44 |
| 1462924800000 | 195.35 |
| 1463011200000 | 195.78 |
| 1463097600000 | 195.34 |
| 1463356800000 | 195.6399 |
| 1463443200000 | 196.36 |
| 1463529600000 | 196.86 |
| 1463616000000 | 193.45 |
| 1463702400000 | 195.66 |
| 1463961600000 | 194.69 |
| 1464048000000 | 198.87 |
| 1464134400000 | 201.1399 |
| 1464220800000 | 202.02 |
| 1464307200000 | 201.81 |
| 1464566400000 | 202.19 |
| 1464652800000 | 199.94 |
| 1464739200000 | 197.83 |
| 1464825600000 | 197.47 |
| 1464912000000 | 198.44 |
| 1465171200000 | 199.56 |
| 1465257600000 | 201.1 |
| 1465344000000 | 200.75 |
| 1465430400000 | 197.73 |
| 1465516800000 | 191.83 |
| 1465776000000 | 187.98 |
| 1465862400000 | 183.23 |
| 1465948800000 | 185.68 |
| 1466035200000 | 182.95 |
| 1466121600000 | 186.74 |
| 1466380800000 | 195.47 |
| 1466467200000 | 195.73 |
| 1466553600000 | 197.41 |
| 1466640000000 | 200.6699 |
| 1466726400000 | 179.96 |
| 1466985600000 | 172.16 |
| 1467072000000 | 178.85 |
| 1467158400000 | 187.13 |
| 1467244800000 | 189.96 |
| 1467331200000 | 191.4 |
| 1467590400000 | 189.73 |
| 1467676800000 | 185.07 |
| 1467763200000 | 181 |
| 1467849600000 | 183.31 |
| 1467936000000 | 184.93 |
| 1468195200000 | 187.35 |
| 1468281600000 | 189.54 |
| 1468368000000 | 189.71 |
| 1468454400000 | 190.65 |
| 1468540800000 | 189.53 |
| 1468800000000 | 190.3 |
| 1468886400000 | 188.71 |
| 1468972800000 | 190.52 |
| 1469059200000 | 189.61 |
| 1469145600000 | 189.75 |
| 1469404800000 | 190.6699 |
| 1469491200000 | 190.57 |
| 1469577600000 | 191.94 |
| 1469664000000 | 193.18 |
| 1469750400000 | 195.6 |
| 1470009600000 | 194.8 |
| 1470096000000 | 193.62 |
| 1470182400000 | 192.84 |
| 1470268800000 | 193.9 |
| 1470355200000 | 194.61 |
| 1470614400000 | 195.02 |
| 1470700800000 | 196.9199 |
| 1470787200000 | 197.6699 |
| 1470873600000 | 199.82 |
| 1470960000000 | 199.36 |
| 1471219200000 | 199.47 |
| 1471305600000 | 198.55 |
| 1471392000000 | 197.49 |
| 1471478400000 | 199.69 |
| 1471564800000 | 197.7 |
| 1471824000000 | 198.41 |
| 1471910400000 | 200.06 |
| 1471996800000 | 199.54 |
| 1472083200000 | 198.58 |
| 1472169600000 | 198.9 |
| 1472428800000 | 196.51 |
| 1472515200000 | 197.3 |
| 1472601600000 | 197.46 |
| 1472688000000 | 198.3899 |
| 1472774400000 | 201.81 |
| 1473033600000 | 201.9 |
| 1473120000000 | 203.04 |
| 1473206400000 | 203.81 |
| 1473292800000 | 204.27 |
| 1473379200000 | 201.52 |
| 1473638400000 | 199.69 |
| 1473724800000 | 197.49 |
| 1473811200000 | 197.3 |
| 1473897600000 | 198.21 |
| 1473984000000 | 196.32 |
| 1474243200000 | 198.2 |
| 1474329600000 | 198.77 |
| 1474416000000 | 198.85 |
| 1474502400000 | 203.28 |
| 1474588800000 | 201.63 |
| 1474848000000 | 199.58 |
| 1474934400000 | 198.31 |
| 1475020800000 | 199.19 |
| 1475107200000 | 199.57 |
| 1475193600000 | 199.86 |
| 1475452800000 | 199.8 |
| 1475539200000 | 199.72 |
| 1475625600000 | 198.93 |
| 1475712000000 | 197.11 |
| 1475798400000 | 195.9199 |
| 1476057600000 | 197.18 |
| 1476144000000 | 194.25 |
| 1476230400000 | 193.07 |
| 1476316800000 | 192.47 |
| 1476403200000 | 194.95 |
| 1476662400000 | 193.43 |
| 1476748800000 | 196.24 |
| 1476835200000 | 196.47 |
| 1476921600000 | 196.18 |
| 1477008000000 | 195.36 |
| 1477267200000 | 195.79 |
| 1477353600000 | 195.36 |
| 1477440000000 | 195.9199 |
| 1477526400000 | 195.68 |
| 1477612800000 | 195.5 |
| 1477872000000 | 195.62 |
| 1477958400000 | 194.7 |
| 1478044800000 | 193.72 |
| 1478131200000 | 193.13 |
| 1478217600000 | 191.71 |
| 1478476800000 | 192.68 |
| 1478563200000 | 193.85 |
| 1478649600000 | 193.73 |
| 1478736000000 | 191.02 |
| 1478822400000 | 190.8 |
| 1479081600000 | 187.96 |
| 1479168000000 | 188.2 |
| 1479254400000 | 187.78 |
| 1479340800000 | 188.86 |
| 1479427200000 | 186.05 |
| 1479686400000 | 186.77 |
| 1479772800000 | 186.79 |
| 1479859200000 | 185.32 |
| 1479945600000 | 186.47 |
| 1480032000000 | 187.53 |
| 1480291200000 | 185.32 |
| 1480377600000 | 186.11 |
| 1480464000000 | 186 |
| 1480550400000 | 184.21 |
| 1480636800000 | 184.85 |
| 1480896000000 | 186.77 |
| 1480982400000 | 189.24 |
| 1481068800000 | 191.25 |
| 1481155200000 | 189.88 |
| 1481241600000 | 190.98 |
| 1481500800000 | 191.51 |
| 1481587200000 | 194.56 |
| 1481673600000 | 194.02 |
| 1481760000000 | 190.8899 |
| 1481846400000 | 191.38 |
| 1482105600000 | 192.23 |
| 1482192000000 | 191.83 |
| 1482278400000 | 192.22 |
| 1482364800000 | 192.26 |
| 1482451200000 | 193.16 |
| 1482796800000 | 193.36 |
| 1482883200000 | 192 |
| 1482969600000 | 193.6399 |
| 1483056000000 | 194.99 |
| 1483315200000 | 195.75 |
| 1483401600000 | 194.46 |
| 1483488000000 | 196.1399 |
| 1483574400000 | 198.3899 |
| 1483660800000 | 197.59 |
| 1483920000000 | 195.25 |
| 1484006400000 | 195.5 |
| 1484092800000 | 193.5 |
| 1484179200000 | 195.56 |
| 1484265600000 | 197.15 |
| 1484524800000 | 194.88 |
| 1484611200000 | 195.68 |
| 1484697600000 | 195.93 |
| 1484784000000 | 194.4 |
| 1484870400000 | 195.45 |
| 1485129600000 | 195.59 |
| 1485216000000 | 195.56 |
| 1485302400000 | 197.49 |
| 1485388800000 | 197.08 |
| 1485475200000 | 197.53 |
| 1485734400000 | 195.99 |
| 1485820800000 | 197.37 |
| 1485907200000 | 197.45 |
| 1485993600000 | 197.8899 |
| 1486080000000 | 198.98 |
| 1486339200000 | 197.16 |
| 1486425600000 | 196.76 |
| 1486512000000 | 198.76 |
| 1486598400000 | 199.16 |
| 1486684800000 | 198.06 |
| 1486944000000 | 198.32 |
| 1487030400000 | 197.5 |
| 1487116800000 | 197.88 |
| 1487203200000 | 199.72 |
| 1487289600000 | 199.01 |
| 1487548800000 | 199.15 |
| 1487635200000 | 198.57 |
| 1487721600000 | 197.8899 |
| 1487808000000 | 198.74 |
| 1487894400000 | 197.2 |
| 1488153600000 | 197.16 |
| 1488240000000 | 198.16 |
| 1488326400000 | 198.5 |
| 1488412800000 | 198.04 |
| 1488499200000 | 198.57 |
| 1488758400000 | 198.6699 |
| 1488844800000 | 197.08 |
| 1488931200000 | 196.78 |
| 1489017600000 | 198.07 |
| 1489104000000 | 199.24 |
| 1489363200000 | 199.99 |
| 1489449600000 | 198.8 |
| 1489536000000 | 199.2 |
| 1489622400000 | 202.9199 |
| 1489708800000 | 203.76 |
| 1489968000000 | 203.6 |
| 1490054400000 | 203.76 |
| 1490140800000 | 202.43 |
| 1490227200000 | 203.99 |
| 1490313600000 | 203.79 |
| 1490572800000 | 204.9 |
| 1490659200000 | 205.09 |
| 1490745600000 | 203.16 |
| 1490832000000 | 204.07 |
| 1490918400000 | 204.18 |
| 1491177600000 | 202.46 |
| 1491264000000 | 202.16 |
| 1491350400000 | 202.19 |
| 1491436800000 | 202.38 |
| 1491523200000 | 201.33 |
| 1491782400000 | 200.97 |
| 1491868800000 | 201.6699 |
| 1491955200000 | 201.96 |
| 1492041600000 | 201.72 |
| 1492473600000 | 201.65 |
| 1492560000000 | 201.93 |
| 1492646400000 | 202.82 |
| 1492732800000 | 201.34 |
| 1492992000000 | 208.03 |
| 1493078400000 | 209.52 |
| 1493164800000 | 209.09 |
| 1493251200000 | 208.97 |
| 1493337600000 | 209.12 |
| 1493596800000 | 209.46 |
| 1493683200000 | 210.81 |
| 1493769600000 | 212 |
| 1493856000000 | 214.33 |
| 1493942400000 | 216.08 |
| 1494201600000 | 215 |
| 1494288000000 | 214.9 |
| 1494374400000 | 215.04 |
| 1494460800000 | 213.98 |
| 1494547200000 | 217.09 |
| 1494806400000 | 218.1 |
| 1494892800000 | 220.9 |
| 1494979200000 | 220.34 |
| 1495065600000 | 219.4 |
| 1495152000000 | 221.89 |
| 1495411200000 | 223.61 |
| 1495497600000 | 223.88 |
| 1495584000000 | 222.98 |
| 1495670400000 | 223.7 |
| 1495756800000 | 222.75 |
| 1496016000000 | 222.83 |
| 1496102400000 | 222.65 |
| 1496188800000 | 224.8 |
| 1496275200000 | 224.59 |
| 1496361600000 | 225.35 |
| 1496620800000 | 224.72 |
| 1496707200000 | 224.03 |
| 1496793600000 | 223.84 |
| 1496880000000 | 222.9 |
| 1496966400000 | 223.11 |
| 1497225600000 | 222.55 |
| 1497312000000 | 223.44 |
| 1497398400000 | 224.58 |
| 1497484800000 | 220.56 |
| 1497571200000 | 221.52 |
| 1497830400000 | 222.09 |
| 1497916800000 | 220.59 |
| 1498003200000 | 220.64 |
| 1498089600000 | 221.13 |
| 1498176000000 | 221.86 |
| 1498435200000 | 221.99 |
| 1498521600000 | 221.35 |
| 1498608000000 | 222.45 |
| 1498694400000 | 221.82 |
| 1498780800000 | 220.78 |
| 1499040000000 | 222.51 |
| 1499126400000 | 221.68 |
| 1499212800000 | 221.5 |
| 1499299200000 | 221.82 |
| 1499385600000 | 221.65 |
| 1499644800000 | 222.49 |
| 1499731200000 | 221.48 |
| 1499817600000 | 225.07 |
| 1499904000000 | 225.66 |
| 1499990400000 | 226.78 |
| 1500249600000 | 228.11 |
| 1500336000000 | 228.05 |
| 1500422400000 | 228.57 |
| 1500508800000 | 229.28 |
| 1500595200000 | 228.51 |
| 1500854400000 | 227.47 |
| 1500940800000 | 228.11 |
| 1501027200000 | 228.63 |
| 1501113600000 | 229.62 |
| 1501200000000 | 228.88 |
| 1501459200000 | 230.23 |
| 1501545600000 | 231.67 |
| 1501632000000 | 232.51 |
| 1501718400000 | 232.98 |
| 1501804800000 | 231.86 |
| 1502064000000 | 232.58 |
| 1502150400000 | 231.72 |
| 1502236800000 | 230.34 |
| 1502323200000 | 228.82 |
| 1502409600000 | 226.94 |
| 1502668800000 | 229.52 |
| 1502755200000 | 228.3 |
| 1502841600000 | 228.81 |
| 1502928000000 | 228.36 |
| 1503014400000 | 227.51 |
| 1503273600000 | 227.96 |
| 1503360000000 | 228.33 |
| 1503446400000 | 228.42 |
| 1503532800000 | 228.27 |
| 1503619200000 | 228.84 |
| 1503878400000 | 228.83 |
| 1503964800000 | 228.17 |
| 1504051200000 | 228.02 |
| 1504137600000 | 229.1 |
| 1504224000000 | 229.11 |
| 1504483200000 | 228.34 |
| 1504569600000 | 227.61 |
| 1504656000000 | 227.58 |
| 1504742400000 | 228.4 |
| 1504828800000 | 229.08 |
| 1505088000000 | 231.27 |
| 1505174400000 | 231.71 |
| 1505260800000 | 230.92 |
| 1505347200000 | 229.51 |
| 1505433600000 | 229.82 |
| 1505692800000 | 230.12 |
| 1505779200000 | 231.37 |
| 1505865600000 | 231.84 |
| 1505952000000 | 230.25 |
| 1506038400000 | 231.6 |
| 1506297600000 | 230.36 |
| 1506384000000 | 228.13 |
| 1506470400000 | 228.22 |
| 1506556800000 | 229.01 |
| 1506643200000 | 231.68 |
| 1506902400000 | 229.97 |
| 1506988800000 | 230.34 |
| 1507075200000 | 229.36 |
| 1507161600000 | 229.96 |
| 1507248000000 | 230.04 |
| 1507507200000 | 230.55 |
| 1507593600000 | 232.19 |
| 1507680000000 | 233.34 |
| 1507766400000 | 233.4 |
| 1507852800000 | 233.43 |
| 1508112000000 | 232.59 |
| 1508198400000 | 231.08 |
| 1508284800000 | 232.06 |
| 1508371200000 | 232.88 |
| 1508457600000 | 232.62 |
| 1508716800000 | 231.31 |
| 1508803200000 | 231.14 |
| 1508889600000 | 230.46 |
| 1508976000000 | 231.29 |
| 1509062400000 | 230.47 |
| 1509321600000 | 232.22 |
| 1509408000000 | 233.36 |
| 1509494400000 | 233.35 |
| 1509580800000 | 234.58 |
| 1509667200000 | 233.11 |
| 1509926400000 | 232.31 |
| 1510012800000 | 231.76 |
| 1510099200000 | 231.91 |
| 1510185600000 | 232.18 |
| 1510272000000 | 231.82 |
| 1510531200000 | 230.05 |
| 1510617600000 | 231.15 |
| 1510704000000 | 231.18 |
| 1510790400000 | 231.3 |
| 1510876800000 | 230.68 |
| 1511136000000 | 230.27 |
| 1511222400000 | 230.45 |
| 1511308800000 | 230.93 |
| 1511395200000 | 232.1 |
| 1511481600000 | 233.72 |
| 1511740800000 | 233.01 |
| 1511827200000 | 233.15 |
| 1511913600000 | 234.46 |
| 1512000000000 | 235.29 |
| 1512086400000 | 232.91 |
| 1512345600000 | 235.03 |
| 1512432000000 | 234.16 |
| 1512518400000 | 233.2 |
| 1512604800000 | 234.25 |
| 1512691200000 | 234.48 |
| 1512950400000 | 234.63 |
| 1513036800000 | 234.3 |
| 1513123200000 | 233.83 |
| 1513209600000 | 233.35 |
| 1513296000000 | 233.02 |
| 1513555200000 | 236.76 |
| 1513641600000 | 235.37 |
| 1513728000000 | 235.21 |
| 1513814400000 | 236.17 |
| 1513900800000 | 235.12 |
| 1514332800000 | 235.66 |
| 1514419200000 | 235.87 |
| 1514505600000 | 236.74 |
| 1514851200000 | 237.35 |
| 1514937600000 | 237.3 |
| 1515024000000 | 240.74 |
| 1515110400000 | 241.69 |
| 1515369600000 | 241.07 |
| 1515456000000 | 241.38 |
| 1515542400000 | 240.77 |
| 1515628800000 | 241.22 |
| 1515715200000 | 244.19 |
| 1515974400000 | 246.09 |
| 1516060800000 | 246.15 |
| 1516147200000 | 246.16 |
| 1516233600000 | 246.1 |
| 1516320000000 | 245.89 |
| 1516579200000 | 248.28 |
| 1516665600000 | 249.59 |
| 1516752000000 | 250.58 |
| 1516838400000 | 251.05 |
| 1516924800000 | 250.44 |
| 1517184000000 | 248.31 |
| 1517270400000 | 246.8 |
| 1517356800000 | 247.84 |
| 1517443200000 | 246.73 |
| 1517529600000 | 244.15 |
| 1517788800000 | 239.4 |
| 1517875200000 | 230.71 |
| 1517961600000 | 234.45 |
| 1518048000000 | 231.21 |
| 1518134400000 | 228.2 |
| 1518393600000 | 231.47 |
| 1518480000000 | 231.38 |
| 1518566400000 | 234.18 |
| 1518652800000 | 236 |
| 1518739200000 | 237.77 |
| 1518998400000 | 236.43 |
| 1519084800000 | 236.88 |
| 1519171200000 | 236.31 |
| 1519257600000 | 235.85 |
| 1519344000000 | 237.24 |
| 1519603200000 | 238.36 |
| 1519689600000 | 236.84 |
| 1519776000000 | 234.8 |
| 1519862400000 | 232.18 |
| 1519948800000 | 229.84 |
| 1520208000000 | 233.35 |
| 1520294400000 | 234.73 |
| 1520380800000 | 235.52 |
| 1520467200000 | 236.25 |
| 1520553600000 | 236.58 |
| 1520812800000 | 237.34 |
| 1520899200000 | 236.4 |
| 1520985600000 | 235.41 |
| 1521072000000 | 236.12 |
| 1521158400000 | 236.32 |
| 1521417600000 | 234.66 |
| 1521504000000 | 234.14 |
| 1521590400000 | 233.78 |
| 1521676800000 | 230.84 |
| 1521763200000 | 229.81 |
| 1522022400000 | 230.69 |
| 1522108800000 | 232.02 |
| 1522195200000 | 232.56 |
| 1522281600000 | 232 |
| 1522713600000 | 230.72 |
| 1522800000000 | 231.49 |
| 1522886400000 | 234.72 |
| 1522972800000 | 235.42 |
| 1523232000000 | 236.72 |
| 1523318400000 | 238.66 |
| 1523404800000 | 238.65 |
| 1523491200000 | 238.62 |
| 1523577600000 | 239.1 |
| 1523836800000 | 239.97 |
| 1523923200000 | 241.77 |
| 1524009600000 | 243.04 |
| 1524096000000 | 243.26 |
| 1524182400000 | 243.09 |
| 1524441600000 | 243.76 |
| 1524528000000 | 243.91 |
| 1524614400000 | 241.61 |
| 1524700800000 | 243.56 |
| 1524787200000 | 243.65 |
| 1525046400000 | 243.56 |
| 1525132800000 | 241.44 |
| 1525219200000 | 241.46 |
| 1525305600000 | 239.7 |
| 1525392000000 | 240.55 |
| 1525651200000 | 241.7 |
| 1525737600000 | 240.32 |
| 1525824000000 | 241.38 |
| 1525910400000 | 241.54 |
| 1525996800000 | 243.31 |
| 1526256000000 | 242.85 |
| 1526342400000 | 240.31 |
| 1526428800000 | 237.65 |
| 1526515200000 | 239.62 |
| 1526601600000 | 238.94 |
| 1526860800000 | 238.75 |
| 1526947200000 | 240.44 |
| 1527033600000 | 235.5 |
| 1527120000000 | 234.41 |
| 1527206400000 | 232.25 |
| 1527465600000 | 230.86 |
| 1527552000000 | 226.07 |
| 1527638400000 | 228.53 |
| 1527724800000 | 227.55 |
| 1527811200000 | 229.73 |
| 1528070400000 | 232.05 |
| 1528156800000 | 230.48 |
| 1528243200000 | 232.65 |
| 1528329600000 | 234.16 |
| 1528416000000 | 232.4 |
| 1528675200000 | 235.66 |
| 1528761600000 | 235.23 |
| 1528848000000 | 233.73 |
| 1528934400000 | 234.92 |
| 1529020800000 | 232.09 |
| 1529280000000 | 230.43 |
| 1529366400000 | 228.89 |
| 1529452800000 | 229.07 |
| 1529539200000 | 227 |
| 1529625600000 | 231.19 |
| 1529884800000 | 228.62 |
| 1529971200000 | 228.26 |
| 1530057600000 | 229.12 |
| 1530144000000 | 227.7 |
| 1530230400000 | 230.83 |
| 1530489600000 | 228.06 |
| 1530576000000 | 232.34 |
| 1530662400000 | 233.72 |
| 1530748800000 | 235.87 |
| 1530835200000 | 237.15 |
| 1531094400000 | 238.21 |
| 1531180800000 | 238.15 |
| 1531267200000 | 234.92 |
| 1531353600000 | 234.86 |
| 1531440000000 | 234.52 |
| 1531699200000 | 234.55 |
| 1531785600000 | 234.65 |
| 1531872000000 | 233.85 |
| 1531958400000 | 232.74 |
| 1532044800000 | 234.24 |
| 1532304000000 | 234.75 |
| 1532390400000 | 235.79 |
| 1532476800000 | 233.95 |
| 1532563200000 | 235.8 |
| 1532649600000 | 237.72 |
| 1532908800000 | 240.48 |
| 1532995200000 | 241.18 |
| 1533081600000 | 239.42 |
| 1533168000000 | 236.41 |
| 1533254400000 | 237.45 |
| 1533513600000 | 236.74 |
| 1533600000000 | 238.47 |
| 1533686400000 | 237.92 |
| 1533772800000 | 237.54 |
| 1533859200000 | 231.65 |
| 1534118400000 | 231.34 |
| 1534204800000 | 229.92 |
| 1534291200000 | 226.37 |
| 1534377600000 | 229.38 |
| 1534464000000 | 229.32 |
| 1534723200000 | 230.58 |
| 1534809600000 | 232.7 |
| 1534896000000 | 235.06 |
| 1534982400000 | 234.12 |
| 1535068800000 | 235.2 |
| 1535328000000 | 237.12 |
| 1535414400000 | 237.25 |
| 1535500800000 | 237.62 |
| 1535587200000 | 235.14 |
| 1535673600000 | 232.84 |
| 1535932800000 | 233.41 |
| 1536019200000 | 230.63 |
| 1536105600000 | 229.95 |
| 1536192000000 | 229.27 |
| 1536278400000 | 228.73 |
| 1536537600000 | 230.24 |
| 1536624000000 | 230.1 |
| 1536710400000 | 231.92 |
| 1536796800000 | 232.7 |
| 1536883200000 | 233.01 |
| 1537142400000 | 234.28 |
| 1537228800000 | 234.84 |
| 1537315200000 | 234.26 |
| 1537401600000 | 237.74 |
| 1537488000000 | 238.94 |
| 1537747200000 | 239.18 |
| 1537833600000 | 240.02 |
| 1537920000000 | 240.12 |
| 1538006400000 | 239.48 |
| 1538092800000 | 234.31 |
| 1538352000000 | 232.87 |
| 1538438400000 | 230.73 |
| 1538524800000 | 231.21 |
| 1538611200000 | 231.12 |
| 1538697600000 | 230.12 |
| 1538956800000 | 226.84 |
| 1539043200000 | 227.58 |
| 1539129600000 | 229.61 |
| 1539216000000 | 225.08 |
| 1539302400000 | 223.54 |
| 1539561600000 | 224.48 |
| 1539648000000 | 226 |
| 1539734400000 | 224.39 |
| 1539820800000 | 222.29 |
| 1539907200000 | 222.3 |
| 1540166400000 | 220.26 |
| 1540252800000 | 217.59 |
| 1540339200000 | 215.43 |
| 1540425600000 | 216.97 |
| 1540512000000 | 214.81 |
| 1540771200000 | 217.56 |
| 1540857600000 | 216.32 |
| 1540944000000 | 218.73 |
| 1541030400000 | 221.52 |
| 1541116800000 | 221.51 |
| 1541376000000 | 222.32 |
| 1541462400000 | 221.79 |
| 1541548800000 | 225.48 |
| 1541635200000 | 226.03 |
| 1541721600000 | 223.89 |
| 1541980800000 | 219.45 |
| 1542067200000 | 221.51 |
| 1542153600000 | 221.55 |
| 1542240000000 | 218.01 |
| 1542326400000 | 218.74 |
| 1542585600000 | 219.34 |
| 1542672000000 | 215.52 |
| 1542758400000 | 217.49 |
| 1542844800000 | 216 |
| 1542931200000 | 215.34 |
| 1543190400000 | 218.81 |
| 1543276800000 | 217.66 |
| 1543363200000 | 217.36 |
| 1543449600000 | 219.06 |
| 1543536000000 | 217.98 |
| 1543795200000 | 219.57 |
| 1543881600000 | 217.77 |
| 1543968000000 | 216.43 |
| 1544054400000 | 210.51 |
| 1544140800000 | 212.17 |
| 1544400000000 | 207.36 |
| 1544486400000 | 208.11 |
| 1544572800000 | 212.57 |
| 1544659200000 | 212.41 |
| 1544745600000 | 210.46 |
| 1545004800000 | 208.36 |
| 1545091200000 | 207.3 |
| 1545177600000 | 209.82 |
| 1545264000000 | 206.13 |
| 1545350400000 | 206.18 |
| 1545609600000 | 204.84 |
| 1545868800000 | 201.3899 |
| 1545955200000 | 206.01 |
| 1546214400000 | 206.78 |
| 1546387200000 | 204.79 |
| 1546473600000 | 205.2 |
| 1546560000000 | 210.99 |
| 1546819200000 | 211.68 |
| 1546905600000 | 211.88 |
| 1546992000000 | 213.1 |
| 1547078400000 | 214.64 |
| 1547164800000 | 214.28 |
| 1547424000000 | 214.88 |
| 1547510400000 | 213.98 |
| 1547596800000 | 216.08 |
| 1547683200000 | 214.31 |
| 1547769600000 | 218.24 |
| 1548028800000 | 217.18 |
| 1548115200000 | 215.91 |
| 1548201600000 | 216.06 |
| 1548288000000 | 215.94 |
| 1548374400000 | 218.79 |
| 1548633600000 | 217.6 |
| 1548720000000 | 218.03 |
| 1548806400000 | 218.65 |
| 1548892800000 | 218.16 |
| 1548979200000 | 218.07 |
| 1549238400000 | 216.39 |
| 1549324800000 | 218.54 |
| 1549411200000 | 219.23 |
| 1549497600000 | 215.53 |
| 1549584000000 | 213.53 |
| 1549843200000 | 214.19 |
| 1549929600000 | 215.13 |
| 1550016000000 | 215.71 |
| 1550102400000 | 213.66 |
| 1550188800000 | 217.54 |
| 1550448000000 | 219.48 |
| 1550534400000 | 220.16 |
| 1550620800000 | 221.27 |
| 1550707200000 | 220.13 |
| 1550793600000 | 221.05 |
| 1551052800000 | 221.97 |
| 1551139200000 | 223.03 |
| 1551225600000 | 224.93 |
| 1551312000000 | 226.3 |
| 1551398400000 | 225.75 |
| 1551657600000 | 225.03 |
| 1551744000000 | 224.31 |
| 1551830400000 | 224.22 |
| 1551916800000 | 221.03 |
| 1552003200000 | 218.99 |
| 1552262400000 | 221.23 |
| 1552348800000 | 222.02 |
| 1552435200000 | 224.76 |
| 1552521600000 | 226.79 |
| 1552608000000 | 229.81 |
| 1552867200000 | 231.63 |
| 1552953600000 | 232.19 |
| 1553040000000 | 229.25 |
| 1553126400000 | 228.37 |
| 1553212800000 | 223.74 |
| 1553472000000 | 223.4 |
| 1553558400000 | 222.73 |
| 1553644800000 | 223.12 |
| 1553731200000 | 220.65 |
| 1553817600000 | 221.89 |
| 1554076800000 | 224.39 |
| 1554163200000 | 224.86 |
| 1554249600000 | 228.12 |
| 1554336000000 | 227.92 |
| 1554422400000 | 227.18 |
| 1554681600000 | 227.54 |
| 1554768000000 | 227.56 |
| 1554854400000 | 227.12 |
| 1554940800000 | 228.87 |
| 1555027200000 | 231.13 |
| 1555286400000 | 232.31 |
| 1555372800000 | 232.72 |
| 1555459200000 | 233.69 |
| 1555545600000 | 233 |
| 1555977600000 | 231.57 |
| 1556064000000 | 229 |
| 1556150400000 | 227.66 |
| 1556236800000 | 228.2 |
| 1556496000000 | 228.75 |
| 1556582400000 | 229.05 |
| 1556668800000 | 230.11 |
| 1556755200000 | 228.39 |
| 1556841600000 | 228.45 |
| 1557100800000 | 226.52 |
| 1557187200000 | 223.18 |
| 1557273600000 | 222.89 |
| 1557360000000 | 220.36 |
| 1557446400000 | 221.36 |
| 1557705600000 | 218.84 |
| 1557792000000 | 220.36 |
| 1557878400000 | 220.31 |
| 1557964800000 | 222.93 |
| 1558051200000 | 221.2 |
| 1558310400000 | 220.36 |
| 1558396800000 | 221.92 |
| 1558483200000 | 219.04 |
| 1558569600000 | 215.25 |
| 1558656000000 | 218 |
| 1558915200000 | 218.84 |
| 1559001600000 | 217.94 |
| 1559088000000 | 214.99 |
| 1559174400000 | 215.23 |
| 1559260800000 | 214.55 |
| 1559520000000 | 215.83 |
| 1559606400000 | 219.58 |
| 1559692800000 | 220.24 |
| 1559779200000 | 220.21 |
| 1559865600000 | 222.69 |
| 1560124800000 | 223.19 |
| 1560211200000 | 224.12 |
| 1560297600000 | 223.26 |
| 1560384000000 | 222.53 |
| 1560470400000 | 220.7 |
| 1560729600000 | 220.25 |
| 1560816000000 | 222.72 |
| 1560902400000 | 224.55 |
| 1560988800000 | 224.99 |
| 1561075200000 | 225.54 |
| 1561334400000 | 225.64 |
| 1561420800000 | 225.01 |
| 1561507200000 | 225.32 |
| 1561593600000 | 224.76 |
| 1561680000000 | 226.07 |
| 1561939200000 | 226.38 |
| 1562025600000 | 226.44 |
| 1562112000000 | 227.83 |
| 1562198400000 | 229.02 |
| 1562284800000 | 226.97 |
| 1562544000000 | 226 |
| 1562630400000 | 225.12 |
| 1562716800000 | 225.46 |
| 1562803200000 | 225.06 |
| 1562889600000 | 224.72 |
| 1563148800000 | 224.99 |
| 1563235200000 | 224.39 |
| 1563321600000 | 222.52 |
| 1563408000000 | 221.7 |
| 1563494400000 | 221.26 |
| 1563753600000 | 221.21 |
| 1563840000000 | 221.67 |
| 1563926400000 | 221.88 |
| 1564012800000 | 221.27 |
| 1564099200000 | 220.74 |
| 1564358400000 | 221.4 |
| 1564444800000 | 217.26 |
| 1564531200000 | 217.11 |
| 1564617600000 | 215.84 |
| 1564704000000 | 211.51 |
| 1564963200000 | 209.24 |
| 1565049600000 | 208.03 |
| 1565136000000 | 208.2 |
| 1565222400000 | 211.14 |
| 1565308800000 | 208.94 |
| 1565568000000 | 208.32 |
| 1565654400000 | 210.19 |
| 1565740800000 | 206.48 |
| 1565827200000 | 205.22 |
| 1565913600000 | 208 |
| 1566172800000 | 209.88 |
| 1566259200000 | 208.27 |
| 1566345600000 | 209.31 |
| 1566432000000 | 209.44 |
| 1566518400000 | 208.33 |
| 1566777600000 | 209.2 |
| 1566864000000 | 209.75 |
| 1566950400000 | 208.86 |
| 1567036800000 | 210.76 |
| 1567123200000 | 210.84 |
| 1567382400000 | 210.9 |
| 1567468800000 | 210.76 |
| 1567555200000 | 213.69 |
| 1567641600000 | 216.86 |
| 1567728000000 | 216.9 |
| 1567987200000 | 218.31 |
| 1568073600000 | 220.69 |
| 1568160000000 | 221.01 |
| 1568246400000 | 221.46 |
| 1568332800000 | 225.02 |
| 1568592000000 | 222.86 |
| 1568678400000 | 222.28 |
| 1568764800000 | 223.15 |
| 1568851200000 | 225.41 |
| 1568937600000 | 227.28 |
| 1569196800000 | 225.82 |
| 1569283200000 | 224.73 |
| 1569369600000 | 223.38 |
| 1569456000000 | 224.79 |
| 1569542400000 | 225.91 |
| 1569801600000 | 226.04 |
| 1569888000000 | 224.85 |
| 1569974400000 | 219.77 |
| 1570060800000 | 219.99 |
| 1570147200000 | 221.06 |
| 1570406400000 | 223.06 |
| 1570492800000 | 220.11 |
| 1570579200000 | 221.34 |
| 1570665600000 | 223.66 |
| 1570752000000 | 229.31 |
| 1571011200000 | 227.63 |
| 1571097600000 | 230.83 |
| 1571184000000 | 230.95 |
| 1571270400000 | 232.35 |
| 1571356800000 | 233.79 |
| 1571616000000 | 234.93 |
| 1571702400000 | 235.72 |
| 1571788800000 | 236.26 |
| 1571875200000 | 236.37 |
| 1571961600000 | 235.33 |
| 1572220800000 | 235.04 |
| 1572307200000 | 234 |
| 1572393600000 | 233.45 |
| 1572480000000 | 233.66 |
| 1572566400000 | 234.52 |
| 1572825600000 | 235.75 |
| 1572912000000 | 234.85 |
| 1572998400000 | 235.56 |
| 1573084800000 | 235.95 |
| 1573171200000 | 234.53 |
| 1573430400000 | 234.91 |
| 1573516800000 | 235.2 |
| 1573603200000 | 234 |
| 1573689600000 | 233.18 |
| 1573776000000 | 235.54 |
| 1574035200000 | 235.9 |
| 1574121600000 | 235.18 |
| 1574208000000 | 233.82 |
| 1574294400000 | 233.19 |
| 1574380800000 | 233.18 |
| 1574640000000 | 233.47 |
| 1574726400000 | 232.7 |
| 1574812800000 | 233.2 |
| 1574899200000 | 233.35 |
| 1574985600000 | 233.28 |
| 1575244800000 | 230.38 |
| 1575331200000 | 229.57 |
| 1575417600000 | 231.98 |
| 1575504000000 | 231.72 |
| 1575590400000 | 233.49 |
| 1575849600000 | 233.14 |
| 1575936000000 | 232.78 |
| 1576022400000 | 232.63 |
| 1576108800000 | 233.75 |
| 1576195200000 | 235.64 |
| 1576454400000 | 237.83 |
| 1576540800000 | 238.52 |
| 1576627200000 | 236.9 |
| 1576713600000 | 236.49 |
| 1576800000000 | 237.65 |
| 1577059200000 | 237.4 |
| 1577145600000 | 237.58 |
| 1577404800000 | 239.05 |
| 1577664000000 | 238.23 |
| 1577750400000 | 238.13 |
| 1577923200000 | 240.02 |
| 1578009600000 | 239.32 |
| 1578268800000 | 239.27 |
| 1578355200000 | 238.5 |
| 1578441600000 | 237.36 |
| 1578528000000 | 237.31 |
| 1578614400000 | 236.91 |
| 1578873600000 | 236.25 |
| 1578960000000 | 235.61 |
| 1579046400000 | 234.46 |
| 1579132800000 | 235.16 |
| 1579219200000 | 235.61 |
| 1579478400000 | 236.48 |
| 1579564800000 | 236.6 |
| 1579651200000 | 235.68 |
| 1579737600000 | 233.93 |
| 1579824000000 | 235.37 |
| 1580083200000 | 230.56 |
| 1580169600000 | 233.28 |
| 1580256000000 | 233.46 |
| 1580342400000 | 231.89 |
| 1580428800000 | 230.57 |
| 1580688000000 | 230.03 |
| 1580774400000 | 231.73 |
| 1580860800000 | 233.6 |
| 1580947200000 | 234.52 |
| 1581033600000 | 234.2 |
| 1581292800000 | 233.42 |
| 1581379200000 | 235.44 |
| 1581465600000 | 236.92 |
| 1581552000000 | 236.5 |
| 1581638400000 | 237.6 |
| 1581897600000 | 238.44 |
| 1581984000000 | 238.62 |
| 1582070400000 | 239.54 |
| 1582156800000 | 236.23 |
| 1582243200000 | 235.61 |
| 1582502400000 | 227.57 |
| 1582588800000 | 222.25 |
| 1582675200000 | 222.08 |
| 1582761600000 | 216.91 |
| 1582848000000 | 207.73 |
| 1583107200000 | 210.67 |
| 1583193600000 | 213.68 |
| 1583280000000 | 216.13 |
| 1583366400000 | 213.11 |
| 1583452800000 | 208.11 |
| 1583712000000 | 189.98 |
| 1583798400000 | 186.44 |
| 1583884800000 | 184.03 |
| 1583971200000 | 155.16 |
| 1584057600000 | 156.49 |
| 1584316800000 | 145.76 |
| 1584403200000 | 148.15 |
| 1584489600000 | 139.53 |
| 1584576000000 | 141.72 |
| 1584662400000 | 147.16 |
| 1584921600000 | 144.03 |
| 1585008000000 | 160.05 |
| 1585094400000 | 165.74 |
| 1585180800000 | 170.69 |
| 1585267200000 | 166.07 |
| 1585526400000 | 167.37 |
| 1585612800000 | 169.91 |
| 1585699200000 | 164.01 |
| 1585785600000 | 165.36 |
| 1585872000000 | 159.23 |
| 1586131200000 | 164.73 |
| 1586217600000 | 171.04 |
| 1586304000000 | 169.6699 |
| 1586390400000 | 173.77 |
| 1586822400000 | 173.28 |
| 1586908800000 | 165.22 |
| 1586995200000 | 163.19 |
| 1587081600000 | 167.31 |
| 1587340800000 | 167.3899 |
| 1587427200000 | 161.44 |
| 1587513600000 | 164 |
| 1587600000000 | 164.86 |
| 1587686400000 | 162.52 |
| 1587945600000 | 166.6 |
| 1588032000000 | 171.16 |
| 1588118400000 | 176.63 |
| 1588204800000 | 174.09 |
| 1588291200000 | 174.45 |
| 1588550400000 | 165.94 |
| 1588636800000 | 168.88 |
| 1588723200000 | 166.36 |
| 1588809600000 | 168.28 |
| 1588896000000 | 171.27 |
| 1589155200000 | 169.05 |
| 1589241600000 | 169.09 |
| 1589328000000 | 163.98 |
| 1589414400000 | 161.77 |
| 1589500800000 | 161.83 |
| 1589760000000 | 169.63 |
| 1589846400000 | 168.56 |
| 1589932800000 | 169.84 |
| 1590019200000 | 167.73 |
| 1590105600000 | 167.02 |
| 1590364800000 | 169.56 |
| 1590451200000 | 173.97 |
| 1590537600000 | 177.81 |
| 1590624000000 | 181.04 |
| 1590710400000 | 178.3 |
| 1590969600000 | 181.26 |
| 1591056000000 | 188.53 |
| 1591142400000 | 198.3899 |
| 1591228800000 | 199.57 |
| 1591315200000 | 205.96 |
| 1591574400000 | 206.81 |
| 1591660800000 | 203.49 |
| 1591747200000 | 200.77 |
| 1591833600000 | 191.36 |
| 1591920000000 | 190.22 |
| 1592179200000 | 190.52 |
| 1592265600000 | 195.55 |
| 1592352000000 | 194.98 |
| 1592438400000 | 193.74 |
| 1592524800000 | 193.02 |
| 1592784000000 | 192.74 |
| 1592870400000 | 196.83 |
| 1592956800000 | 190.43 |
| 1593043200000 | 191.11 |
| 1593129600000 | 189.59 |
| 1593388800000 | 192.4 |
| 1593475200000 | 192.05 |
| 1593561600000 | 192.46 |
| 1593648000000 | 196.48 |
| 1593734400000 | 195.16 |
| 1593993600000 | 198.91 |
| 1594080000000 | 196.8899 |
| 1594166400000 | 195.96 |
| 1594252800000 | 192.32 |
| 1594339200000 | 195.05 |
| 1594598400000 | 197.87 |
| 1594684800000 | 199.72 |
| 1594771200000 | 200.85 |
| 1594857600000 | 201.71 |
| 1594944000000 | 200.33 |
| 1595203200000 | 201.81 |
| 1595289600000 | 203.19 |
| 1595376000000 | 203.07 |
| 1595462400000 | 201.34 |
| 1595548800000 | 199.34 |
| 1595808000000 | 200.22 |
| 1595894400000 | 200.83 |
| 1595980800000 | 201.4199 |
| 1596067200000 | 194.84 |
| 1596153600000 | 194.08 |
| 1596412800000 | 196.47 |
| 1596499200000 | 198.57 |
| 1596585600000 | 201.26 |
| 1596672000000 | 197.91 |
| 1596758400000 | 197.45 |
| 1597017600000 | 199.63 |
| 1597104000000 | 203.63 |
| 1597190400000 | 206.12 |
| 1597276800000 | 204.74 |
| 1597363200000 | 202.73 |
| 1597622400000 | 201.6 |
| 1597708800000 | 201.12 |
| 1597795200000 | 202.61 |
| 1597881600000 | 199.06 |
| 1597968000000 | 197.16 |
| 1598227200000 | 202.22 |
| 1598313600000 | 201.36 |
| 1598400000000 | 201.66 |
| 1598486400000 | 199.91 |
| 1598572800000 | 201.3 |
| 1598832000000 | 199.8899 |
| 1598918400000 | 199.06 |
| 1599004800000 | 199.76 |
| 1599091200000 | 199.07 |
| 1599177600000 | 195.93 |
| 1599436800000 | 199.35 |
| 1599523200000 | 195.57 |
| 1599609600000 | 200.02 |
| 1599696000000 | 200.09 |
| 1599782400000 | 198.98 |
| 1600041600000 | 199.03 |
| 1600128000000 | 198.88 |
| 1600214400000 | 199.15 |
| 1600300800000 | 196.57 |
| 1600387200000 | 194.54 |
| 1600646400000 | 187.51 |
| 1600732800000 | 186.76 |
| 1600819200000 | 186.93 |
| 1600905600000 | 184.43 |
| 1600992000000 | 183.87 |
| 1601251200000 | 187.38 |
| 1601337600000 | 186.24 |
| 1601424000000 | 186.08 |
| 1601510400000 | 186.24 |
| 1601596800000 | 187.44 |
| 1601856000000 | 189.82 |
| 1601942400000 | 189.18 |
| 1602028800000 | 187.07 |
| 1602115200000 | 188.4 |
| 1602201600000 | 190.58 |
| 1602460800000 | 191.31 |
| 1602547200000 | 190.19 |
| 1602633600000 | 189.81 |
| 1602720000000 | 184.81 |
| 1602806400000 | 186.93 |
| 1603065600000 | 187.57 |
| 1603152000000 | 186.43 |
| 1603238400000 | 184.29 |
| 1603324800000 | 183.35 |
| 1603411200000 | 184.9199 |
| 1603670400000 | 183.56 |
| 1603756800000 | 182.73 |
| 1603843200000 | 176.82 |
| 1603929600000 | 175.1399 |
| 1604016000000 | 175.1399 |
| 1604275200000 | 178.56 |
| 1604361600000 | 183.53 |
| 1604448000000 | 186.97 |
| 1604534400000 | 188.54 |
| 1604620800000 | 188.65 |
| 1604880000000 | 192.62 |
| 1604966400000 | 194.26 |
| 1605052800000 | 196.61 |
| 1605139200000 | 196.1 |
| 1605225600000 | 195.98 |
| 1605484800000 | 198.07 |
| 1605571200000 | 196.73 |
| 1605657600000 | 197.66 |
| 1605744000000 | 195.81 |
| 1605830400000 | 196.59 |
| 1606089600000 | 194.69 |
| 1606176000000 | 197.1 |
| 1606262400000 | 198.9199 |
| 1606348800000 | 199.69 |
| 1606435200000 | 200.59 |
| 1606694400000 | 198.9 |
| 1606780800000 | 200.59 |
| 1606867200000 | 202.35 |
| 1606953600000 | 202.29 |
| 1607040000000 | 202.9199 |
| 1607299200000 | 202.18 |
| 1607385600000 | 201.58 |
| 1607472000000 | 201.91 |
| 1607558400000 | 202.36 |
| 1607644800000 | 199.36 |
| 1607904000000 | 200.03 |
| 1607990400000 | 198.97 |
| 1608076800000 | 201.65 |
| 1608163200000 | 202.57 |
| 1608249600000 | 201.85 |
| 1608508800000 | 196.22 |
| 1608595200000 | 197.44 |
| 1608681600000 | 198.95 |
| 1608768000000 | 198.93 |
| 1609113600000 | 201.13 |
| 1609200000000 | 202.96 |
| 1609286400000 | 203.62 |
| 1609372800000 | 202.38 |
| 1609718400000 | 204.41 |
| 1609804800000 | 203.43 |
| 1609891200000 | 207.09 |
| 1609977600000 | 206.76 |
| 1610064000000 | 207.13 |
| 1610323200000 | 205.49 |
| 1610409600000 | 205.45 |
| 1610496000000 | 205.72 |
| 1610582400000 | 206.65 |
| 1610668800000 | 206.21 |
| 1610928000000 | 205.43 |
| 1611014400000 | 207.71 |
| 1611100800000 | 206.98 |
| 1611187200000 | 207.38 |
| 1611273600000 | 206.97 |
| 1611532800000 | 206.36 |
| 1611619200000 | 207.63 |
| 1611705600000 | 205.84 |
| 1611792000000 | 204.91 |
| 1611878400000 | 200.48 |
| 1612137600000 | 200.99 |
| 1612224000000 | 201.22 |
| 1612310400000 | 200.74 |
| 1612396800000 | 201.96 |
| 1612483200000 | 201.45 |
| 1612742400000 | 201.72 |
| 1612828800000 | 202.72 |
| 1612915200000 | 203.68 |
| 1613001600000 | 202.95 |
| 1613088000000 | 203.81 |
| 1613347200000 | 206 |
| 1613433600000 | 205.63 |
| 1613520000000 | 204.12 |
| 1613606400000 | 202.24 |
| 1613692800000 | 202.69 |
| 1613952000000 | 202.5 |
| 1614038400000 | 202.01 |
| 1614124800000 | 201.51 |
| 1614211200000 | 202.79 |
| 1614297600000 | 198.76 |
| 1614556800000 | 199.04 |
| 1614643200000 | 200.05 |
| 1614729600000 | 199.6399 |
| 1614816000000 | 200.55 |
| 1614902400000 | 198.65 |
| 1615161600000 | 201.74 |
| 1615248000000 | 203.13 |
| 1615334400000 | 205.68 |
| 1615420800000 | 205.87 |
| 1615507200000 | 205.44 |
| 1615766400000 | 206.48 |
| 1615852800000 | 207.57 |
| 1615939200000 | 207.6399 |
| 1616025600000 | 209.23 |
| 1616112000000 | 208.4199 |
| 1616371200000 | 208.8 |
| 1616457600000 | 208.36 |
| 1616544000000 | 206.79 |
| 1616630400000 | 207.02 |
| 1616716800000 | 208.15 |
| 1616976000000 | 208.8899 |
| 1617062400000 | 208.4199 |
| 1617148800000 | 207.93 |
| 1617235200000 | 208.3 |
| 1617667200000 | 210.81 |
| 1617753600000 | 211.77 |
| 1617840000000 | 213.5 |
| 1617926400000 | 213.05 |
| 1618185600000 | 212.25 |
| 1618272000000 | 210.74 |
| 1618358400000 | 211.26 |
| 1618444800000 | 212.25 |
| 1618531200000 | 214.01 |
| 1618790400000 | 216.07 |
| 1618876800000 | 213.66 |
| 1618963200000 | 214.8 |
| 1619049600000 | 214.81 |
| 1619136000000 | 214.25 |
| 1619395200000 | 214.55 |
| 1619481600000 | 214.66 |
| 1619568000000 | 215.12 |
| 1619654400000 | 215.42 |
| 1619740800000 | 214.04 |
| 1620000000000 | 215.96 |
| 1620086400000 | 213.48 |
| 1620172800000 | 216.11 |
| 1620259200000 | 217.33 |
| 1620345600000 | 220.14 |
| 1620604800000 | 221.74 |
| 1620691200000 | 217.75 |
| 1620777600000 | 218.13 |
| 1620864000000 | 218.47 |
| 1620950400000 | 221.06 |
| 1621209600000 | 222.17 |
| 1621296000000 | 222.46 |
| 1621382400000 | 219.88 |
| 1621468800000 | 222.16 |
| 1621555200000 | 222.78 |
| 1621814400000 | 223.3 |
| 1621900800000 | 223.41 |
| 1621987200000 | 223 |
| 1622073600000 | 222.09 |
| 1622160000000 | 222.84 |
| 1622419200000 | 221.64 |
| 1622505600000 | 221.65 |
| 1622592000000 | 221.36 |
| 1622678400000 | 220.36 |
| 1622764800000 | 221.63 |
| 1623024000000 | 222.77 |
| 1623110400000 | 222.82 |
| 1623196800000 | 224.29 |
| 1623283200000 | 225.35 |
| 1623369600000 | 225.39 |
| 1623628800000 | 226.32 |
| 1623715200000 | 226.84 |
| 1623801600000 | 228.01 |
| 1623888000000 | 224.58 |
| 1623974400000 | 220.31 |
| 1624233600000 | 222.01 |
| 1624320000000 | 221.07 |
| 1624406400000 | 219.91 |
| 1624492800000 | 220.43 |
| 1624579200000 | 221.06 |
| 1624838400000 | 220.56 |
| 1624924800000 | 220.28 |
| 1625011200000 | 218.59 |
| 1625097600000 | 219.87 |
| 1625184000000 | 219.39 |
| 1625443200000 | 219.89 |
| 1625529600000 | 218.88 |
| 1625616000000 | 219.72 |
| 1625702400000 | 218.16 |
| 1625788800000 | 220.23 |
| 1626048000000 | 222.24 |
| 1626134400000 | 221.52 |
| 1626220800000 | 220.78 |
| 1626307200000 | 218.61 |
| 1626393600000 | 219.2 |
| 1626652800000 | 214.59 |
| 1626739200000 | 214.36 |
| 1626825600000 | 216.72 |
| 1626912000000 | 216.92 |
| 1626998400000 | 218.07 |
| 1627257600000 | 218.16 |
| 1627344000000 | 218.1 |
| 1627430400000 | 218.14 |
| 1627516800000 | 220.35 |
| 1627603200000 | 219.66 |
| 1627862400000 | 220.58 |
| 1627948800000 | 221.12 |
| 1628035200000 | 220.26 |
| 1628121600000 | 220.99 |
| 1628208000000 | 220.14 |
| 1628467200000 | 221.43 |
| 1628553600000 | 221.27 |
| 1628640000000 | 222.91 |
| 1628726400000 | 223.93 |
| 1628812800000 | 226.02 |
| 1629072000000 | 226.26 |
| 1629158400000 | 226.11 |
| 1629244800000 | 227.07 |
| 1629331200000 | 225.63 |
| 1629417600000 | 226.11 |
| 1629676800000 | 227.15 |
| 1629763200000 | 225.67 |
| 1629849600000 | 224.71 |
| 1629936000000 | 224.15 |
| 1630022400000 | 224.89 |
| 1630281600000 | 224.71 |
| 1630368000000 | 223.88 |
| 1630454400000 | 225.29 |
| 1630540800000 | 225.27 |
| 1630627200000 | 224.55 |
| 1630886400000 | 224.52 |
| 1630972800000 | 222.06 |
| 1631059200000 | 219.73 |
| 1631145600000 | 217.92 |
| 1631232000000 | 215.76 |
| 1631491200000 | 216.19 |
| 1631577600000 | 216 |
| 1631664000000 | 213.81 |
| 1631750400000 | 212.38 |
| 1631836800000 | 210.68 |
| 1632096000000 | 209.36 |
| 1632182400000 | 210.75 |
| 1632268800000 | 211.7 |
| 1632355200000 | 213.01 |
| 1632441600000 | 210.62 |
| 1632700800000 | 210.81 |
| 1632787200000 | 208.06 |
| 1632873600000 | 208.68 |
| 1632960000000 | 207.07 |
| 1633046400000 | 206.97 |
| 1633305600000 | 208.01 |
| 1633392000000 | 208.49 |
| 1633478400000 | 205.76 |
| 1633564800000 | 208.86 |
| 1633651200000 | 209.04 |
| 1633910400000 | 208.26 |
| 1633996800000 | 207.76 |
| 1634083200000 | 208.37 |
| 1634169600000 | 209.84 |
| 1634256000000 | 210.2 |
| 1634515200000 | 208.94 |
| 1634601600000 | 210.68 |
| 1634688000000 | 213.01 |
| 1634774400000 | 212.93 |
| 1634860800000 | 213.84 |
| 1635120000000 | 212.89 |
| 1635206400000 | 214.58 |
| 1635292800000 | 214.46 |
| 1635379200000 | 216.79 |
| 1635465600000 | 215.28 |
| 1635724800000 | 217.96 |
| 1635811200000 | 218.75 |
| 1635897600000 | 219.65 |
| 1635984000000 | 218.55 |
| 1636070400000 | 218.58 |
| 1636329600000 | 218.08 |
| 1636416000000 | 217.87 |
| 1636502400000 | 218.59 |
| 1636588800000 | 217.12 |
| 1636675200000 | 216.84 |
| 1636934400000 | 217.02 |
| 1637020800000 | 215.18 |
| 1637107200000 | 215.12 |
| 1637193600000 | 213.71 |
| 1637280000000 | 212.64 |
| 1637539200000 | 212.43 |
| 1637625600000 | 212.46 |
| 1637712000000 | 211.69 |
| 1637798400000 | 212.79 |
| 1637884800000 | 209.38 |
| 1638144000000 | 208.83 |
| 1638230400000 | 206.47 |
| 1638316800000 | 210.28 |
| 1638403200000 | 207.9 |
| 1638489600000 | 207.15 |
| 1638748800000 | 210.02 |
| 1638835200000 | 211.63 |
| 1638921600000 | 212.27 |
| 1639008000000 | 211.12 |
| 1639094400000 | 212.3 |
| 1639353600000 | 211.88 |
| 1639440000000 | 211.41 |
| 1639526400000 | 211.73 |
| 1639612800000 | 215.63 |
| 1639699200000 | 214.49 |
| 1639958400000 | 212.6 |
| 1640044800000 | 214.23 |
| 1640131200000 | 215.66 |
| 1640217600000 | 217.47 |
| 1640304000000 | 217.79 |
| 1640563200000 | 218.04 |
| 1640649600000 | 219.63 |
| 1640736000000 | 220.29 |
| 1640822400000 | 220.21 |
| 1640908800000 | 220.44 |
| 1641168000000 | 220.13 |
| 1641254400000 | 221.31 |
| 1641340800000 | 221.31 |
| 1641427200000 | 219.41 |
| 1641513600000 | 220.35 |
| 1641772800000 | 219.64 |
| 1641859200000 | 221.75 |
| 1641945600000 | 223.75 |
| 1642032000000 | 225.3 |
| 1642118400000 | 225.03 |
| 1642377600000 | 224.92 |
| 1642464000000 | 222.67 |
| 1642550400000 | 222.72 |
| 1642636800000 | 223.46 |
| 1642723200000 | 220.81 |
| 1642982400000 | 216.53 |
| 1643068800000 | 217.66 |
| 1643155200000 | 219.47 |
| 1643241600000 | 221.1 |
| 1643328000000 | 220.06 |
| 1643587200000 | 220.21 |
| 1643673600000 | 221.84 |
| 1643760000000 | 223.07 |
| 1643846400000 | 224.34 |
| 1643932800000 | 222.03 |
| 1644192000000 | 223.38 |
| 1644278400000 | 223.88 |
| 1644364800000 | 225.11 |
| 1644451200000 | 225.16 |
| 1644537600000 | 225.2 |
| 1644796800000 | 219.48 |
| 1644883200000 | 222.4 |
| 1644969600000 | 222.55 |
| 1645056000000 | 221.8 |
| 1645142400000 | 220.67 |
| 1645401600000 | 218.64 |
| 1645488000000 | 217.42 |
| 1645574400000 | 218.19 |
| 1645660800000 | 207.85 |
| 1645747200000 | 216.43 |
| 1646006400000 | 216.53 |
| 1646092800000 | 210.25 |
| 1646179200000 | 208.72 |
| 1646265600000 | 205.1699 |
| 1646352000000 | 197.31 |
| 1646611200000 | 194.68 |
| 1646697600000 | 196.43 |
| 1646784000000 | 205.6699 |
| 1646870400000 | 203.55 |
| 1646956800000 | 204.72 |
| 1647216000000 | 207.32 |
| 1647302400000 | 207.8899 |
| 1647388800000 | 209.62 |
| 1647475200000 | 213.42 |
| 1647561600000 | 212.12 |
| 1647820800000 | 212.5 |
| 1647907200000 | 213.6 |
| 1647993600000 | 210.7 |
| 1648080000000 | 211.07 |
| 1648166400000 | 211.68 |
| 1648425600000 | 212.88 |
| 1648512000000 | 216.68 |
| 1648598400000 | 218.63 |
| 1648684800000 | 216.8 |
| 1648771200000 | 216.71 |
| 1649030400000 | 216.5 |
| 1649116800000 | 218.12 |
| 1649203200000 | 218.68 |
| 1649289600000 | 218.34 |
| 1649376000000 | 222.38 |
| 1649635200000 | 223.24 |
| 1649721600000 | 221.06 |
| 1649808000000 | 220.3 |
| 1649894400000 | 220.39 |
| 1650326400000 | 218.24 |
| 1650412800000 | 220.53 |
| 1650499200000 | 220.23 |
| 1650585600000 | 217.28 |
| 1650844800000 | 215.73 |
| 1650931200000 | 215.12 |
| 1651017600000 | 214.25 |
| 1651104000000 | 215.82 |
| 1651190400000 | 216.13 |
| 1651449600000 | 213.93 |
| 1651536000000 | 214.86 |
| 1651622400000 | 213.51 |
| 1651708800000 | 212.21 |
| 1651795200000 | 211.1 |
| 1652054400000 | 207.55 |
| 1652140800000 | 209.92 |
| 1652227200000 | 212.26 |
| 1652313600000 | 209.48 |
| 1652400000000 | 212.57 |
| 1652659200000 | 213.75 |
| 1652745600000 | 216.99 |
| 1652832000000 | 216.18 |
| 1652918400000 | 215.04 |
| 1653004800000 | 216.93 |
| 1653264000000 | 221.38 |
| 1653350400000 | 221.77 |
| 1653436800000 | 222.08 |
| 1653523200000 | 222.1 |
| 1653609600000 | 221.64 |
| 1653868800000 | 221.57 |
| 1653955200000 | 221.38 |
| 1654041600000 | 218.1 |
| 1654128000000 | 218.67 |
| 1654214400000 | 219 |
| 1654473600000 | 219.41 |
| 1654560000000 | 219.09 |
| 1654646400000 | 217.6 |
| 1654732800000 | 214.92 |
| 1654819200000 | 209.26 |
| 1655078400000 | 204.51 |
| 1655164800000 | 201.54 |
| 1655251200000 | 203.68 |
| 1655337600000 | 202.49 |
| 1655424000000 | 202.16 |
| 1655683200000 | 205.77 |
| 1655769600000 | 204.63 |
| 1655856000000 | 205.36 |
| 1655942400000 | 204.1 |
| 1656028800000 | 209.65 |
| 1656288000000 | 209.94 |
| 1656374400000 | 209.75 |
| 1656460800000 | 209.27 |
| 1656547200000 | 205.65 |
| 1656633600000 | 206.85 |
| 1656892800000 | 208.44 |
| 1656979200000 | 201.58 |
| 1657065600000 | 202.06 |
| 1657152000000 | 203.82 |
| 1657238400000 | 204.04 |
| 1657497600000 | 202.79 |
| 1657584000000 | 202.8 |
| 1657670400000 | 201.23 |
| 1657756800000 | 196.3899 |
| 1657843200000 | 200.33 |
| 1658102400000 | 202.04 |
| 1658188800000 | 205.56 |
| 1658275200000 | 202.74 |
| 1658361600000 | 201.41 |
| 1658448000000 | 202.83 |
| 1658707200000 | 203.09 |
| 1658793600000 | 203.69 |
| 1658880000000 | 203.8 |
| 1658966400000 | 205.08 |
| 1659052800000 | 206.46 |
| 1659312000000 | 207.11 |
| 1659398400000 | 206.61 |
| 1659484800000 | 204.87 |
| 1659571200000 | 206.08 |
| 1659657600000 | 205.9 |
| 1659916800000 | 208.12 |
| 1660003200000 | 208.82 |
| 1660089600000 | 208.85 |
| 1660176000000 | 206.33 |
| 1660262400000 | 204.79 |
| 1660521600000 | 203.87 |
| 1660608000000 | 204.99 |
| 1660694400000 | 202.4199 |
| 1660780800000 | 201.78 |
| 1660867200000 | 200.73 |
| 1661126400000 | 199.55 |
| 1661212800000 | 197.83 |
| 1661299200000 | 197.77 |
| 1661385600000 | 197.84 |
| 1661472000000 | 197.16 |
| 1661731200000 | 195.4199 |
| 1661817600000 | 194.69 |
| 1661904000000 | 194.05 |
| 1661990400000 | 190.24 |
| 1662076800000 | 194.55 |
| 1662336000000 | 192.09 |
| 1662422400000 | 191.48 |
| 1662508800000 | 192.3899 |
| 1662595200000 | 192.73 |
| 1662681600000 | 196.7 |
| 1662940800000 | 200.97 |
| 1663027200000 | 197.86 |
| 1663113600000 | 195.4 |
| 1663200000000 | 195.1 |
| 1663286400000 | 194.24 |
| 1663545600000 | 193.76 |
| 1663632000000 | 190.56 |
| 1663718400000 | 189.1 |
| 1663804800000 | 186.03 |
| 1663891200000 | 180.22 |
| 1664150400000 | 176.49 |
| 1664236800000 | 174.1 |
| 1664323200000 | 174.08 |
| 1664409600000 | 173.61 |
| 1664496000000 | 174.71 |
| 1664755200000 | 176.8 |
| 1664841600000 | 182.8899 |
| 1664928000000 | 178.83 |
| 1665014400000 | 175.6399 |
| 1665100800000 | 174.22 |
| 1665360000000 | 173.12 |
| 1665446400000 | 172.26 |
| 1665532800000 | 170.44 |
| 1665619200000 | 171.84 |
| 1665705600000 | 174.38 |
| 1665964800000 | 178.57 |
| 1666051200000 | 179.43 |
| 1666137600000 | 179.54 |
| 1666224000000 | 179.55 |
| 1666310400000 | 177.61 |
| 1666569600000 | 182.06 |
| 1666656000000 | 184.55 |
| 1666742400000 | 186.86 |
| 1666828800000 | 187.91 |
| 1666915200000 | 188.47 |
| 1667174400000 | 188.85 |
| 1667260800000 | 189.69 |
| 1667347200000 | 190.13 |
| 1667433600000 | 187.44 |
| 1667520000000 | 191.84 |
| 1667779200000 | 193.15 |
| 1667865600000 | 196.09 |
| 1667952000000 | 196.1699 |
| 1668038400000 | 203.16 |
| 1668124800000 | 203.41 |
| 1668384000000 | 205.08 |
| 1668470400000 | 204.81 |
| 1668556800000 | 206.03 |
| 1668643200000 | 203.38 |
| 1668729600000 | 207.61 |
| 1668988800000 | 206.48 |
| 1669075200000 | 208.09 |
| 1669161600000 | 209.4199 |
| 1669248000000 | 211.11 |
| 1669334400000 | 211.49 |
| 1669593600000 | 210.4 |
| 1669680000000 | 209.92 |
| 1669766400000 | 208.59 |
| 1669852800000 | 214.15 |
| 1669939200000 | 213.23 |
| 1670198400000 | 214.4 |
| 1670284800000 | 213.06 |
| 1670371200000 | 214.15 |
| 1670457600000 | 213.75 |
| 1670544000000 | 215.1 |
| 1670803200000 | 213.12 |
| 1670889600000 | 216.43 |
| 1670976000000 | 217.21 |
| 1671062400000 | 212.17 |
| 1671148800000 | 208.8899 |
| 1671408000000 | 209.08 |
| 1671494400000 | 209.93 |
| 1671580800000 | 213.04 |
| 1671667200000 | 211.72 |
| 1671753600000 | 212.01 |
| 1672099200000 | 212.8 |
| 1672185600000 | 211.94 |
| 1672272000000 | 214.14 |
| 1672358400000 | 211.36 |
| 1672617600000 | 213.12 |
| 1672704000000 | 214.02 |
| 1672790400000 | 218.54 |
| 1672876800000 | 215.14 |
| 1672963200000 | 219.22 |
| 1673222400000 | 222.38 |
| 1673308800000 | 221.15 |
| 1673395200000 | 221.21 |
| 1673481600000 | 224.61 |
| 1673568000000 | 224.76 |
| 1673827200000 | 225.81 |
| 1673913600000 | 225.92 |
| 1674000000000 | 226.55 |
| 1674086400000 | 224.4 |
| 1674172800000 | 226.26 |
| 1674432000000 | 226.61 |
| 1674518400000 | 227.15 |
| 1674604800000 | 228.22 |
| 1674691200000 | 226.92 |
| 1674777600000 | 226.99 |
| 1675036800000 | 227.68 |
| 1675123200000 | 226.78 |
| 1675209600000 | 226.77 |
| 1675296000000 | 227.9 |
| 1675382400000 | 224.67 |
| 1675641600000 | 222.14 |
| 1675728000000 | 222.69 |
| 1675814400000 | 225.03 |
| 1675900800000 | 225.97 |
| 1675987200000 | 223.83 |
| 1676246400000 | 225.97 |
| 1676332800000 | 226.58 |
| 1676419200000 | 225.72 |
| 1676505600000 | 226.09 |
| 1676592000000 | 226.51 |
| 1676851200000 | 227.43 |
| 1676937600000 | 227.36 |
| 1677024000000 | 225.68 |
| 1677110400000 | 224.65 |
| 1677196800000 | 222.46 |
| 1677456000000 | 226.13 |
| 1677542400000 | 225.9 |
| 1677628800000 | 224.49 |
| 1677715200000 | 224.91 |
| 1677801600000 | 225.34 |
| 1678060800000 | 228.19 |
| 1678147200000 | 224.73 |
| 1678233600000 | 224.84 |
| 1678320000000 | 224.91 |
| 1678406400000 | 225.65 |
| 1678665600000 | 221.46 |
| 1678752000000 | 222.6 |
| 1678838400000 | 213.76 |
| 1678924800000 | 217.07 |
| 1679011200000 | 214.28 |
| 1679270400000 | 219.15 |
| 1679356800000 | 223.41 |
| 1679443200000 | 223.39 |
| 1679529600000 | 224.44 |
| 1679616000000 | 220.03 |
| 1679875200000 | 224.23 |
| 1679961600000 | 225.58 |
| 1680048000000 | 227.74 |
| 1680134400000 | 231.36 |
| 1680220800000 | 231.82 |
| 1680480000000 | 232.83 |
| 1680566400000 | 235.04 |
| 1680652800000 | 236.31 |
| 1680739200000 | 240.19 |
| 1681171200000 | 241.08 |
| 1681257600000 | 243.24 |
| 1681344000000 | 244.27 |
| 1681430400000 | 242.13 |
| 1681689600000 | 239.75 |
| 1681776000000 | 241.38 |
| 1681862400000 | 242.96 |
| 1681948800000 | 243.79 |
| 1682035200000 | 244.28 |
| 1682294400000 | 246.04 |
| 1682380800000 | 246.08 |
| 1682467200000 | 246.23 |
| 1682553600000 | 246.06 |
| 1682640000000 | 248.51 |
| 1682899200000 | 247.2 |
| 1682985600000 | 244.22 |
| 1683072000000 | 247.29 |
| 1683158400000 | 245.42 |
| 1683244800000 | 248 |
| 1683504000000 | 249.23 |
| 1683590400000 | 248.16 |
| 1683676800000 | 245.98 |
| 1683763200000 | 243.46 |
| 1683849600000 | 243.46 |
| 1684108800000 | 244.33 |
| 1684195200000 | 243.25 |
| 1684281600000 | 240.11 |
| 1684368000000 | 237.83 |
| 1684454400000 | 240.11 |
| 1684713600000 | 240.93 |
| 1684800000000 | 241.32 |
| 1684886400000 | 237.22 |
| 1684972800000 | 234.01 |
| 1685059200000 | 234.8 |
| 1685318400000 | 235.42 |
| 1685404800000 | 234.55 |
| 1685491200000 | 230.31 |
| 1685577600000 | 233.77 |
| 1685664000000 | 236.47 |
| 1685923200000 | 236.7 |
| 1686009600000 | 236.76 |
| 1686096000000 | 235.95 |
| 1686182400000 | 237.49 |
| 1686268800000 | 236.77 |
| 1686528000000 | 235.53 |
| 1686614400000 | 236.15 |
| 1686700800000 | 238.24 |
| 1686787200000 | 239.77 |
| 1686873600000 | 240.54 |
| 1687132800000 | 239.66 |
| 1687219200000 | 238.52 |
| 1687305600000 | 238.97 |
| 1687392000000 | 237.65 |
| 1687478400000 | 238.61 |
| 1687737600000 | 238.51 |
| 1687824000000 | 240.05 |
| 1687910400000 | 239.02 |
| 1687996800000 | 239.19 |
| 1688083200000 | 241.46 |
| 1688342400000 | 242.15 |
| 1688428800000 | 241.68 |
| 1688515200000 | 238.14 |
| 1688601600000 | 233.42 |
| 1688688000000 | 233.87 |
| 1688947200000 | 234.48 |
| 1689033600000 | 236.68 |
| 1689120000000 | 242.82 |
| 1689206400000 | 245.29 |
| 1689292800000 | 244.88 |
| 1689552000000 | 244.17 |
| 1689638400000 | 246.16 |
| 1689724800000 | 246.4 |
| 1689811200000 | 248.93 |
| 1689897600000 | 249.65 |
| 1690156800000 | 249.96 |
| 1690243200000 | 249.51 |
| 1690329600000 | 250.04 |
| 1690416000000 | 250.84 |
| 1690502400000 | 250.52 |
| 1690761600000 | 249.22 |
| 1690848000000 | 246.1 |
| 1690934400000 | 241.25 |
| 1691020800000 | 238.97 |
| 1691107200000 | 241.61 |
| 1691366400000 | 241.4 |
| 1691452800000 | 239.93 |
| 1691539200000 | 242.17 |
| 1691625600000 | 245.76 |
| 1691712000000 | 242.91 |
| 1691971200000 | 242.4 |
| 1692057600000 | 241.26 |
| 1692144000000 | 239.85 |
| 1692230400000 | 238.95 |
| 1692316800000 | 237.96 |
| 1692576000000 | 237.93 |
| 1692662400000 | 238.16 |
| 1692748800000 | 239.26 |
| 1692835200000 | 239.14 |
| 1692921600000 | 237.96 |
| 1693180800000 | 240.21 |
| 1693267200000 | 242.92 |
| 1693353600000 | 244.7 |
| 1693440000000 | 242.86 |
| 1693526400000 | 242.01 |
| 1693785600000 | 240.24 |
| 1693872000000 | 238.5 |
| 1693958400000 | 237.76 |
| 1694044800000 | 239.6 |
| 1694131200000 | 240.72 |
| 1694390400000 | 243.45 |
| 1694476800000 | 244.24 |
| 1694563200000 | 245.1 |
| 1694649600000 | 247.8 |
| 1694736000000 | 248.75 |
| 1694995200000 | 247.21 |
| 1695081600000 | 248.85 |
| 1695168000000 | 251.72 |
| 1695254400000 | 248.04 |
| 1695340800000 | 246.72 |
| 1695600000000 | 242.79 |
| 1695686400000 | 242.73 |
| 1695772800000 | 238.03 |
| 1695859200000 | 239.45 |
| 1695945600000 | 239.69 |
| 1696204800000 | 234.5 |
| 1696291200000 | 231 |
| 1696377600000 | 231.47 |
| 1696464000000 | 233.25 |
| 1696550400000 | 236.33 |
| 1696809600000 | 236.89 |
| 1696896000000 | 241.77 |
| 1696982400000 | 243.99 |
| 1697068800000 | 241.94 |
| 1697155200000 | 239.54 |
| 1697414400000 | 240.53 |
| 1697500800000 | 241.48 |
| 1697587200000 | 239.54 |
| 1697673600000 | 237.98 |
| 1697760000000 | 235.33 |
| 1698019200000 | 235.49 |
| 1698105600000 | 236.1 |
| 1698192000000 | 236.83 |
| 1698278400000 | 235.32 |
| 1698364800000 | 234.43 |
| 1698624000000 | 236.92 |
| 1698710400000 | 237.05 |
| 1698796800000 | 237.98 |
| 1698883200000 | 240.43 |
| 1698969600000 | 243.04 |
| 1699228800000 | 242.46 |
| 1699315200000 | 240.18 |
| 1699401600000 | 240.81 |
| 1699488000000 | 241.95 |
| 1699574400000 | 240.13 |
| 1699833600000 | 242.24 |
| 1699920000000 | 247.19 |
| 1700006400000 | 248.12 |
| 1700092800000 | 248.7 |
| 1700179200000 | 251.67 |
| 1700438400000 | 252.79 |
| 1700524800000 | 252.3 |
| 1700611200000 | 251.08 |
| 1700697600000 | 253.11 |
| 1700784000000 | 255.02 |
| 1701043200000 | 254.48 |
| 1701129600000 | 255.79 |
| 1701216000000 | 256.14 |
| 1701302400000 | 257.0299 |
| 1701388800000 | 257.27 |
| 1701648000000 | 257.69 |
| 1701734400000 | 258.9 |
| 1701820800000 | 260.13 |
| 1701907200000 | 260.5299 |
| 1701993600000 | 261.23 |
| 1702252800000 | 261.23 |
| 1702339200000 | 261.77 |
| 1702425600000 | 261.67 |
| 1702512000000 | 265.51 |
| 1702598400000 | 262.91 |
| 1702857600000 | 261.91 |
| 1702944000000 | 263.83 |
| 1703030400000 | 264 |
| 1703116800000 | 263.73 |
| 1703203200000 | 265.2799 |
| 1703635200000 | 267.45 |
| 1703721600000 | 266.94 |
| 1703808000000 | 266.08 |
| 1704153600000 | 265.58 |
| 1704240000000 | 264.33 |
| 1704326400000 | 268.58 |
| 1704412800000 | 269.2 |
| 1704672000000 | 269.5299 |
| 1704758400000 | 268.22 |
| 1704844800000 | 268.27 |
| 1704931200000 | 265.32 |
| 1705017600000 | 267.91 |
| 1705276800000 | 267.86 |
| 1705363200000 | 265.81 |
| 1705449600000 | 262.88 |
| 1705536000000 | 262.61 |
| 1705622400000 | 264.02 |
| 1705881600000 | 266.2799 |
| 1705968000000 | 263.06 |
| 1706054400000 | 266.52 |
| 1706140800000 | 264.16 |
| 1706227200000 | 265.52 |
| 1706486400000 | 263.74 |
| 1706572800000 | 264.61 |
| 1706659200000 | 266.67 |
| 1706745600000 | 263.55 |
| 1706832000000 | 263.86 |
| 1707091200000 | 262.08 |
| 1707177600000 | 262.66 |
| 1707264000000 | 261.75 |
| 1707350400000 | 259.24 |
| 1707436800000 | 258.81 |
| 1707696000000 | 259.97 |
| 1707782400000 | 258.63 |
| 1707868800000 | 259.39 |
| 1707955200000 | 262.21 |
| 1708041600000 | 262.31 |
| 1708300800000 | 262.5899 |
| 1708387200000 | 265.64 |
| 1708473600000 | 265.8 |
| 1708560000000 | 268.2 |
| 1708646400000 | 269.15 |
| 1708905600000 | 268.9 |
| 1708992000000 | 269.52 |
| 1709078400000 | 270.2 |
| 1709164800000 | 271.2 |
| 1709251200000 | 270.15 |
| 1709510400000 | 270.88 |
| 1709596800000 | 273.4 |
| 1709683200000 | 274.41 |
| 1709769600000 | 277.55 |
| 1709856000000 | 278.51 |
| 1710115200000 | 277.68 |
| 1710201600000 | 278.8399 |
| 1710288000000 | 280.46 |
| 1710374400000 | 277.45 |
| 1710460800000 | 277.87 |
| 1710720000000 | 277.6 |
| 1710806400000 | 278.7 |
| 1710892800000 | 278.55 |
| 1710979200000 | 279.08 |
| 1711065600000 | 278.46 |
| 1711324800000 | 280.04 |
| 1711411200000 | 281.3 |
| 1711497600000 | 282.52 |
| 1711584000000 | 282 |
| 1712016000000 | 278.9 |
| 1712102400000 | 280.37 |
| 1712188800000 | 280.8 |
| 1712275200000 | 276.42 |
| 1712534400000 | 278 |
| 1712620800000 | 276.32 |
| 1712707200000 | 272.8 |
| 1712793600000 | 270.67 |
| 1712880000000 | 270.98 |
| 1713139200000 | 271.15 |
| 1713225600000 | 266.85 |
| 1713312000000 | 267.76 |
| 1713398400000 | 269.4 |
| 1713484800000 | 271.24 |
| 1713744000000 | 273.35 |
| 1713830400000 | 277.51 |
| 1713916800000 | 274.77 |
| 1714003200000 | 272.98 |
| 1714089600000 | 273.7799 |
| 1714348800000 | 276.5 |
| 1714435200000 | 274.7 |
| 1714521600000 | 274.88 |
| 1714608000000 | 275.38 |
| 1714694400000 | 277.4 |
| 1714953600000 | 280.69 |
| 1715040000000 | 284.26 |
| 1715126400000 | 284.92 |
| 1715212800000 | 286.73 |
| 1715299200000 | 289.05 |
| 1715558400000 | 290.45 |
| 1715644800000 | 290.63 |
| 1715731200000 | 292.27 |
| 1715817600000 | 294.18 |
| 1715904000000 | 294.54 |
| 1716163200000 | 294.3399 |
| 1716249600000 | 293.8 |
| 1716336000000 | 292.46 |
| 1716422400000 | 290.51 |
| 1716508800000 | 290.86 |
| 1716768000000 | 292.8399 |
| 1716854400000 | 291.83 |
| 1716940800000 | 288.15 |
| 1717027200000 | 290.15 |
| 1717113600000 | 292.69 |
| 1717372800000 | 291.94 |
| 1717459200000 | 290.64 |
| 1717545600000 | 291.71 |
| 1717632000000 | 292.97 |
| 1717718400000 | 289.01 |
| 1717977600000 | 283.92 |
| 1718064000000 | 279.83 |
| 1718150400000 | 285.26 |
| 1718236800000 | 279.7 |
| 1718323200000 | 274.43 |
| 1718582400000 | 275.63 |
| 1718668800000 | 279.3 |
| 1718755200000 | 279.85 |
| 1718841600000 | 281.83 |
| 1718928000000 | 279.45 |
| 1719187200000 | 283.06 |
| 1719273600000 | 281.22 |
| 1719360000000 | 278.58 |
| 1719446400000 | 276.63 |
| 1719532800000 | 276.58 |
| 1719792000000 | 280.26 |
| 1719878400000 | 277.56 |
| 1719964800000 | 280.5299 |
| 1720051200000 | 282.25 |
| 1720137600000 | 282.5 |
| 1720396800000 | 283.3 |
| 1720483200000 | 280.81 |
| 1720569600000 | 283.36 |
| 1720656000000 | 286.55 |
| 1720742400000 | 288.51 |
| 1721001600000 | 285.95 |
| 1721088000000 | 283.88 |
| 1721174400000 | 286.58 |
| 1721260800000 | 288.0899 |
| 1721347200000 | 284.64 |
| 1721606400000 | 286.44 |
| 1721692800000 | 285.67 |
| 1721779200000 | 285.57 |
| 1721865600000 | 286.16 |
| 1721952000000 | 288.68 |
| 1722211200000 | 286.93 |
| 1722297600000 | 288.7799 |
| 1722384000000 | 288.0899 |
| 1722470400000 | 284.7 |
| 1722556800000 | 285.77 |
| 1722816000000 | 280.2799 |
| 1722902400000 | 278.2 |
| 1722988800000 | 282.95 |
| 1723075200000 | 283.16 |
| 1723161600000 | 284.75 |
| 1723420800000 | 285.2799 |
| 1723507200000 | 287.64 |
| 1723593600000 | 291.14 |
| 1723680000000 | 292.06 |
| 1723766400000 | 294.24 |
| 1724025600000 | 298.16 |
| 1724112000000 | 298.89 |
| 1724198400000 | 299.82 |
| 1724284800000 | 300.86 |
| 1724371200000 | 305.04 |
| 1724630400000 | 304.97 |
| 1724716800000 | 305.74 |
| 1724803200000 | 307.57 |
| 1724889600000 | 305.73 |
| 1724976000000 | 306.74 |
| 1725235200000 | 307.64 |
| 1725321600000 | 306.83 |
| 1725408000000 | 307.58 |
| 1725494400000 | 309.57 |
| 1725580800000 | 308.96 |
| 1725840000000 | 309.67 |
| 1725926400000 | 307.31 |
| 1726012800000 | 307.22 |
| 1726099200000 | 307.44 |
| 1726185600000 | 311.1 |
| 1726444800000 | 313.51 |
| 1726531200000 | 314.4 |
| 1726617600000 | 312.91 |
| 1726704000000 | 313.0299 |
| 1726790400000 | 312.49 |
| 1727049600000 | 313 |
| 1727136000000 | 314.57 |
| 1727222400000 | 312.8 |
| 1727308800000 | 313.57 |
| 1727395200000 | 314.73 |
| 1727654400000 | 311.61 |
| iSTOXX Europe ESG Select 30 | STOXX Europe 600 | |
|---|---|---|
| 2017 | 21.779968006165 | 27.081011896163 |
| 2018 | -12.839700462598 | -14.739223367671 |
| 2019 | 15.415325487565 | 25.765015960415 |
| 2020 | -15.11990984846 | 7.4374981297775 |
| 2021 | 8.9960060914942 | 16.79886891793 |
| 2022 | -4.1661010756935 | -15.829809134298 |
| 2023 | 26.343169173452 | 20.956022225892 |
| 2024 | 23.712438879715 | 18.636068696965 |
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 |
|---|---|---|---|
| ALLIANZ | Insurance | Germany | 10.262% |
| TOTALENERGIES | Energy | France | 9.512% |
| IBERDROLA | Utilities | Spain | 9.200% |
| ZURICH INSURANCE GROUP | Insurance | Switzerland | 9.035% |
| AXA | Insurance | France | 7.264% |
| INTESA SANPAOLO | Banks | Italy | 7.058% |
| ING GRP | Banks | Netherlands | 6.129% |
| MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 4.667% |
| NORDEA BANK | Banks | Finland | 4.232% |
| ENI | Energy | Italy | 3.561% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.