Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Global ESG Select 100
- 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® Global ESG Select 100 Index uses 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, 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
- This index combines the key advantages from three strategies; low volatility, high dividend all selected from economically sustainable companies
- It is the first index of its kind and follows a clear and transparent methodology
- The underlying index, the STOXX Global ESG Leaders Index, is based on independent company ratings provided by Sustainalytic's proven rating methodology based on DVFA/EFFAS ""KPIs for ESG 3.0""
- A detailed company analysis on KPI (Key Performance Indicators) level is made public to index licensees; high level company analysis is freely available
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Global ESG Select 100 | 3,072.3 | 2,660.2 | 26.6 | 14.8 | 192.4 | 2.0 | 7.2 | 0.1 | 85.2 |
| STOXX Global ESG Leaders | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 0.5 | 0.1 | 59.4 |
Supersector weighting (top 10)
| Banks | 23.4 |
|---|---|
| Insurance | 20.6 |
| Health Care | 14.0 |
| Energy | 9.2 |
| Utilities | 6.5 |
| Telecommunications | 6.1 |
| Automobiles and Parts | 4.4 |
| Industrial Goods and Services | 2.9 |
| Personal Care, Drug and Grocery Stores | 2.7 |
| Construction and Materials | 2.7 |
Country weighting
| France | 19.3 |
|---|---|
| Germany | 13.1 |
| Switzerland | 12.9 |
| Australia | 12.9 |
| Canada | 10.0 |
| UK | 9.4 |
| Italy | 5.4 |
| Spain | 3.8 |
| Finland | 3.0 |
| USA | 2.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Global ESG Select 100 | 0.6 | 2.6 | 11.4 | 42.3 | 31.9 | N/A | N/A | 11.5 | 12.6 | 5.8 |
| STOXX Global ESG Leaders | 0.4 | 0.0 | 3.9 | 24.1 | 46.1 | N/A | N/A | 3.9 | 7.5 | 8.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global ESG Select 100 | N/A | N/A | 8.7 | 9.5 | 14.6 | N/A | N/A | 0.8 | 1.1 | 0.3 |
| STOXX Global ESG Leaders | N/A | N/A | 11.4 | 13.5 | 17.0 | N/A | N/A | 0.0 | 0.4 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global ESG Select 100 | 0.8 | 0.7 | 0.8 | 0.8 | 0.9 | 5.0 | 6.0 | 7.3 | 8.5 | 7.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global ESG Select 100 | 0.7 | 0.5 | 0.6 | 0.5 | 0.8 | 0.4 | 2.5 | 0.9 | 0.4 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of February 29, 2024
STRATEGY INDICES
iSTOXX Global ESG Select 100
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 Global ESG Select 100 | 13.1 | 11.0 | 12.2 | 11.0 | 1.6 | 5.4 | 1.1 | 12.8 |
| STOXX Global ESG Leaders | 21.0 | 12.7 | 13.6 | 12.5 | 1.4 | 3.8 | 1.1 | 28.1 |
Performance and annual returns
| iSTOXX Global ESG Select 100 | |
|---|---|
| 1095638400000 | 100 |
| 1095724800000 | 100.28 |
| 1095811200000 | 99.82 |
| 1095897600000 | 99.1 |
| 1095984000000 | 99.35 |
| 1096243200000 | 98.69 |
| 1096329600000 | 99.13 |
| 1096416000000 | 99.57 |
| 1096502400000 | 98.9 |
| 1096588800000 | 100.47 |
| 1096848000000 | 101.38 |
| 1096934400000 | 101.27 |
| 1097020800000 | 101.14 |
| 1097107200000 | 100.42 |
| 1097193600000 | 99.97 |
| 1097452800000 | 100.16 |
| 1097539200000 | 100.06 |
| 1097625600000 | 100.08 |
| 1097712000000 | 99.19 |
| 1097798400000 | 99 |
| 1098057600000 | 98.81 |
| 1098144000000 | 99.46 |
| 1098230400000 | 98.7 |
| 1098316800000 | 99.08 |
| 1098403200000 | 98.67 |
| 1098662400000 | 97.14 |
| 1098748800000 | 97.77 |
| 1098835200000 | 98.83 |
| 1098921600000 | 99.49 |
| 1099008000000 | 99.42 |
| 1099267200000 | 99.85 |
| 1099353600000 | 100.5 |
| 1099440000000 | 101.3 |
| 1099526400000 | 101.37 |
| 1099612800000 | 101.65 |
| 1099872000000 | 101.38 |
| 1099958400000 | 101.38 |
| 1100044800000 | 101.55 |
| 1100131200000 | 102.45 |
| 1100217600000 | 102.62 |
| 1100476800000 | 102.56 |
| 1100563200000 | 102.07 |
| 1100649600000 | 102.63 |
| 1100736000000 | 102.62 |
| 1100822400000 | 101.14 |
| 1101081600000 | 100.93 |
| 1101168000000 | 100.72 |
| 1101254400000 | 100.47 |
| 1101340800000 | 100.78 |
| 1101427200000 | 100.51 |
| 1101686400000 | 100.24 |
| 1101772800000 | 99.62 |
| 1101859200000 | 100.88 |
| 1101945600000 | 101.59 |
| 1102032000000 | 101.1 |
| 1102291200000 | 100.49 |
| 1102377600000 | 100.59 |
| 1102464000000 | 101.07 |
| 1102550400000 | 101.09 |
| 1102636800000 | 101.7 |
| 1102896000000 | 102.29 |
| 1102982400000 | 102.51 |
| 1103068800000 | 102.12 |
| 1103155200000 | 102.92 |
| 1103241600000 | 102.14 |
| 1103500800000 | 102.21 |
| 1103587200000 | 102.28 |
| 1103673600000 | 102.58 |
| 1103760000000 | 102.26 |
| 1103846400000 | 102.36 |
| 1104105600000 | 101.97 |
| 1104192000000 | 102.19 |
| 1104278400000 | 102.19 |
| 1104364800000 | 102.21 |
| 1104451200000 | 102.34 |
| 1104710400000 | 102.95 |
| 1104796800000 | 103.32 |
| 1104883200000 | 102.86 |
| 1104969600000 | 103.53 |
| 1105056000000 | 104.45 |
| 1105315200000 | 104.47 |
| 1105401600000 | 103.59 |
| 1105488000000 | 102.87 |
| 1105574400000 | 102.93 |
| 1105660800000 | 103.68 |
| 1105920000000 | 104 |
| 1106006400000 | 104.32 |
| 1106092800000 | 104.22 |
| 1106179200000 | 104.03 |
| 1106265600000 | 103.66 |
| 1106524800000 | 103.44 |
| 1106611200000 | 104.16 |
| 1106697600000 | 103.8 |
| 1106784000000 | 104.27 |
| 1106870400000 | 103.86 |
| 1107129600000 | 104.39 |
| 1107216000000 | 104.9 |
| 1107302400000 | 105.02 |
| 1107388800000 | 105.17 |
| 1107475200000 | 105.84 |
| 1107734400000 | 106.48 |
| 1107820800000 | 106.57 |
| 1107907200000 | 106.51 |
| 1107993600000 | 106.56 |
| 1108080000000 | 107.44 |
| 1108339200000 | 107.37 |
| 1108425600000 | 107.77 |
| 1108512000000 | 107.19 |
| 1108598400000 | 106.73 |
| 1108684800000 | 106.87 |
| 1108944000000 | 107.1 |
| 1109030400000 | 105.75 |
| 1109116800000 | 105.4 |
| 1109203200000 | 105.39 |
| 1109289600000 | 106.37 |
| 1109548800000 | 105.8 |
| 1109635200000 | 106.71 |
| 1109721600000 | 107.05 |
| 1109808000000 | 107.19 |
| 1109894400000 | 107.7 |
| 1110153600000 | 107.68 |
| 1110240000000 | 106.85 |
| 1110326400000 | 106.06 |
| 1110412800000 | 105.68 |
| 1110499200000 | 105.44 |
| 1110758400000 | 105.71 |
| 1110844800000 | 106.43 |
| 1110931200000 | 105.07 |
| 1111017600000 | 105.03 |
| 1111104000000 | 105.35 |
| 1111363200000 | 105.43 |
| 1111449600000 | 105.21 |
| 1111536000000 | 105.51 |
| 1111622400000 | 106.04 |
| 1112054400000 | 106.09 |
| 1112140800000 | 106.38 |
| 1112227200000 | 106.1 |
| 1112313600000 | 106.26 |
| 1112572800000 | 106.24 |
| 1112659200000 | 107.15 |
| 1112745600000 | 107.53 |
| 1112832000000 | 107.78 |
| 1112918400000 | 107.96 |
| 1113177600000 | 107.77 |
| 1113264000000 | 108.03 |
| 1113350400000 | 108.24 |
| 1113436800000 | 108.65 |
| 1113523200000 | 107.7 |
| 1113782400000 | 106.14 |
| 1113868800000 | 106.61 |
| 1113955200000 | 105.83 |
| 1114041600000 | 105.98 |
| 1114128000000 | 106.58 |
| 1114387200000 | 107.15 |
| 1114473600000 | 107.01 |
| 1114560000000 | 106.5 |
| 1114646400000 | 106.95 |
| 1114732800000 | 107.49 |
| 1114992000000 | 108.12 |
| 1115078400000 | 108.38 |
| 1115164800000 | 108.66 |
| 1115251200000 | 108.72 |
| 1115337600000 | 109.29 |
| 1115596800000 | 109.28 |
| 1115683200000 | 108.41 |
| 1115769600000 | 108.73 |
| 1115856000000 | 109.42 |
| 1115942400000 | 109.38 |
| 1116201600000 | 109.47 |
| 1116288000000 | 109.68 |
| 1116374400000 | 110.92 |
| 1116460800000 | 111.35 |
| 1116547200000 | 111.59 |
| 1116806400000 | 111.82 |
| 1116892800000 | 111.92 |
| 1116979200000 | 111.72 |
| 1117065600000 | 112.4 |
| 1117152000000 | 112.3 |
| 1117411200000 | 112.87 |
| 1117497600000 | 112.91 |
| 1117584000000 | 114.56 |
| 1117670400000 | 114.35 |
| 1117756800000 | 114.02 |
| 1118016000000 | 113.84 |
| 1118102400000 | 114.88 |
| 1118188800000 | 114.49 |
| 1118275200000 | 114.94 |
| 1118361600000 | 115.17 |
| 1118620800000 | 115.57 |
| 1118707200000 | 115.56 |
| 1118793600000 | 115.05 |
| 1118880000000 | 115.35 |
| 1118966400000 | 115.24 |
| 1119225600000 | 115.42 |
| 1119312000000 | 115.97 |
| 1119398400000 | 116 |
| 1119484800000 | 116.02 |
| 1119571200000 | 115.08 |
| 1119830400000 | 113.87 |
| 1119916800000 | 115.12 |
| 1120003200000 | 115.43 |
| 1120089600000 | 115.06 |
| 1120176000000 | 115.84 |
| 1120435200000 | 116.03 |
| 1120521600000 | 115.77 |
| 1120608000000 | 115.78 |
| 1120694400000 | 114.31 |
| 1120780800000 | 115.88 |
| 1121040000000 | 116.01 |
| 1121126400000 | 115.5 |
| 1121212800000 | 116.25 |
| 1121299200000 | 116.78 |
| 1121385600000 | 116.91 |
| 1121644800000 | 116.62 |
| 1121731200000 | 117.25 |
| 1121817600000 | 117.2 |
| 1121904000000 | 116.97 |
| 1121990400000 | 117.04 |
| 1122249600000 | 117.15 |
| 1122336000000 | 117.33 |
| 1122422400000 | 117.69 |
| 1122508800000 | 118.13 |
| 1122595200000 | 117.68 |
| 1122854400000 | 117.47 |
| 1122940800000 | 118.34 |
| 1123027200000 | 117.74 |
| 1123113600000 | 116.8 |
| 1123200000000 | 116.36 |
| 1123459200000 | 116.76 |
| 1123545600000 | 117.17 |
| 1123632000000 | 117.59 |
| 1123718400000 | 117.54 |
| 1123804800000 | 117.25 |
| 1124064000000 | 117.4 |
| 1124150400000 | 117.24 |
| 1124236800000 | 117.31 |
| 1124323200000 | 117.44 |
| 1124409600000 | 118.25 |
| 1124668800000 | 118.08 |
| 1124755200000 | 117.47 |
| 1124841600000 | 116.62 |
| 1124928000000 | 116.34 |
| 1125014400000 | 115.5 |
| 1125273600000 | 116.12 |
| 1125360000000 | 116.22 |
| 1125446400000 | 116.79 |
| 1125532800000 | 116.9 |
| 1125619200000 | 116.73 |
| 1125878400000 | 117.37 |
| 1125964800000 | 118.6 |
| 1126051200000 | 119.16 |
| 1126137600000 | 119.16 |
| 1126224000000 | 119.62 |
| 1126483200000 | 120.2 |
| 1126569600000 | 119.53 |
| 1126656000000 | 119.61 |
| 1126742400000 | 119.86 |
| 1126828800000 | 120.37 |
| 1127088000000 | 120.5 |
| 1127174400000 | 120.67 |
| 1127260800000 | 119.61 |
| 1127347200000 | 119.54 |
| 1127433600000 | 120.5 |
| 1127692800000 | 121.64 |
| 1127779200000 | 121.64 |
| 1127865600000 | 122.29 |
| 1127952000000 | 122.26 |
| 1128038400000 | 122.56 |
| 1128297600000 | 123.73 |
| 1128384000000 | 123.75 |
| 1128470400000 | 122.5 |
| 1128556800000 | 121.23 |
| 1128643200000 | 121.15 |
| 1128902400000 | 121.44 |
| 1128988800000 | 121.42 |
| 1129075200000 | 121 |
| 1129161600000 | 120.55 |
| 1129248000000 | 120.84 |
| 1129507200000 | 120.58 |
| 1129593600000 | 120.82 |
| 1129680000000 | 119.78 |
| 1129766400000 | 119.83 |
| 1129852800000 | 119.14 |
| 1130112000000 | 120.31 |
| 1130198400000 | 119.63 |
| 1130284800000 | 119.8 |
| 1130371200000 | 118.95 |
| 1130457600000 | 119.46 |
| 1130716800000 | 121.49 |
| 1130803200000 | 121.06 |
| 1130889600000 | 121.18 |
| 1130976000000 | 122.62 |
| 1131062400000 | 123.26 |
| 1131321600000 | 123.83 |
| 1131408000000 | 123.86 |
| 1131494400000 | 123.9 |
| 1131580800000 | 124.36 |
| 1131667200000 | 125.76 |
| 1131926400000 | 125.24 |
| 1132012800000 | 125.08 |
| 1132099200000 | 124.6 |
| 1132185600000 | 124.73 |
| 1132272000000 | 125.56 |
| 1132531200000 | 125.7 |
| 1132617600000 | 125.6 |
| 1132704000000 | 126.01 |
| 1132790400000 | 125.89 |
| 1132876800000 | 126.24 |
| 1133136000000 | 125.44 |
| 1133222400000 | 125.75 |
| 1133308800000 | 124.85 |
| 1133395200000 | 126.41 |
| 1133481600000 | 127.2 |
| 1133740800000 | 126.53 |
| 1133827200000 | 126.91 |
| 1133913600000 | 126.61 |
| 1134000000000 | 126.03 |
| 1134086400000 | 126.26 |
| 1134345600000 | 126.17 |
| 1134432000000 | 126.29 |
| 1134518400000 | 125.93 |
| 1134604800000 | 126.04 |
| 1134691200000 | 126.6 |
| 1134950400000 | 126.55 |
| 1135036800000 | 126.89 |
| 1135123200000 | 127.62 |
| 1135209600000 | 127.37 |
| 1135296000000 | 127.42 |
| 1135641600000 | 127.4 |
| 1135728000000 | 127.37 |
| 1135814400000 | 128.09 |
| 1135900800000 | 127.51 |
| 1136160000000 | 127.89 |
| 1136246400000 | 127.78 |
| 1136332800000 | 128.71 |
| 1136419200000 | 128.35 |
| 1136505600000 | 128.76 |
| 1136764800000 | 129.21 |
| 1136851200000 | 128.47 |
| 1136937600000 | 129.07 |
| 1137024000000 | 129.05 |
| 1137110400000 | 128.52 |
| 1137369600000 | 128.64 |
| 1137456000000 | 127.92 |
| 1137542400000 | 126.91 |
| 1137628800000 | 127 |
| 1137715200000 | 125.98 |
| 1137974400000 | 125.14 |
| 1138060800000 | 124.71 |
| 1138147200000 | 125.88 |
| 1138233600000 | 127.02 |
| 1138320000000 | 128.27 |
| 1138579200000 | 128.04 |
| 1138665600000 | 128.08 |
| 1138752000000 | 129.48 |
| 1138838400000 | 128.51 |
| 1138924800000 | 128.78 |
| 1139184000000 | 128.73 |
| 1139270400000 | 128.7 |
| 1139356800000 | 128.93 |
| 1139443200000 | 130.24 |
| 1139529600000 | 130.28 |
| 1139788800000 | 131.07 |
| 1139875200000 | 131.5 |
| 1139961600000 | 131.3 |
| 1140048000000 | 131.75 |
| 1140134400000 | 132 |
| 1140393600000 | 132.08 |
| 1140480000000 | 132.47 |
| 1140566400000 | 133.45 |
| 1140652800000 | 133.43 |
| 1140739200000 | 133.95 |
| 1140998400000 | 134.73 |
| 1141084800000 | 133.27 |
| 1141171200000 | 133.93 |
| 1141257600000 | 133.13 |
| 1141344000000 | 133.3 |
| 1141603200000 | 133.81 |
| 1141689600000 | 133.78 |
| 1141776000000 | 133.31 |
| 1141862400000 | 134.03 |
| 1141948800000 | 135.35 |
| 1142208000000 | 135.99 |
| 1142294400000 | 136.08 |
| 1142380800000 | 136.27 |
| 1142467200000 | 135.79 |
| 1142553600000 | 135.83 |
| 1142812800000 | 135.8 |
| 1142899200000 | 135.97 |
| 1142985600000 | 136.6 |
| 1143072000000 | 136.55 |
| 1143158400000 | 136.97 |
| 1143417600000 | 135.94 |
| 1143504000000 | 134.92 |
| 1143590400000 | 135.45 |
| 1143676800000 | 135.99 |
| 1143763200000 | 135.46 |
| 1144022400000 | 136.12 |
| 1144108800000 | 135.05 |
| 1144195200000 | 135.42 |
| 1144281600000 | 135.81 |
| 1144368000000 | 135.58 |
| 1144627200000 | 135.9 |
| 1144713600000 | 134.56 |
| 1144800000000 | 134.42 |
| 1144886400000 | 134.54 |
| 1145318400000 | 134.2 |
| 1145404800000 | 135.38 |
| 1145491200000 | 135.84 |
| 1145577600000 | 136.42 |
| 1145836800000 | 135.77 |
| 1145923200000 | 135.9 |
| 1146009600000 | 136.39 |
| 1146096000000 | 136.42 |
| 1146182400000 | 136.22 |
| 1146441600000 | 136.36 |
| 1146528000000 | 136.87 |
| 1146614400000 | 136.21 |
| 1146700800000 | 136.35 |
| 1146787200000 | 137.45 |
| 1147046400000 | 137.65 |
| 1147132800000 | 138 |
| 1147219200000 | 137.44 |
| 1147305600000 | 136.74 |
| 1147392000000 | 134.67 |
| 1147651200000 | 133.87 |
| 1147737600000 | 134.51 |
| 1147824000000 | 131.71 |
| 1147910400000 | 131.27 |
| 1147996800000 | 131.62 |
| 1148256000000 | 129.12 |
| 1148342400000 | 130.75 |
| 1148428800000 | 129.87 |
| 1148515200000 | 131.1 |
| 1148601600000 | 133.03 |
| 1148860800000 | 132.75 |
| 1148947200000 | 130.3 |
| 1149033600000 | 131.28 |
| 1149120000000 | 132.04 |
| 1149206400000 | 132.1 |
| 1149465600000 | 131.14 |
| 1149552000000 | 129.93 |
| 1149638400000 | 130.82 |
| 1149724800000 | 128.86 |
| 1149811200000 | 130.27 |
| 1150070400000 | 129.58 |
| 1150156800000 | 127.32 |
| 1150243200000 | 127.38 |
| 1150329600000 | 128.88 |
| 1150416000000 | 128.43 |
| 1150675200000 | 129.05 |
| 1150761600000 | 129.42 |
| 1150848000000 | 129.37 |
| 1150934400000 | 129.93 |
| 1151020800000 | 129.9 |
| 1151280000000 | 129.64 |
| 1151366400000 | 128.68 |
| 1151452800000 | 128.87 |
| 1151539200000 | 131.02 |
| 1151625600000 | 131.75 |
| 1151884800000 | 132.38 |
| 1151971200000 | 132.84 |
| 1152057600000 | 131.94 |
| 1152144000000 | 133.07 |
| 1152230400000 | 132.7 |
| 1152489600000 | 133.42 |
| 1152576000000 | 132.68 |
| 1152662400000 | 132.72 |
| 1152748800000 | 131.33 |
| 1152835200000 | 129.88 |
| 1153094400000 | 130 |
| 1153180800000 | 130.1 |
| 1153267200000 | 131.99 |
| 1153353600000 | 132.08 |
| 1153440000000 | 131.39 |
| 1153699200000 | 133.56 |
| 1153785600000 | 133.82 |
| 1153872000000 | 134.03 |
| 1153958400000 | 134.56 |
| 1154044800000 | 135.31 |
| 1154304000000 | 134.72 |
| 1154390400000 | 133.78 |
| 1154476800000 | 134.7 |
| 1154563200000 | 134.32 |
| 1154649600000 | 135.43 |
| 1154908800000 | 134.42 |
| 1154995200000 | 134.76 |
| 1155081600000 | 135.26 |
| 1155168000000 | 135.05 |
| 1155254400000 | 135.28 |
| 1155513600000 | 136.4 |
| 1155600000000 | 137.37 |
| 1155686400000 | 137.96 |
| 1155772800000 | 138.15 |
| 1155859200000 | 137.92 |
| 1156118400000 | 137.63 |
| 1156204800000 | 138.35 |
| 1156291200000 | 137.83 |
| 1156377600000 | 138.21 |
| 1156464000000 | 138.38 |
| 1156723200000 | 138.8 |
| 1156809600000 | 139.52 |
| 1156896000000 | 139.92 |
| 1156982400000 | 139.67 |
| 1157068800000 | 140.15 |
| 1157328000000 | 140.57 |
| 1157414400000 | 140.19 |
| 1157500800000 | 139 |
| 1157587200000 | 138.26 |
| 1157673600000 | 138.83 |
| 1157932800000 | 138.7 |
| 1158019200000 | 140.22 |
| 1158105600000 | 140.51 |
| 1158192000000 | 140.42 |
| 1158278400000 | 141.23 |
| 1158537600000 | 141.01 |
| 1158624000000 | 140.4 |
| 1158710400000 | 141.81 |
| 1158796800000 | 141.79 |
| 1158883200000 | 140.24 |
| 1159142400000 | 141.16 |
| 1159228800000 | 142.59 |
| 1159315200000 | 142.93 |
| 1159401600000 | 142.91 |
| 1159488000000 | 142.9 |
| 1159747200000 | 142.81 |
| 1159833600000 | 142.96 |
| 1159920000000 | 144.32 |
| 1160006400000 | 144.69 |
| 1160092800000 | 144.94 |
| 1160352000000 | 144.83 |
| 1160438400000 | 145.39 |
| 1160524800000 | 145.6 |
| 1160611200000 | 146.17 |
| 1160697600000 | 146.29 |
| 1160956800000 | 146.34 |
| 1161043200000 | 145.41 |
| 1161129600000 | 146.81 |
| 1161216000000 | 146.58 |
| 1161302400000 | 147.08 |
| 1161561600000 | 148.03 |
| 1161648000000 | 147.81 |
| 1161734400000 | 148.17 |
| 1161820800000 | 147.46 |
| 1161907200000 | 146.69 |
| 1162166400000 | 146.48 |
| 1162252800000 | 146.32 |
| 1162339200000 | 146.44 |
| 1162425600000 | 146.32 |
| 1162512000000 | 146.81 |
| 1162771200000 | 148.01 |
| 1162857600000 | 148.59 |
| 1162944000000 | 148.51 |
| 1163030400000 | 147.28 |
| 1163116800000 | 146.51 |
| 1163376000000 | 147.03 |
| 1163462400000 | 147.08 |
| 1163548800000 | 147.66 |
| 1163635200000 | 147.92 |
| 1163721600000 | 147.66 |
| 1163980800000 | 147.58 |
| 1164067200000 | 147.53 |
| 1164153600000 | 147.23 |
| 1164240000000 | 147.03 |
| 1164326400000 | 145.49 |
| 1164585600000 | 143.57 |
| 1164672000000 | 143.08 |
| 1164758400000 | 144.69 |
| 1164844800000 | 143.48 |
| 1164931200000 | 142.2 |
| 1165190400000 | 143.13 |
| 1165276800000 | 143.67 |
| 1165363200000 | 143.46 |
| 1165449600000 | 143.98 |
| 1165536000000 | 144.01 |
| 1165795200000 | 144.71 |
| 1165881600000 | 145.45 |
| 1165968000000 | 146.11 |
| 1166054400000 | 147.31 |
| 1166140800000 | 148.39 |
| 1166400000000 | 148.71 |
| 1166486400000 | 147.67 |
| 1166572800000 | 147.98 |
| 1166659200000 | 147.75 |
| 1166745600000 | 147.16 |
| 1167177600000 | 148.56 |
| 1167264000000 | 148.36 |
| 1167350400000 | 147.57 |
| 1167696000000 | 148.5 |
| 1167782400000 | 149.54 |
| 1167868800000 | 150.17 |
| 1167955200000 | 149.68 |
| 1168214400000 | 149.33 |
| 1168300800000 | 149.7 |
| 1168387200000 | 149.2 |
| 1168473600000 | 151.37 |
| 1168560000000 | 151.87 |
| 1168819200000 | 152.62 |
| 1168905600000 | 152.42 |
| 1168992000000 | 152.2 |
| 1169078400000 | 152.29 |
| 1169164800000 | 152.54 |
| 1169424000000 | 151.85 |
| 1169510400000 | 151.41 |
| 1169596800000 | 152.58 |
| 1169683200000 | 151.69 |
| 1169769600000 | 151.08 |
| 1170028800000 | 151.18 |
| 1170115200000 | 151.3 |
| 1170201600000 | 150.51 |
| 1170288000000 | 151.63 |
| 1170374400000 | 152.61 |
| 1170633600000 | 152.86 |
| 1170720000000 | 153.31 |
| 1170806400000 | 153.03 |
| 1170892800000 | 151.99 |
| 1170979200000 | 152.43 |
| 1171238400000 | 152.09 |
| 1171324800000 | 152.46 |
| 1171411200000 | 152.81 |
| 1171497600000 | 152.43 |
| 1171584000000 | 152.3 |
| 1171843200000 | 152.43 |
| 1171929600000 | 152.23 |
| 1172016000000 | 151.49 |
| 1172102400000 | 151.47 |
| 1172188800000 | 151.38 |
| 1172448000000 | 151.74 |
| 1172534400000 | 147.85 |
| 1172620800000 | 146.77 |
| 1172707200000 | 145.86 |
| 1172793600000 | 145.07 |
| 1173052800000 | 144.02 |
| 1173139200000 | 145.53 |
| 1173225600000 | 145.57 |
| 1173312000000 | 146.89 |
| 1173398400000 | 147.35 |
| 1173657600000 | 146.75 |
| 1173744000000 | 145.06 |
| 1173830400000 | 142.79 |
| 1173916800000 | 144.62 |
| 1174003200000 | 144.29 |
| 1174262400000 | 145.74 |
| 1174348800000 | 146.73 |
| 1174435200000 | 147.57 |
| 1174521600000 | 149.02 |
| 1174608000000 | 149.45 |
| 1174867200000 | 148.7 |
| 1174953600000 | 148.11 |
| 1175040000000 | 147.16 |
| 1175126400000 | 148.41 |
| 1175212800000 | 148.55 |
| 1175472000000 | 148.55 |
| 1175558400000 | 149.76 |
| 1175644800000 | 150.09 |
| 1175731200000 | 149.88 |
| 1176163200000 | 150.3 |
| 1176249600000 | 150.11 |
| 1176336000000 | 150.02 |
| 1176422400000 | 151.06 |
| 1176681600000 | 152.43 |
| 1176768000000 | 152.67 |
| 1176854400000 | 152.41 |
| 1176940800000 | 151.91 |
| 1177027200000 | 153.75 |
| 1177286400000 | 153.13 |
| 1177372800000 | 152.28 |
| 1177459200000 | 153.34 |
| 1177545600000 | 153.77 |
| 1177632000000 | 153.41 |
| 1177891200000 | 153.78 |
| 1177977600000 | 153.85 |
| 1178064000000 | 154.21 |
| 1178150400000 | 154.54 |
| 1178236800000 | 155.3 |
| 1178496000000 | 155.47 |
| 1178582400000 | 155.28 |
| 1178668800000 | 155.43 |
| 1178755200000 | 154.58 |
| 1178841600000 | 155.3 |
| 1179100800000 | 154.82 |
| 1179187200000 | 155.19 |
| 1179273600000 | 155.28 |
| 1179360000000 | 155.66 |
| 1179446400000 | 156.84 |
| 1179705600000 | 156.61 |
| 1179792000000 | 156.49 |
| 1179878400000 | 157.08 |
| 1179964800000 | 156.15 |
| 1180051200000 | 156.29 |
| 1180310400000 | 156.44 |
| 1180396800000 | 156.61 |
| 1180483200000 | 156.97 |
| 1180569600000 | 156.98 |
| 1180656000000 | 157.81 |
| 1180915200000 | 157.16 |
| 1181001600000 | 155.99 |
| 1181088000000 | 154.34 |
| 1181174400000 | 152.92 |
| 1181260800000 | 153.65 |
| 1181520000000 | 154.48 |
| 1181606400000 | 153.66 |
| 1181692800000 | 154.39 |
| 1181779200000 | 155.5 |
| 1181865600000 | 156.81 |
| 1182124800000 | 156.14 |
| 1182211200000 | 156.25 |
| 1182297600000 | 156.27 |
| 1182384000000 | 155.18 |
| 1182470400000 | 154.16 |
| 1182729600000 | 154.04 |
| 1182816000000 | 153.47 |
| 1182902400000 | 153.27 |
| 1182988800000 | 153.87 |
| 1183075200000 | 154.17 |
| 1183334400000 | 153.51 |
| 1183420800000 | 154.54 |
| 1183507200000 | 154.93 |
| 1183593600000 | 154.42 |
| 1183680000000 | 154.76 |
| 1183939200000 | 154.9 |
| 1184025600000 | 153.01 |
| 1184112000000 | 152.73 |
| 1184198400000 | 154.39 |
| 1184284800000 | 154.98 |
| 1184544000000 | 156.08 |
| 1184630400000 | 156 |
| 1184716800000 | 154.81 |
| 1184803200000 | 156.12 |
| 1184889600000 | 154.58 |
| 1185148800000 | 155.64 |
| 1185235200000 | 153.9 |
| 1185321600000 | 154.06 |
| 1185408000000 | 150.6 |
| 1185494400000 | 149.47 |
| 1185753600000 | 148.96 |
| 1185840000000 | 150.24 |
| 1185926400000 | 149 |
| 1186012800000 | 150.5 |
| 1186099200000 | 148.27 |
| 1186358400000 | 148.78 |
| 1186444800000 | 150.89 |
| 1186531200000 | 153.23 |
| 1186617600000 | 150.99 |
| 1186704000000 | 147.76 |
| 1186963200000 | 149.57 |
| 1187049600000 | 147.65 |
| 1187136000000 | 146.94 |
| 1187222400000 | 144.52 |
| 1187308800000 | 147.12 |
| 1187568000000 | 147.67 |
| 1187654400000 | 147.84 |
| 1187740800000 | 149.24 |
| 1187827200000 | 149.69 |
| 1187913600000 | 149.96 |
| 1188172800000 | 150 |
| 1188259200000 | 147.47 |
| 1188345600000 | 148.32 |
| 1188432000000 | 148.99 |
| 1188518400000 | 150.51 |
| 1188777600000 | 151.04 |
| 1188864000000 | 152.01 |
| 1188950400000 | 149.82 |
| 1189036800000 | 150.22 |
| 1189123200000 | 147.57 |
| 1189382400000 | 146.89 |
| 1189468800000 | 148.9 |
| 1189555200000 | 149.38 |
| 1189641600000 | 150.47 |
| 1189728000000 | 149.29 |
| 1189987200000 | 147.94 |
| 1190073600000 | 150.17 |
| 1190160000000 | 152.62 |
| 1190246400000 | 151.48 |
| 1190332800000 | 151.6 |
| 1190592000000 | 151.28 |
| 1190678400000 | 150.47 |
| 1190764800000 | 151.39 |
| 1190851200000 | 152.03 |
| 1190937600000 | 151.82 |
| 1191196800000 | 153.11 |
| 1191283200000 | 154.25 |
| 1191369600000 | 154.14 |
| 1191456000000 | 154.5 |
| 1191542400000 | 155.28 |
| 1191801600000 | 155.33 |
| 1191888000000 | 155.95 |
| 1191974400000 | 155.52 |
| 1192060800000 | 155.48 |
| 1192147200000 | 155.62 |
| 1192406400000 | 154.08 |
| 1192492800000 | 153.41 |
| 1192579200000 | 153.61 |
| 1192665600000 | 152.62 |
| 1192752000000 | 151.15 |
| 1193011200000 | 150.55 |
| 1193097600000 | 151.26 |
| 1193184000000 | 150.5 |
| 1193270400000 | 150.92 |
| 1193356800000 | 151.57 |
| 1193616000000 | 152.49 |
| 1193702400000 | 152.01 |
| 1193788800000 | 153.64 |
| 1193875200000 | 151.68 |
| 1193961600000 | 150.87 |
| 1194220800000 | 150.26 |
| 1194307200000 | 150.36 |
| 1194393600000 | 148.54 |
| 1194480000000 | 146.99 |
| 1194566400000 | 144.59 |
| 1194825600000 | 145.07 |
| 1194912000000 | 146.82 |
| 1194998400000 | 147.08 |
| 1195084800000 | 145.65 |
| 1195171200000 | 145.41 |
| 1195430400000 | 143.48 |
| 1195516800000 | 143.79 |
| 1195603200000 | 140.68 |
| 1195689600000 | 141.91 |
| 1195776000000 | 144.01 |
| 1196035200000 | 142.52 |
| 1196121600000 | 143.43 |
| 1196208000000 | 146.98 |
| 1196294400000 | 147.27 |
| 1196380800000 | 148.76 |
| 1196640000000 | 147.85 |
| 1196726400000 | 146.14 |
| 1196812800000 | 147.93 |
| 1196899200000 | 148.31 |
| 1196985600000 | 149.04 |
| 1197244800000 | 149.5 |
| 1197331200000 | 148.74 |
| 1197417600000 | 149.32 |
| 1197504000000 | 147.6 |
| 1197590400000 | 147.88 |
| 1197849600000 | 146.19 |
| 1197936000000 | 146.08 |
| 1198022400000 | 145.4 |
| 1198108800000 | 145.65 |
| 1198195200000 | 147.2 |
| 1198454400000 | 147.43 |
| 1198713600000 | 146.56 |
| 1198800000000 | 145.97 |
| 1199059200000 | 145.83 |
| 1199232000000 | 143.9 |
| 1199318400000 | 143.42 |
| 1199404800000 | 141.26 |
| 1199664000000 | 142.12 |
| 1199750400000 | 142.71 |
| 1199836800000 | 142.55 |
| 1199923200000 | 142.22 |
| 1200009600000 | 140.88 |
| 1200268800000 | 140.64 |
| 1200355200000 | 137.86 |
| 1200441600000 | 137.97 |
| 1200528000000 | 136.6 |
| 1200614400000 | 135.92 |
| 1200873600000 | 130.88 |
| 1200960000000 | 130.78 |
| 1201046400000 | 129.28 |
| 1201132800000 | 132.51 |
| 1201219200000 | 131.78 |
| 1201478400000 | 131.43 |
| 1201564800000 | 132.43 |
| 1201651200000 | 131.39 |
| 1201737600000 | 131.85 |
| 1201824000000 | 133.75 |
| 1202083200000 | 133.16 |
| 1202169600000 | 129.84 |
| 1202256000000 | 130.26 |
| 1202342400000 | 129.36 |
| 1202428800000 | 129.09 |
| 1202688000000 | 128.51 |
| 1202774400000 | 130.82 |
| 1202860800000 | 130.94 |
| 1202947200000 | 130.44 |
| 1203033600000 | 128.62 |
| 1203292800000 | 129.9 |
| 1203379200000 | 129.97 |
| 1203465600000 | 129.17 |
| 1203552000000 | 129.01 |
| 1203638400000 | 128.29 |
| 1203897600000 | 130.64 |
| 1203984000000 | 132.12 |
| 1204070400000 | 131.45 |
| 1204156800000 | 129.38 |
| 1204243200000 | 127.14 |
| 1204502400000 | 125.63 |
| 1204588800000 | 124.53 |
| 1204675200000 | 125.74 |
| 1204761600000 | 123.53 |
| 1204848000000 | 122.39 |
| 1205107200000 | 120.89 |
| 1205193600000 | 123.37 |
| 1205280000000 | 124.41 |
| 1205366400000 | 123.14 |
| 1205452800000 | 121.49 |
| 1205712000000 | 117.98 |
| 1205798400000 | 122.13 |
| 1205884800000 | 122.06 |
| 1205971200000 | 124.02 |
| 1206403200000 | 126.29 |
| 1206489600000 | 124.68 |
| 1206576000000 | 125.33 |
| 1206662400000 | 124.76 |
| 1206921600000 | 124.43 |
| 1207008000000 | 128.88 |
| 1207094400000 | 130.15 |
| 1207180800000 | 129.61 |
| 1207267200000 | 129.56 |
| 1207526400000 | 129.79 |
| 1207612800000 | 128.55 |
| 1207699200000 | 126.92 |
| 1207785600000 | 126.78 |
| 1207872000000 | 123.71 |
| 1208131200000 | 122.64 |
| 1208217600000 | 123.21 |
| 1208304000000 | 124.53 |
| 1208390400000 | 124.1 |
| 1208476800000 | 126.9 |
| 1208736000000 | 126.03 |
| 1208822400000 | 124.93 |
| 1208908800000 | 125.64 |
| 1208995200000 | 126.5 |
| 1209081600000 | 127.75 |
| 1209340800000 | 128.18 |
| 1209427200000 | 127.28 |
| 1209513600000 | 128.23 |
| 1209600000000 | 128.99 |
| 1209686400000 | 131.18 |
| 1209945600000 | 130.45 |
| 1210032000000 | 129.24 |
| 1210118400000 | 129.55 |
| 1210204800000 | 129.46 |
| 1210291200000 | 128.36 |
| 1210550400000 | 128.73 |
| 1210636800000 | 128.68 |
| 1210723200000 | 129.41 |
| 1210809600000 | 129.85 |
| 1210896000000 | 130.09 |
| 1211155200000 | 130.97 |
| 1211241600000 | 128.9 |
| 1211328000000 | 126.96 |
| 1211414400000 | 127.79 |
| 1211500800000 | 126.1 |
| 1211760000000 | 126.01 |
| 1211846400000 | 126.07 |
| 1211932800000 | 127.08 |
| 1212019200000 | 127.94 |
| 1212105600000 | 128.46 |
| 1212364800000 | 127.12 |
| 1212451200000 | 127.5 |
| 1212537600000 | 126.87 |
| 1212624000000 | 126.85 |
| 1212710400000 | 123.46 |
| 1212969600000 | 122.92 |
| 1213056000000 | 123.07 |
| 1213142400000 | 121.43 |
| 1213228800000 | 121.98 |
| 1213315200000 | 123.03 |
| 1213574400000 | 122.01 |
| 1213660800000 | 121.92 |
| 1213747200000 | 120.5 |
| 1213833600000 | 119.87 |
| 1213920000000 | 117.42 |
| 1214179200000 | 117.9 |
| 1214265600000 | 117.32 |
| 1214352000000 | 119.06 |
| 1214438400000 | 115.93 |
| 1214524800000 | 114.59 |
| 1214784000000 | 115.01 |
| 1214870400000 | 113.91 |
| 1214956800000 | 113.94 |
| 1215043200000 | 116.06 |
| 1215129600000 | 115.4 |
| 1215388800000 | 115.78 |
| 1215475200000 | 116.38 |
| 1215561600000 | 117.11 |
| 1215648000000 | 115.84 |
| 1215734400000 | 112.8 |
| 1215993600000 | 112.87 |
| 1216080000000 | 111.45 |
| 1216166400000 | 113.25 |
| 1216252800000 | 115.36 |
| 1216339200000 | 117 |
| 1216598400000 | 117.26 |
| 1216684800000 | 117.8 |
| 1216771200000 | 120.47 |
| 1216857600000 | 119.92 |
| 1216944000000 | 119.07 |
| 1217203200000 | 116.67 |
| 1217289600000 | 117.76 |
| 1217376000000 | 119.41 |
| 1217462400000 | 118.57 |
| 1217548800000 | 117.7 |
| 1217808000000 | 117.77 |
| 1217894400000 | 121.47 |
| 1217980800000 | 122.35 |
| 1218067200000 | 121.55 |
| 1218153600000 | 124.33 |
| 1218412800000 | 125.64 |
| 1218499200000 | 125.43 |
| 1218585600000 | 123.15 |
| 1218672000000 | 123.28 |
| 1218758400000 | 125 |
| 1219017600000 | 124.34 |
| 1219104000000 | 121.7 |
| 1219190400000 | 121.43 |
| 1219276800000 | 119.73 |
| 1219363200000 | 121.95 |
| 1219622400000 | 121.03 |
| 1219708800000 | 121.45 |
| 1219795200000 | 121.47 |
| 1219881600000 | 123.72 |
| 1219968000000 | 123.42 |
| 1220227200000 | 123.85 |
| 1220313600000 | 125.56 |
| 1220400000000 | 124.81 |
| 1220486400000 | 122.33 |
| 1220572800000 | 121.27 |
| 1220832000000 | 125.22 |
| 1220918400000 | 125.02 |
| 1221004800000 | 125.49 |
| 1221091200000 | 125.27 |
| 1221177600000 | 125.14 |
| 1221436800000 | 120.91 |
| 1221523200000 | 119.47 |
| 1221609600000 | 116.8 |
| 1221696000000 | 117.02 |
| 1221782400000 | 123.99 |
| 1222041600000 | 120.94 |
| 1222128000000 | 119.34 |
| 1222214400000 | 119.19 |
| 1222300800000 | 121.86 |
| 1222387200000 | 120.72 |
| 1222646400000 | 115.73 |
| 1222732800000 | 119.49 |
| 1222819200000 | 120.62 |
| 1222905600000 | 119.46 |
| 1222992000000 | 120.67 |
| 1223251200000 | 114.93 |
| 1223337600000 | 113.46 |
| 1223424000000 | 108.29 |
| 1223510400000 | 102.83 |
| 1223596800000 | 97.86 |
| 1223856000000 | 105.69 |
| 1223942400000 | 108.6 |
| 1224028800000 | 102.92 |
| 1224115200000 | 101.71 |
| 1224201600000 | 105.18 |
| 1224460800000 | 109.6 |
| 1224547200000 | 108.61 |
| 1224633600000 | 104.4 |
| 1224720000000 | 105.31 |
| 1224806400000 | 101.56 |
| 1225065600000 | 100.04 |
| 1225152000000 | 102.74 |
| 1225238400000 | 106.1 |
| 1225324800000 | 107.2 |
| 1225411200000 | 109.79 |
| 1225670400000 | 110.85 |
| 1225756800000 | 114.13 |
| 1225843200000 | 111.01 |
| 1225929600000 | 107.28 |
| 1226016000000 | 109.42 |
| 1226275200000 | 109.4 |
| 1226361600000 | 107.17 |
| 1226448000000 | 104.17 |
| 1226534400000 | 105.48 |
| 1226620800000 | 104.79 |
| 1226880000000 | 102.44 |
| 1226966400000 | 103.47 |
| 1227052800000 | 99.76 |
| 1227139200000 | 95.15 |
| 1227225600000 | 94.77 |
| 1227484800000 | 100.12 |
| 1227571200000 | 99.25 |
| 1227657600000 | 99.52 |
| 1227744000000 | 100.37 |
| 1227830400000 | 103.84 |
| 1228089600000 | 98.48 |
| 1228176000000 | 100.13 |
| 1228262400000 | 102.01 |
| 1228348800000 | 100.52 |
| 1228435200000 | 99.28 |
| 1228694400000 | 103.22 |
| 1228780800000 | 102.14 |
| 1228867200000 | 101.5 |
| 1228953600000 | 99.57 |
| 1229040000000 | 97.92 |
| 1229299200000 | 96.72 |
| 1229385600000 | 98.52 |
| 1229472000000 | 96.64 |
| 1229558400000 | 95.89 |
| 1229644800000 | 97.12 |
| 1229904000000 | 96.21 |
| 1229990400000 | 95.95 |
| 1230076800000 | 95.75 |
| 1230508800000 | 95.46 |
| 1230595200000 | 97.13 |
| 1230681600000 | 98.47 |
| 1230854400000 | 100.66 |
| 1231113600000 | 102.06 |
| 1231200000000 | 103.74 |
| 1231286400000 | 101.47 |
| 1231372800000 | 100.98 |
| 1231459200000 | 101.26 |
| 1231718400000 | 100.42 |
| 1231804800000 | 99.64 |
| 1231891200000 | 96.87 |
| 1231977600000 | 96.15 |
| 1232064000000 | 96.41 |
| 1232323200000 | 96.39 |
| 1232409600000 | 95.05 |
| 1232496000000 | 94.49 |
| 1232582400000 | 93.83 |
| 1232668800000 | 93.19 |
| 1232928000000 | 94.3 |
| 1233014400000 | 94.42 |
| 1233100800000 | 96.09 |
| 1233187200000 | 94.7 |
| 1233273600000 | 94.31 |
| 1233532800000 | 92.79 |
| 1233619200000 | 94.18 |
| 1233705600000 | 94.65 |
| 1233792000000 | 94.66 |
| 1233878400000 | 95.94 |
| 1234137600000 | 96.28 |
| 1234224000000 | 93.66 |
| 1234310400000 | 94.01 |
| 1234396800000 | 93.67 |
| 1234483200000 | 93.56 |
| 1234742400000 | 93.12 |
| 1234828800000 | 91.23 |
| 1234915200000 | 91.27 |
| 1235001600000 | 90.62 |
| 1235088000000 | 88.11 |
| 1235347200000 | 86.61 |
| 1235433600000 | 86.7 |
| 1235520000000 | 86.27 |
| 1235606400000 | 87.02 |
| 1235692800000 | 85.36 |
| 1235952000000 | 82.17 |
| 1236038400000 | 81.07 |
| 1236124800000 | 82.37 |
| 1236211200000 | 80.22 |
| 1236297600000 | 79.44 |
| 1236556800000 | 78.66 |
| 1236643200000 | 82.09 |
| 1236729600000 | 82 |
| 1236816000000 | 83.58 |
| 1236902400000 | 84.16 |
| 1237161600000 | 85.81 |
| 1237248000000 | 86.29 |
| 1237334400000 | 85.86 |
| 1237420800000 | 84.11 |
| 1237507200000 | 84.22 |
| 1237766400000 | 87.24 |
| 1237852800000 | 87.2 |
| 1237939200000 | 87.99 |
| 1238025600000 | 88.55 |
| 1238112000000 | 88.26 |
| 1238371200000 | 85.98 |
| 1238457600000 | 87.78 |
| 1238544000000 | 88.93 |
| 1238630400000 | 91.39 |
| 1238716800000 | 90.78 |
| 1238976000000 | 90.4 |
| 1239062400000 | 90.03 |
| 1239148800000 | 90.22 |
| 1239235200000 | 92.03 |
| 1239667200000 | 91.98 |
| 1239753600000 | 92.71 |
| 1239840000000 | 94.03 |
| 1239926400000 | 95.59 |
| 1240185600000 | 92.85 |
| 1240272000000 | 92.93 |
| 1240358400000 | 92.51 |
| 1240444800000 | 92.48 |
| 1240531200000 | 93.27 |
| 1240790400000 | 94.19 |
| 1240876800000 | 93.44 |
| 1240963200000 | 94.31 |
| 1241049600000 | 95.33 |
| 1241136000000 | 95.23 |
| 1241395200000 | 96.9 |
| 1241481600000 | 96.74 |
| 1241568000000 | 98.39 |
| 1241654400000 | 98.15 |
| 1241740800000 | 99.26 |
| 1242000000000 | 97.8 |
| 1242086400000 | 97.93 |
| 1242172800000 | 96.51 |
| 1242259200000 | 96.51 |
| 1242345600000 | 96.57 |
| 1242604800000 | 98.65 |
| 1242691200000 | 99.5 |
| 1242777600000 | 99.67 |
| 1242864000000 | 98.01 |
| 1242950400000 | 97.46 |
| 1243209600000 | 97.53 |
| 1243296000000 | 98.84 |
| 1243382400000 | 98.38 |
| 1243468800000 | 97.95 |
| 1243555200000 | 97.61 |
| 1243814400000 | 99.94 |
| 1243900800000 | 99.6 |
| 1243987200000 | 98.45 |
| 1244073600000 | 98.48 |
| 1244160000000 | 99.04 |
| 1244419200000 | 98.93 |
| 1244505600000 | 98.71 |
| 1244592000000 | 99.17 |
| 1244678400000 | 99.8 |
| 1244764800000 | 100.55 |
| 1245024000000 | 98.93 |
| 1245110400000 | 98.38 |
| 1245196800000 | 97.49 |
| 1245283200000 | 98.45 |
| 1245369600000 | 99.2 |
| 1245628800000 | 97.22 |
| 1245715200000 | 96.57 |
| 1245801600000 | 97.89 |
| 1245888000000 | 98.28 |
| 1245974400000 | 98.01 |
| 1246233600000 | 98.95 |
| 1246320000000 | 98.31 |
| 1246406400000 | 99.45 |
| 1246492800000 | 97.62 |
| 1246579200000 | 97.79 |
| 1246838400000 | 97.87 |
| 1246924800000 | 96.64 |
| 1247011200000 | 96.27 |
| 1247097600000 | 96.47 |
| 1247184000000 | 95.75 |
| 1247443200000 | 97.38 |
| 1247529600000 | 98.64 |
| 1247616000000 | 100.56 |
| 1247702400000 | 101.33 |
| 1247788800000 | 101.18 |
| 1248048000000 | 101.89 |
| 1248134400000 | 102.41 |
| 1248220800000 | 102.63 |
| 1248307200000 | 104.12 |
| 1248393600000 | 104.53 |
| 1248652800000 | 105.07 |
| 1248739200000 | 105.17 |
| 1248825600000 | 105.99 |
| 1248912000000 | 107.9 |
| 1248998400000 | 107.43 |
| 1249257600000 | 107.55 |
| 1249344000000 | 107.83 |
| 1249430400000 | 107.12 |
| 1249516800000 | 106.86 |
| 1249603200000 | 108.59 |
| 1249862400000 | 108.48 |
| 1249948800000 | 107.36 |
| 1250035200000 | 108.02 |
| 1250121600000 | 108.52 |
| 1250208000000 | 107.93 |
| 1250467200000 | 106.42 |
| 1250553600000 | 107.18 |
| 1250640000000 | 106.92 |
| 1250726400000 | 108 |
| 1250812800000 | 109.74 |
| 1251072000000 | 110.41 |
| 1251158400000 | 111.04 |
| 1251244800000 | 110.99 |
| 1251331200000 | 110.96 |
| 1251417600000 | 111.11 |
| 1251676800000 | 110.62 |
| 1251763200000 | 109.33 |
| 1251849600000 | 108.76 |
| 1251936000000 | 108.67 |
| 1252022400000 | 110.09 |
| 1252281600000 | 110.79 |
| 1252368000000 | 111.21 |
| 1252454400000 | 111.64 |
| 1252540800000 | 112.09 |
| 1252627200000 | 112.47 |
| 1252886400000 | 112.54 |
| 1252972800000 | 112.87 |
| 1253059200000 | 114.24 |
| 1253145600000 | 114.44 |
| 1253232000000 | 114.37 |
| 1253491200000 | 114.41 |
| 1253577600000 | 114.65 |
| 1253664000000 | 114.95 |
| 1253750400000 | 114.04 |
| 1253836800000 | 114.16 |
| 1254096000000 | 115.69 |
| 1254182400000 | 116.09 |
| 1254268800000 | 115.74 |
| 1254355200000 | 114.63 |
| 1254441600000 | 113.44 |
| 1254700800000 | 114.02 |
| 1254787200000 | 114.93 |
| 1254873600000 | 115.06 |
| 1254960000000 | 116.3 |
| 1255046400000 | 115.99 |
| 1255305600000 | 116.26 |
| 1255392000000 | 115.64 |
| 1255478400000 | 116.9 |
| 1255564800000 | 117.41 |
| 1255651200000 | 116.8 |
| 1255910400000 | 117.66 |
| 1255996800000 | 117.64 |
| 1256083200000 | 117.7 |
| 1256169600000 | 117.2 |
| 1256256000000 | 116.45 |
| 1256515200000 | 116 |
| 1256601600000 | 117.05 |
| 1256688000000 | 116.25 |
| 1256774400000 | 116.99 |
| 1256860800000 | 115.93 |
| 1257120000000 | 115.63 |
| 1257206400000 | 115.14 |
| 1257292800000 | 115.63 |
| 1257379200000 | 116.45 |
| 1257465600000 | 116.85 |
| 1257724800000 | 118.38 |
| 1257811200000 | 118.67 |
| 1257897600000 | 118.79 |
| 1257984000000 | 119.05 |
| 1258070400000 | 119.29 |
| 1258329600000 | 119.87 |
| 1258416000000 | 119.9 |
| 1258502400000 | 119.37 |
| 1258588800000 | 118.51 |
| 1258675200000 | 117.99 |
| 1258934400000 | 119.27 |
| 1259020800000 | 119.11 |
| 1259107200000 | 119.86 |
| 1259193600000 | 118.22 |
| 1259280000000 | 117.86 |
| 1259539200000 | 117.64 |
| 1259625600000 | 119.63 |
| 1259712000000 | 120.38 |
| 1259798400000 | 120.08 |
| 1259884800000 | 121.45 |
| 1260144000000 | 121.16 |
| 1260230400000 | 120.11 |
| 1260316800000 | 119.25 |
| 1260403200000 | 120.22 |
| 1260489600000 | 120.88 |
| 1260748800000 | 121.36 |
| 1260835200000 | 121.8 |
| 1260921600000 | 122.14 |
| 1261008000000 | 121.46 |
| 1261094400000 | 121.62 |
| 1261353600000 | 122.26 |
| 1261440000000 | 123.37 |
| 1261526400000 | 123.35 |
| 1261612800000 | 123.63 |
| 1261958400000 | 123.99 |
| 1262044800000 | 124.48 |
| 1262131200000 | 124.37 |
| 1262217600000 | 124.39 |
| 1262563200000 | 125.27 |
| 1262649600000 | 124.77 |
| 1262736000000 | 124.46 |
| 1262822400000 | 124.13 |
| 1262908800000 | 124.31 |
| 1263168000000 | 123.93 |
| 1263254400000 | 123.66 |
| 1263340800000 | 124.39 |
| 1263427200000 | 125.44 |
| 1263513600000 | 125.17 |
| 1263772800000 | 125.89 |
| 1263859200000 | 127.27 |
| 1263945600000 | 126.48 |
| 1264032000000 | 125.8 |
| 1264118400000 | 124.53 |
| 1264377600000 | 123.59 |
| 1264464000000 | 124.63 |
| 1264550400000 | 124.07 |
| 1264636800000 | 123.41 |
| 1264723200000 | 123.23 |
| 1264982400000 | 123.33 |
| 1265068800000 | 124.05 |
| 1265155200000 | 123.76 |
| 1265241600000 | 121.8 |
| 1265328000000 | 120.25 |
| 1265587200000 | 121.19 |
| 1265673600000 | 121.09 |
| 1265760000000 | 121.44 |
| 1265846400000 | 122.7 |
| 1265932800000 | 122.8 |
| 1266192000000 | 123.15 |
| 1266278400000 | 123.85 |
| 1266364800000 | 125.47 |
| 1266451200000 | 126.15 |
| 1266537600000 | 126.7 |
| 1266796800000 | 126.09 |
| 1266883200000 | 125.36 |
| 1266969600000 | 125.28 |
| 1267056000000 | 124.29 |
| 1267142400000 | 125.1 |
| 1267401600000 | 127.2 |
| 1267488000000 | 127.76 |
| 1267574400000 | 127.59 |
| 1267660800000 | 127.89 |
| 1267747200000 | 129.02 |
| 1268006400000 | 128.85 |
| 1268092800000 | 129.5 |
| 1268179200000 | 129.39 |
| 1268265600000 | 129.28 |
| 1268352000000 | 128.73 |
| 1268611200000 | 128.85 |
| 1268697600000 | 129.05 |
| 1268784000000 | 129.7 |
| 1268870400000 | 130.53 |
| 1268956800000 | 130.66 |
| 1269216000000 | 130.5 |
| 1269302400000 | 131.26 |
| 1269388800000 | 131.49 |
| 1269475200000 | 132.13 |
| 1269561600000 | 131.23 |
| 1269820800000 | 131.28 |
| 1269907200000 | 131.69 |
| 1269993600000 | 130.85 |
| 1270080000000 | 131.98 |
| 1270512000000 | 132.49 |
| 1270598400000 | 132.58 |
| 1270684800000 | 132.12 |
| 1270771200000 | 133.08 |
| 1271030400000 | 132.35 |
| 1271116800000 | 132.58 |
| 1271203200000 | 133.02 |
| 1271289600000 | 133.69 |
| 1271376000000 | 132.73 |
| 1271635200000 | 132.37 |
| 1271721600000 | 133.46 |
| 1271808000000 | 133.47 |
| 1271894400000 | 132.86 |
| 1271980800000 | 132.7 |
| 1272240000000 | 133.55 |
| 1272326400000 | 130.88 |
| 1272412800000 | 130.38 |
| 1272499200000 | 131.31 |
| 1272585600000 | 131.13 |
| 1272844800000 | 131.8 |
| 1272931200000 | 130.41 |
| 1273017600000 | 129.89 |
| 1273104000000 | 128.55 |
| 1273190400000 | 124.77 |
| 1273449600000 | 130.04 |
| 1273536000000 | 130.23 |
| 1273622400000 | 131.44 |
| 1273708800000 | 132.25 |
| 1273795200000 | 129.82 |
| 1274054400000 | 129.92 |
| 1274140800000 | 130.39 |
| 1274227200000 | 127.93 |
| 1274313600000 | 125.07 |
| 1274400000000 | 123.64 |
| 1274659200000 | 125.14 |
| 1274745600000 | 123.31 |
| 1274832000000 | 124.74 |
| 1274918400000 | 127.19 |
| 1275004800000 | 127.54 |
| 1275264000000 | 127.69 |
| 1275350400000 | 127.95 |
| 1275436800000 | 129.03 |
| 1275523200000 | 130.66 |
| 1275609600000 | 129.12 |
| 1275868800000 | 128.29 |
| 1275955200000 | 128.17 |
| 1276041600000 | 129.05 |
| 1276128000000 | 130.95 |
| 1276214400000 | 131.61 |
| 1276473600000 | 131.92 |
| 1276560000000 | 132.6 |
| 1276646400000 | 133.07 |
| 1276732800000 | 133.01 |
| 1276819200000 | 132.6 |
| 1277078400000 | 133.41 |
| 1277164800000 | 133.41 |
| 1277251200000 | 132.43 |
| 1277337600000 | 130.75 |
| 1277424000000 | 129.88 |
| 1277683200000 | 130.77 |
| 1277769600000 | 128.86 |
| 1277856000000 | 128.35 |
| 1277942400000 | 125.46 |
| 1278028800000 | 124.75 |
| 1278288000000 | 124.75 |
| 1278374400000 | 126.35 |
| 1278460800000 | 127.66 |
| 1278547200000 | 128.99 |
| 1278633600000 | 129.62 |
| 1278892800000 | 130.05 |
| 1278979200000 | 131.16 |
| 1279065600000 | 131.87 |
| 1279152000000 | 130.68 |
| 1279238400000 | 128.39 |
| 1279497600000 | 127.53 |
| 1279584000000 | 128.3 |
| 1279670400000 | 128.94 |
| 1279756800000 | 129.96 |
| 1279843200000 | 130.92 |
| 1280102400000 | 130.88 |
| 1280188800000 | 130.78 |
| 1280275200000 | 130.52 |
| 1280361600000 | 129.97 |
| 1280448000000 | 129.7 |
| 1280707200000 | 131.47 |
| 1280793600000 | 131.17 |
| 1280880000000 | 131.63 |
| 1280966400000 | 131.28 |
| 1281052800000 | 129.99 |
| 1281312000000 | 131.73 |
| 1281398400000 | 132.04 |
| 1281484800000 | 130.73 |
| 1281571200000 | 131.25 |
| 1281657600000 | 131.95 |
| 1281916800000 | 131.6 |
| 1282003200000 | 132.52 |
| 1282089600000 | 132.65 |
| 1282176000000 | 131.08 |
| 1282262400000 | 131.05 |
| 1282521600000 | 131.79 |
| 1282608000000 | 130.19 |
| 1282694400000 | 129.96 |
| 1282780800000 | 130.14 |
| 1282867200000 | 131.49 |
| 1283126400000 | 131.88 |
| 1283212800000 | 131.47 |
| 1283299200000 | 133.8 |
| 1283385600000 | 133.97 |
| 1283472000000 | 134.44 |
| 1283731200000 | 134.77 |
| 1283817600000 | 135.27 |
| 1283904000000 | 135.95 |
| 1283990400000 | 137.03 |
| 1284076800000 | 137.08 |
| 1284336000000 | 137.14 |
| 1284422400000 | 136.85 |
| 1284508800000 | 136.76 |
| 1284595200000 | 135.54 |
| 1284681600000 | 135.76 |
| 1284940800000 | 137.07 |
| 1285027200000 | 136.36 |
| 1285113600000 | 134.19 |
| 1285200000000 | 134.25 |
| 1285286400000 | 134.76 |
| 1285545600000 | 134.68 |
| 1285632000000 | 134.37 |
| 1285718400000 | 133.52 |
| 1285804800000 | 132.61 |
| 1285891200000 | 132.19 |
| 1286150400000 | 132.25 |
| 1286236800000 | 133.05 |
| 1286323200000 | 133.54 |
| 1286409600000 | 133.39 |
| 1286496000000 | 133.5 |
| 1286755200000 | 133.99 |
| 1286841600000 | 133.93 |
| 1286928000000 | 134.49 |
| 1287014400000 | 134.27 |
| 1287100800000 | 134.57 |
| 1287360000000 | 135.21 |
| 1287446400000 | 134.95 |
| 1287532800000 | 134.67 |
| 1287619200000 | 134.77 |
| 1287705600000 | 134.65 |
| 1287964800000 | 135.12 |
| 1288051200000 | 135.25 |
| 1288137600000 | 134.86 |
| 1288224000000 | 134.79 |
| 1288310400000 | 135.11 |
| 1288569600000 | 135.55 |
| 1288656000000 | 135.58 |
| 1288742400000 | 135.28 |
| 1288828800000 | 135.69 |
| 1288915200000 | 136.79 |
| 1289174400000 | 137.06 |
| 1289260800000 | 136.74 |
| 1289347200000 | 137.12 |
| 1289433600000 | 137.05 |
| 1289520000000 | 135.98 |
| 1289779200000 | 136.95 |
| 1289865600000 | 135.4 |
| 1289952000000 | 135.88 |
| 1290038400000 | 137.15 |
| 1290124800000 | 136.45 |
| 1290384000000 | 136.39 |
| 1290470400000 | 135.1 |
| 1290556800000 | 136.25 |
| 1290643200000 | 136.54 |
| 1290729600000 | 136.65 |
| 1290988800000 | 136.1 |
| 1291075200000 | 135.83 |
| 1291161600000 | 137.43 |
| 1291248000000 | 138.2 |
| 1291334400000 | 136.8 |
| 1291593600000 | 136.83 |
| 1291680000000 | 137.36 |
| 1291766400000 | 138.32 |
| 1291852800000 | 139.21 |
| 1291939200000 | 139.3 |
| 1292198400000 | 138.91 |
| 1292284800000 | 139.48 |
| 1292371200000 | 139.64 |
| 1292457600000 | 140.8 |
| 1292544000000 | 140.37 |
| 1292803200000 | 140.92 |
| 1292889600000 | 141.47 |
| 1292976000000 | 141.82 |
| 1293062400000 | 142.29 |
| 1293148800000 | 141.99 |
| 1293408000000 | 141.12 |
| 1293494400000 | 141.62 |
| 1293580800000 | 141.93 |
| 1293667200000 | 140.04 |
| 1293753600000 | 139.08 |
| 1294012800000 | 139.85 |
| 1294099200000 | 140.43 |
| 1294185600000 | 141 |
| 1294272000000 | 141.95 |
| 1294358400000 | 142.04 |
| 1294617600000 | 141.42 |
| 1294704000000 | 141.85 |
| 1294790400000 | 142.62 |
| 1294876800000 | 140.72 |
| 1294963200000 | 140.43 |
| 1295222400000 | 141.06 |
| 1295308800000 | 140.99 |
| 1295395200000 | 140.3 |
| 1295481600000 | 139.71 |
| 1295568000000 | 139.61 |
| 1295827200000 | 140.36 |
| 1295913600000 | 139.86 |
| 1296000000000 | 140.05 |
| 1296086400000 | 139.42 |
| 1296172800000 | 138.69 |
| 1296432000000 | 138.48 |
| 1296518400000 | 139.74 |
| 1296604800000 | 139.68 |
| 1296691200000 | 140.9 |
| 1296777600000 | 141.74 |
| 1297036800000 | 142.47 |
| 1297123200000 | 141.89 |
| 1297209600000 | 141.4 |
| 1297296000000 | 141.75 |
| 1297382400000 | 142.11 |
| 1297641600000 | 142.89 |
| 1297728000000 | 142.72 |
| 1297814400000 | 143.28 |
| 1297900800000 | 143.54 |
| 1297987200000 | 143.47 |
| 1298246400000 | 142.47 |
| 1298332800000 | 140.86 |
| 1298419200000 | 139.62 |
| 1298505600000 | 139.4 |
| 1298592000000 | 140.85 |
| 1298851200000 | 141.36 |
| 1298937600000 | 140.69 |
| 1299024000000 | 140.01 |
| 1299110400000 | 140.49 |
| 1299196800000 | 139.98 |
| 1299456000000 | 139.14 |
| 1299542400000 | 140.37 |
| 1299628800000 | 140.45 |
| 1299715200000 | 139.72 |
| 1299801600000 | 138.93 |
| 1300060800000 | 136.96 |
| 1300147200000 | 134.15 |
| 1300233600000 | 132.33 |
| 1300320000000 | 133.42 |
| 1300406400000 | 133.36 |
| 1300665600000 | 135.29 |
| 1300752000000 | 135.33 |
| 1300838400000 | 136.1 |
| 1300924800000 | 136.67 |
| 1301011200000 | 137.39 |
| 1301270400000 | 137.53 |
| 1301356800000 | 138.03 |
| 1301443200000 | 139.3 |
| 1301529600000 | 138.28 |
| 1301616000000 | 139.8 |
| 1301875200000 | 139.66 |
| 1301961600000 | 139.94 |
| 1302048000000 | 139.7 |
| 1302134400000 | 139.95 |
| 1302220800000 | 139.84 |
| 1302480000000 | 139.87 |
| 1302566400000 | 138.44 |
| 1302652800000 | 139.32 |
| 1302739200000 | 139.32 |
| 1302825600000 | 140.2 |
| 1303084800000 | 139.63 |
| 1303171200000 | 139.39 |
| 1303257600000 | 140.76 |
| 1303344000000 | 141.05 |
| 1303776000000 | 141.53 |
| 1303862400000 | 142.26 |
| 1303948800000 | 142.41 |
| 1304035200000 | 142.74 |
| 1304294400000 | 142.91 |
| 1304380800000 | 142.86 |
| 1304467200000 | 141.71 |
| 1304553600000 | 142.56 |
| 1304640000000 | 144.37 |
| 1304899200000 | 145.24 |
| 1304985600000 | 145.59 |
| 1305072000000 | 146.55 |
| 1305158400000 | 147.01 |
| 1305244800000 | 146.69 |
| 1305504000000 | 146.35 |
| 1305590400000 | 145.98 |
| 1305676800000 | 146.23 |
| 1305763200000 | 146.91 |
| 1305849600000 | 147.09 |
| 1306108800000 | 145.86 |
| 1306195200000 | 145.4 |
| 1306281600000 | 145.72 |
| 1306368000000 | 145.47 |
| 1306454400000 | 145.11 |
| 1306713600000 | 144.96 |
| 1306800000000 | 145.96 |
| 1306886400000 | 144.15 |
| 1306972800000 | 142.5 |
| 1307059200000 | 141.27 |
| 1307318400000 | 140.65 |
| 1307404800000 | 140.3 |
| 1307491200000 | 139.83 |
| 1307577600000 | 141.24 |
| 1307664000000 | 140.36 |
| 1307923200000 | 140.71 |
| 1308009600000 | 141.45 |
| 1308096000000 | 140.93 |
| 1308182400000 | 141.02 |
| 1308268800000 | 140.72 |
| 1308528000000 | 140.53 |
| 1308614400000 | 141.33 |
| 1308700800000 | 140.65 |
| 1308787200000 | 140.7 |
| 1308873600000 | 140.51 |
| 1309132800000 | 139.96 |
| 1309219200000 | 140.39 |
| 1309305600000 | 141.77 |
| 1309392000000 | 142.9 |
| 1309478400000 | 143.64 |
| 1309737600000 | 143.69 |
| 1309824000000 | 143.8 |
| 1309910400000 | 144.75 |
| 1309996800000 | 144.93 |
| 1310083200000 | 145.13 |
| 1310342400000 | 144.73 |
| 1310428800000 | 143.74 |
| 1310515200000 | 143.67 |
| 1310601600000 | 142.86 |
| 1310688000000 | 142.92 |
| 1310947200000 | 142.03 |
| 1311033600000 | 142.78 |
| 1311120000000 | 143.81 |
| 1311206400000 | 143.9 |
| 1311292800000 | 144.68 |
| 1311552000000 | 144.22 |
| 1311638400000 | 143.13 |
| 1311724800000 | 142.19 |
| 1311811200000 | 142.46 |
| 1311897600000 | 141.09 |
| 1312156800000 | 140.99 |
| 1312243200000 | 138.89 |
| 1312329600000 | 137.52 |
| 1312416000000 | 134.62 |
| 1312502400000 | 132.63 |
| 1312761600000 | 128.25 |
| 1312848000000 | 129.55 |
| 1312934400000 | 126.4 |
| 1313020800000 | 129.14 |
| 1313107200000 | 132.01 |
| 1313366400000 | 132.43 |
| 1313452800000 | 132.27 |
| 1313539200000 | 133.11 |
| 1313625600000 | 129.5 |
| 1313712000000 | 126.89 |
| 1313971200000 | 128.46 |
| 1314057600000 | 130.66 |
| 1314144000000 | 131.59 |
| 1314230400000 | 130.2 |
| 1314316800000 | 129.9 |
| 1314576000000 | 130.93 |
| 1314662400000 | 131.89 |
| 1314748800000 | 134.32 |
| 1314835200000 | 135.54 |
| 1314921600000 | 133.25 |
| 1315180800000 | 130.84 |
| 1315267200000 | 130.43 |
| 1315353600000 | 133.15 |
| 1315440000000 | 133.45 |
| 1315526400000 | 132.09 |
| 1315785600000 | 130.26 |
| 1315872000000 | 130.64 |
| 1315958400000 | 131.81 |
| 1316044800000 | 133.05 |
| 1316131200000 | 134.36 |
| 1316390400000 | 133.15 |
| 1316476800000 | 134.4 |
| 1316563200000 | 132.77 |
| 1316649600000 | 129.51 |
| 1316736000000 | 129.87 |
| 1316995200000 | 132.23 |
| 1317081600000 | 135.35 |
| 1317168000000 | 134.84 |
| 1317254400000 | 135.38 |
| 1317340800000 | 135.66 |
| 1317600000000 | 134.28 |
| 1317686400000 | 132.79 |
| 1317772800000 | 134.86 |
| 1317859200000 | 136.81 |
| 1317945600000 | 137.71 |
| 1318204800000 | 138.64 |
| 1318291200000 | 138.3 |
| 1318377600000 | 138.88 |
| 1318464000000 | 138.77 |
| 1318550400000 | 139.16 |
| 1318809600000 | 138.91 |
| 1318896000000 | 138.75 |
| 1318982400000 | 139.08 |
| 1319068800000 | 138.7 |
| 1319155200000 | 139.99 |
| 1319414400000 | 141.12 |
| 1319500800000 | 139.37 |
| 1319587200000 | 140.48 |
| 1319673600000 | 141.91 |
| 1319760000000 | 141.63 |
| 1320019200000 | 141.22 |
| 1320105600000 | 139.2 |
| 1320192000000 | 138.89 |
| 1320278400000 | 140.67 |
| 1320364800000 | 140.04 |
| 1320624000000 | 140.09 |
| 1320710400000 | 141.03 |
| 1320796800000 | 139.98 |
| 1320883200000 | 139.66 |
| 1320969600000 | 141.64 |
| 1321228800000 | 141.21 |
| 1321315200000 | 141.77 |
| 1321401600000 | 141.26 |
| 1321488000000 | 140.19 |
| 1321574400000 | 139.32 |
| 1321833600000 | 136.43 |
| 1321920000000 | 135.84 |
| 1322006400000 | 134.47 |
| 1322092800000 | 134.03 |
| 1322179200000 | 134.59 |
| 1322438400000 | 138.04 |
| 1322524800000 | 139.4 |
| 1322611200000 | 142.9 |
| 1322697600000 | 142.94 |
| 1322784000000 | 143.16 |
| 1323043200000 | 143.53 |
| 1323129600000 | 143.83 |
| 1323216000000 | 144.57 |
| 1323302400000 | 143.93 |
| 1323388800000 | 144.34 |
| 1323648000000 | 144.02 |
| 1323734400000 | 144.87 |
| 1323820800000 | 144.06 |
| 1323907200000 | 145 |
| 1323993600000 | 144.45 |
| 1324252800000 | 144.45 |
| 1324339200000 | 145.57 |
| 1324425600000 | 145.97 |
| 1324512000000 | 146.86 |
| 1324598400000 | 148.51 |
| 1324944000000 | 148.43 |
| 1325030400000 | 148.35 |
| 1325116800000 | 149.61 |
| 1325203200000 | 150.01 |
| 1325462400000 | 150.56 |
| 1325548800000 | 151.86 |
| 1325635200000 | 152.46 |
| 1325721600000 | 151.93 |
| 1325808000000 | 152.01 |
| 1326067200000 | 151.49 |
| 1326153600000 | 152.53 |
| 1326240000000 | 152.63 |
| 1326326400000 | 151.28 |
| 1326412800000 | 151.27 |
| 1326672000000 | 151.7 |
| 1326758400000 | 152.1 |
| 1326844800000 | 151.59 |
| 1326931200000 | 151.69 |
| 1327017600000 | 151.76 |
| 1327276800000 | 151.24 |
| 1327363200000 | 151.3 |
| 1327449600000 | 151.01 |
| 1327536000000 | 150.74 |
| 1327622400000 | 149.88 |
| 1327881600000 | 149.55 |
| 1327968000000 | 149.94 |
| 1328054400000 | 150.56 |
| 1328140800000 | 150.15 |
| 1328227200000 | 151.9 |
| 1328486400000 | 152.42 |
| 1328572800000 | 151.49 |
| 1328659200000 | 151.17 |
| 1328745600000 | 150.82 |
| 1328832000000 | 150.46 |
| 1329091200000 | 151.4 |
| 1329177600000 | 151.6 |
| 1329264000000 | 152.48 |
| 1329350400000 | 152.56 |
| 1329436800000 | 152.27 |
| 1329696000000 | 152.18 |
| 1329782400000 | 152.07 |
| 1329868800000 | 151.23 |
| 1329955200000 | 150.87 |
| 1330041600000 | 150.05 |
| 1330300800000 | 150.6 |
| 1330387200000 | 150.63 |
| 1330473600000 | 151.29 |
| 1330560000000 | 152.11 |
| 1330646400000 | 152.62 |
| 1330905600000 | 152.56 |
| 1330992000000 | 150.94 |
| 1331078400000 | 150.91 |
| 1331164800000 | 151.47 |
| 1331251200000 | 153.34 |
| 1331510400000 | 153.31 |
| 1331596800000 | 155.54 |
| 1331683200000 | 155.59 |
| 1331769600000 | 155.64 |
| 1331856000000 | 155.52 |
| 1332115200000 | 155.3 |
| 1332201600000 | 154.99 |
| 1332288000000 | 155.09 |
| 1332374400000 | 154.57 |
| 1332460800000 | 154.25 |
| 1332720000000 | 155.27 |
| 1332806400000 | 155.25 |
| 1332892800000 | 154.68 |
| 1332979200000 | 153.85 |
| 1333065600000 | 154.15 |
| 1333324800000 | 155.91 |
| 1333411200000 | 154.69 |
| 1333497600000 | 154.51 |
| 1333584000000 | 154.84 |
| 1334016000000 | 152.16 |
| 1334102400000 | 152.49 |
| 1334188800000 | 153.35 |
| 1334275200000 | 152.53 |
| 1334534400000 | 153.53 |
| 1334620800000 | 154.9 |
| 1334707200000 | 154.73 |
| 1334793600000 | 154.31 |
| 1334880000000 | 154.97 |
| 1335139200000 | 153.77 |
| 1335225600000 | 154.28 |
| 1335312000000 | 155.07 |
| 1335398400000 | 154.97 |
| 1335484800000 | 155.49 |
| 1335744000000 | 155.49 |
| 1335830400000 | 156.18 |
| 1335916800000 | 156.33 |
| 1336003200000 | 156.47 |
| 1336089600000 | 155.23 |
| 1336348800000 | 155.91 |
| 1336435200000 | 155.29 |
| 1336521600000 | 154.98 |
| 1336608000000 | 155.41 |
| 1336694400000 | 156.02 |
| 1336953600000 | 155.31 |
| 1337040000000 | 155.22 |
| 1337126400000 | 154.4 |
| 1337212800000 | 153.32 |
| 1337299200000 | 151.61 |
| 1337558400000 | 151.53 |
| 1337644800000 | 153.13 |
| 1337731200000 | 152 |
| 1337817600000 | 153.05 |
| 1337904000000 | 153.53 |
| 1338163200000 | 153.56 |
| 1338249600000 | 154.22 |
| 1338336000000 | 153.63 |
| 1338422400000 | 153.89 |
| 1338508800000 | 151.9 |
| 1338768000000 | 150.7 |
| 1338854400000 | 151.57 |
| 1338940800000 | 153.69 |
| 1339027200000 | 154.25 |
| 1339113600000 | 155.06 |
| 1339372800000 | 154.47 |
| 1339459200000 | 156.23 |
| 1339545600000 | 155.94 |
| 1339632000000 | 156.15 |
| 1339718400000 | 156.52 |
| 1339977600000 | 157.53 |
| 1340064000000 | 158.85 |
| 1340150400000 | 158.98 |
| 1340236800000 | 158.7 |
| 1340323200000 | 159.12 |
| 1340582400000 | 158.07 |
| 1340668800000 | 158.6 |
| 1340755200000 | 160.39 |
| 1340841600000 | 160.17 |
| 1340928000000 | 161.35 |
| 1341187200000 | 163.49 |
| 1341273600000 | 164.32 |
| 1341360000000 | 165.2 |
| 1341446400000 | 165.89 |
| 1341532800000 | 165.75 |
| 1341792000000 | 165.81 |
| 1341878400000 | 166 |
| 1341964800000 | 166.69 |
| 1342051200000 | 165.8 |
| 1342137600000 | 167.48 |
| 1342396800000 | 167.8 |
| 1342483200000 | 168.43 |
| 1342569600000 | 169.69 |
| 1342656000000 | 170.91 |
| 1342742400000 | 169.6 |
| 1343001600000 | 167.2 |
| 1343088000000 | 166.34 |
| 1343174400000 | 165.81 |
| 1343260800000 | 167.65 |
| 1343347200000 | 169.6 |
| 1343606400000 | 171.89 |
| 1343692800000 | 171.07 |
| 1343779200000 | 171.79 |
| 1343865600000 | 171.58 |
| 1343952000000 | 172.23 |
| 1344211200000 | 171.9 |
| 1344297600000 | 172.47 |
| 1344384000000 | 173.37 |
| 1344470400000 | 173.64 |
| 1344556800000 | 173.45 |
| 1344816000000 | 172.63 |
| 1344902400000 | 173.65 |
| 1344988800000 | 174.07 |
| 1345075200000 | 173.93 |
| 1345161600000 | 174.21 |
| 1345420800000 | 173.87 |
| 1345507200000 | 172.98 |
| 1345593600000 | 171.54 |
| 1345680000000 | 170.12 |
| 1345766400000 | 170.99 |
| 1346025600000 | 171.15 |
| 1346112000000 | 170.54 |
| 1346198400000 | 170.56 |
| 1346284800000 | 170.07 |
| 1346371200000 | 169.63 |
| 1346630400000 | 170.48 |
| 1346716800000 | 169.29 |
| 1346803200000 | 168.88 |
| 1346889600000 | 171.49 |
| 1346976000000 | 169.56 |
| 1347235200000 | 168.9 |
| 1347321600000 | 168.98 |
| 1347408000000 | 168.49 |
| 1347494400000 | 169.17 |
| 1347580800000 | 167.69 |
| 1347840000000 | 167.51 |
| 1347926400000 | 168.36 |
| 1348012800000 | 169.03 |
| 1348099200000 | 169.85 |
| 1348185600000 | 170.16 |
| 1348444800000 | 170.51 |
| 1348531200000 | 170.35 |
| 1348617600000 | 169.95 |
| 1348704000000 | 170.92 |
| 1348790400000 | 169.64 |
| 1349049600000 | 170.44 |
| 1349136000000 | 170.07 |
| 1349222400000 | 170.25 |
| 1349308800000 | 169.84 |
| 1349395200000 | 170.51 |
| 1349654400000 | 170.54 |
| 1349740800000 | 170.25 |
| 1349827200000 | 169.5 |
| 1349913600000 | 169.28 |
| 1350000000000 | 168.79 |
| 1350259200000 | 170.21 |
| 1350345600000 | 170.75 |
| 1350432000000 | 170.44 |
| 1350518400000 | 170.86 |
| 1350604800000 | 169.55 |
| 1350864000000 | 168.44 |
| 1350950400000 | 167.21 |
| 1351036800000 | 167.32 |
| 1351123200000 | 168.07 |
| 1351209600000 | 168.01 |
| 1351468800000 | 167.82 |
| 1351555200000 | 167.84 |
| 1351641600000 | 167.73 |
| 1351728000000 | 169 |
| 1351814400000 | 169.56 |
| 1352073600000 | 169.99 |
| 1352160000000 | 170.67 |
| 1352246400000 | 169.4 |
| 1352332800000 | 168.94 |
| 1352419200000 | 169.27 |
| 1352678400000 | 169.14 |
| 1352764800000 | 168.66 |
| 1352851200000 | 166.84 |
| 1352937600000 | 164.94 |
| 1353024000000 | 165.31 |
| 1353283200000 | 166.82 |
| 1353369600000 | 166.94 |
| 1353456000000 | 167.11 |
| 1353542400000 | 167.35 |
| 1353628800000 | 168.18 |
| 1353888000000 | 168.03 |
| 1353974400000 | 168.47 |
| 1354060800000 | 169.48 |
| 1354147200000 | 169.89 |
| 1354233600000 | 169.39 |
| 1354492800000 | 168.89 |
| 1354579200000 | 168.95 |
| 1354665600000 | 169.51 |
| 1354752000000 | 170.72 |
| 1354838400000 | 171.84 |
| 1355097600000 | 172.17 |
| 1355184000000 | 172.47 |
| 1355270400000 | 172.44 |
| 1355356800000 | 171.51 |
| 1355443200000 | 170.92 |
| 1355702400000 | 170.67 |
| 1355788800000 | 170.98 |
| 1355875200000 | 170.18 |
| 1355961600000 | 170.47 |
| 1356048000000 | 170.34 |
| 1356307200000 | 169.84 |
| 1356566400000 | 168.91 |
| 1356652800000 | 168.04 |
| 1356912000000 | 169.21 |
| 1357084800000 | 171.59 |
| 1357171200000 | 173.59 |
| 1357257600000 | 174.28 |
| 1357516800000 | 173.32 |
| 1357603200000 | 173.14 |
| 1357689600000 | 174.06 |
| 1357776000000 | 173.3 |
| 1357862400000 | 172.1 |
| 1358121600000 | 171.72 |
| 1358208000000 | 172.08 |
| 1358294400000 | 172.54 |
| 1358380800000 | 172.97 |
| 1358467200000 | 173.46 |
| 1358726400000 | 173.43 |
| 1358812800000 | 173.87 |
| 1358899200000 | 174.53 |
| 1358985600000 | 173.78 |
| 1359072000000 | 173.48 |
| 1359331200000 | 173.56 |
| 1359417600000 | 174.58 |
| 1359504000000 | 173.15 |
| 1359590400000 | 172.7 |
| 1359676800000 | 172.22 |
| 1359936000000 | 171.97 |
| 1360022400000 | 172.88 |
| 1360108800000 | 173.01 |
| 1360195200000 | 173.84 |
| 1360281600000 | 175.02 |
| 1360540800000 | 174.68 |
| 1360627200000 | 174.46 |
| 1360713600000 | 175.88 |
| 1360800000000 | 177.03 |
| 1360886400000 | 176.85 |
| 1361145600000 | 177.26 |
| 1361232000000 | 179.21 |
| 1361318400000 | 178.75 |
| 1361404800000 | 177.9 |
| 1361491200000 | 180.03 |
| 1361750400000 | 178.55 |
| 1361836800000 | 179.1 |
| 1361923200000 | 179.92 |
| 1362009600000 | 181.58 |
| 1362096000000 | 182.05 |
| 1362355200000 | 181.91 |
| 1362441600000 | 184.22 |
| 1362528000000 | 184.56 |
| 1362614400000 | 183.82 |
| 1362700800000 | 184.99 |
| 1362960000000 | 185.14 |
| 1363046400000 | 185.5 |
| 1363132800000 | 185.6 |
| 1363219200000 | 186.31 |
| 1363305600000 | 186.11 |
| 1363564800000 | 185.81 |
| 1363651200000 | 186.51 |
| 1363737600000 | 186.56 |
| 1363824000000 | 186.24 |
| 1363910400000 | 186.85 |
| 1364169600000 | 187.8 |
| 1364256000000 | 188.68 |
| 1364342400000 | 189.12 |
| 1364428800000 | 189.51 |
| 1364860800000 | 191.36 |
| 1364947200000 | 190.05 |
| 1365033600000 | 188.77 |
| 1365120000000 | 185.13 |
| 1365379200000 | 186.22 |
| 1365465600000 | 186.8 |
| 1365552000000 | 188.97 |
| 1365638400000 | 189.38 |
| 1365724800000 | 189.24 |
| 1365984000000 | 187.65 |
| 1366070400000 | 187.4 |
| 1366156800000 | 186.8 |
| 1366243200000 | 186.38 |
| 1366329600000 | 186.72 |
| 1366588800000 | 187.31 |
| 1366675200000 | 189.98 |
| 1366761600000 | 191.01 |
| 1366848000000 | 190.93 |
| 1366934400000 | 190.69 |
| 1367193600000 | 191.45 |
| 1367280000000 | 191.62 |
| 1367366400000 | 190.7 |
| 1367452800000 | 191.79 |
| 1367539200000 | 192.08 |
| 1367798400000 | 192.18 |
| 1367884800000 | 191.91 |
| 1367971200000 | 192.63 |
| 1368057600000 | 192.97 |
| 1368144000000 | 194.19 |
| 1368403200000 | 194.09 |
| 1368489600000 | 194.69 |
| 1368576000000 | 196.68 |
| 1368662400000 | 195.34 |
| 1368748800000 | 195.92 |
| 1369008000000 | 196.31 |
| 1369094400000 | 196.54 |
| 1369180800000 | 196.25 |
| 1369267200000 | 193.53 |
| 1369353600000 | 192.87 |
| 1369612800000 | 192.5 |
| 1369699200000 | 194.22 |
| 1369785600000 | 190.55 |
| 1369872000000 | 189.88 |
| 1369958400000 | 188.5 |
| 1370217600000 | 188.34 |
| 1370304000000 | 188.6 |
| 1370390400000 | 185.35 |
| 1370476800000 | 183.72 |
| 1370563200000 | 185.06 |
| 1370822400000 | 185.39 |
| 1370908800000 | 183.3 |
| 1370995200000 | 182.67 |
| 1371081600000 | 184.08 |
| 1371168000000 | 184.28 |
| 1371427200000 | 185.55 |
| 1371513600000 | 185.05 |
| 1371600000000 | 184.28 |
| 1371686400000 | 179.84 |
| 1371772800000 | 180.23 |
| 1372032000000 | 178.41 |
| 1372118400000 | 179.67 |
| 1372204800000 | 183.14 |
| 1372291200000 | 184.4 |
| 1372377600000 | 183.61 |
| 1372636800000 | 183.61 |
| 1372723200000 | 183.45 |
| 1372809600000 | 182.63 |
| 1372896000000 | 185.11 |
| 1372982400000 | 185.6 |
| 1373241600000 | 186.35 |
| 1373328000000 | 188.58 |
| 1373414400000 | 188.37 |
| 1373500800000 | 188.96 |
| 1373587200000 | 188.04 |
| 1373846400000 | 188.58 |
| 1373932800000 | 187.78 |
| 1374019200000 | 188.55 |
| 1374105600000 | 189.11 |
| 1374192000000 | 189.55 |
| 1374451200000 | 189.6 |
| 1374537600000 | 189.08 |
| 1374624000000 | 188.98 |
| 1374710400000 | 188.67 |
| 1374796800000 | 188.48 |
| 1375056000000 | 188.56 |
| 1375142400000 | 188.08 |
| 1375228800000 | 187.42 |
| 1375315200000 | 188.23 |
| 1375401600000 | 188.7 |
| 1375660800000 | 188.91 |
| 1375747200000 | 188.45 |
| 1375833600000 | 187.37 |
| 1375920000000 | 187.66 |
| 1376006400000 | 188.21 |
| 1376265600000 | 188.56 |
| 1376352000000 | 189.32 |
| 1376438400000 | 189.13 |
| 1376524800000 | 187.44 |
| 1376611200000 | 186.56 |
| 1376870400000 | 186.24 |
| 1376956800000 | 184.97 |
| 1377043200000 | 184.33 |
| 1377129600000 | 185.21 |
| 1377216000000 | 185.65 |
| 1377475200000 | 186.01 |
| 1377561600000 | 183.95 |
| 1377648000000 | 183.56 |
| 1377734400000 | 184.93 |
| 1377820800000 | 184.8 |
| 1378080000000 | 186.67 |
| 1378166400000 | 186.88 |
| 1378252800000 | 187.18 |
| 1378339200000 | 188.07 |
| 1378425600000 | 188.69 |
| 1378684800000 | 188.32 |
| 1378771200000 | 189.87 |
| 1378857600000 | 190.5 |
| 1378944000000 | 190.05 |
| 1379030400000 | 190.76 |
| 1379289600000 | 191.39 |
| 1379376000000 | 191.97 |
| 1379462400000 | 193.08 |
| 1379548800000 | 192.61 |
| 1379635200000 | 191.96 |
| 1379894400000 | 192.2 |
| 1379980800000 | 191.94 |
| 1380067200000 | 191.76 |
| 1380153600000 | 192.35 |
| 1380240000000 | 191.23 |
| 1380499200000 | 190.28 |
| 1380585600000 | 190.84 |
| 1380672000000 | 189.54 |
| 1380758400000 | 188.95 |
| 1380844800000 | 189.31 |
| 1381104000000 | 188.7 |
| 1381190400000 | 187.45 |
| 1381276800000 | 187.28 |
| 1381363200000 | 189.58 |
| 1381449600000 | 190.64 |
| 1381708800000 | 190.8 |
| 1381795200000 | 192.12 |
| 1381881600000 | 193.17 |
| 1381968000000 | 194.01 |
| 1382054400000 | 195.46 |
| 1382313600000 | 196.57 |
| 1382400000000 | 197.26 |
| 1382486400000 | 196.12 |
| 1382572800000 | 196.43 |
| 1382659200000 | 197.11 |
| 1382918400000 | 198.14 |
| 1383004800000 | 198.48 |
| 1383091200000 | 198.31 |
| 1383177600000 | 199.48 |
| 1383264000000 | 200.37 |
| 1383523200000 | 200.41 |
| 1383609600000 | 201 |
| 1383696000000 | 201.83 |
| 1383782400000 | 201.97 |
| 1383868800000 | 202.36 |
| 1384128000000 | 201.65 |
| 1384214400000 | 200.91 |
| 1384300800000 | 200.72 |
| 1384387200000 | 201.33 |
| 1384473600000 | 202.26 |
| 1384732800000 | 202.45 |
| 1384819200000 | 201.63 |
| 1384905600000 | 201.69 |
| 1384992000000 | 201.01 |
| 1385078400000 | 200.17 |
| 1385337600000 | 200.57 |
| 1385424000000 | 199.12 |
| 1385510400000 | 199.14 |
| 1385596800000 | 199.1 |
| 1385683200000 | 199.14 |
| 1385942400000 | 198.62 |
| 1386028800000 | 196.86 |
| 1386115200000 | 196.06 |
| 1386201600000 | 194.01 |
| 1386288000000 | 195.71 |
| 1386547200000 | 195.82 |
| 1386633600000 | 194.64 |
| 1386720000000 | 192.62 |
| 1386806400000 | 190.94 |
| 1386892800000 | 191.21 |
| 1387152000000 | 192.44 |
| 1387238400000 | 191.83 |
| 1387324800000 | 193.08 |
| 1387411200000 | 196.08 |
| 1387497600000 | 197.32 |
| 1387756800000 | 198.35 |
| 1387843200000 | 199.2 |
| 1388102400000 | 199.67 |
| 1388361600000 | 199.5 |
| 1388448000000 | 200.33 |
| 1388620800000 | 199.8 |
| 1388707200000 | 200.71 |
| 1388966400000 | 199.53 |
| 1389052800000 | 200.12 |
| 1389139200000 | 199.6 |
| 1389225600000 | 198.88 |
| 1389312000000 | 198.97 |
| 1389571200000 | 199 |
| 1389657600000 | 198.87 |
| 1389744000000 | 200.5 |
| 1389830400000 | 200.44 |
| 1389916800000 | 200.85 |
| 1390176000000 | 201.16 |
| 1390262400000 | 201.87 |
| 1390348800000 | 201.76 |
| 1390435200000 | 198.78 |
| 1390521600000 | 195.2 |
| 1390780800000 | 194.23 |
| 1390867200000 | 194.31 |
| 1390953600000 | 193.86 |
| 1391040000000 | 194.79 |
| 1391126400000 | 194.56 |
| 1391385600000 | 192.53 |
| 1391472000000 | 191.47 |
| 1391558400000 | 191.3 |
| 1391644800000 | 193.76 |
| 1391731200000 | 194.93 |
| 1391990400000 | 195.1399 |
| 1392076800000 | 196.8899 |
| 1392163200000 | 198.9 |
| 1392249600000 | 198.37 |
| 1392336000000 | 199.16 |
| 1392595200000 | 199.79 |
| 1392681600000 | 199.69 |
| 1392768000000 | 199.6699 |
| 1392854400000 | 200.21 |
| 1392940800000 | 200.32 |
| 1393200000000 | 202.12 |
| 1393286400000 | 202.23 |
| 1393372800000 | 202.3 |
| 1393459200000 | 202.21 |
| 1393545600000 | 201.68 |
| 1393804800000 | 199.45 |
| 1393891200000 | 202.38 |
| 1393977600000 | 203.09 |
| 1394064000000 | 202.6699 |
| 1394150400000 | 201.01 |
| 1394409600000 | 199.84 |
| 1394496000000 | 200.28 |
| 1394582400000 | 198.82 |
| 1394668800000 | 197.7 |
| 1394755200000 | 196.27 |
| 1395014400000 | 197.57 |
| 1395100800000 | 198.78 |
| 1395187200000 | 198.1 |
| 1395273600000 | 198.34 |
| 1395360000000 | 199.23 |
| 1395619200000 | 198.6399 |
| 1395705600000 | 200.3 |
| 1395792000000 | 201.43 |
| 1395878400000 | 202.28 |
| 1395964800000 | 203.16 |
| 1396224000000 | 204.1399 |
| 1396310400000 | 203.94 |
| 1396396800000 | 204.54 |
| 1396483200000 | 205.11 |
| 1396569600000 | 205.87 |
| 1396828800000 | 204.48 |
| 1396915200000 | 204.93 |
| 1397001600000 | 205.6699 |
| 1397088000000 | 204.78 |
| 1397174400000 | 202.81 |
| 1397433600000 | 204.61 |
| 1397520000000 | 204.05 |
| 1397606400000 | 205.82 |
| 1397692800000 | 206.58 |
| 1398124800000 | 208.43 |
| 1398211200000 | 207.6699 |
| 1398297600000 | 208 |
| 1398384000000 | 207.22 |
| 1398643200000 | 208.61 |
| 1398729600000 | 209.6699 |
| 1398816000000 | 209.5 |
| 1398902400000 | 209.2 |
| 1398988800000 | 209.11 |
| 1399248000000 | 208.86 |
| 1399334400000 | 208.61 |
| 1399420800000 | 209.45 |
| 1399507200000 | 211.28 |
| 1399593600000 | 212.1 |
| 1399852800000 | 213.13 |
| 1399939200000 | 214.18 |
| 1400025600000 | 214.53 |
| 1400112000000 | 214.19 |
| 1400198400000 | 214.73 |
| 1400457600000 | 213.34 |
| 1400544000000 | 212.43 |
| 1400630400000 | 213.61 |
| 1400716800000 | 214.38 |
| 1400803200000 | 215.09 |
| 1401062400000 | 215.4 |
| 1401148800000 | 216.13 |
| 1401235200000 | 216.33 |
| 1401321600000 | 216.98 |
| 1401408000000 | 216.94 |
| 1401667200000 | 217.29 |
| 1401753600000 | 216.73 |
| 1401840000000 | 216.28 |
| 1401926400000 | 216.62 |
| 1402012800000 | 217.42 |
| 1402272000000 | 218.44 |
| 1402358400000 | 219.72 |
| 1402444800000 | 219.19 |
| 1402531200000 | 218.76 |
| 1402617600000 | 219.3 |
| 1402876800000 | 218.92 |
| 1402963200000 | 219.03 |
| 1403049600000 | 218.82 |
| 1403136000000 | 220.31 |
| 1403222400000 | 220.36 |
| 1403481600000 | 219.86 |
| 1403568000000 | 219.45 |
| 1403654400000 | 218.03 |
| 1403740800000 | 218.92 |
| 1403827200000 | 218.94 |
| 1404086400000 | 218.46 |
| 1404172800000 | 219.39 |
| 1404259200000 | 220.29 |
| 1404345600000 | 221.83 |
| 1404432000000 | 222.23 |
| 1404691200000 | 221.34 |
| 1404777600000 | 219.62 |
| 1404864000000 | 219.18 |
| 1404950400000 | 218.53 |
| 1405036800000 | 219.01 |
| 1405296000000 | 220.4 |
| 1405382400000 | 220.39 |
| 1405468800000 | 223.02 |
| 1405555200000 | 221.62 |
| 1405641600000 | 221.86 |
| 1405900800000 | 221.01 |
| 1405987200000 | 223.19 |
| 1406073600000 | 223.81 |
| 1406160000000 | 223.98 |
| 1406246400000 | 223.42 |
| 1406505600000 | 223.05 |
| 1406592000000 | 223.24 |
| 1406678400000 | 222.69 |
| 1406764800000 | 220.22 |
| 1406851200000 | 218.34 |
| 1407110400000 | 217.69 |
| 1407196800000 | 217.6 |
| 1407283200000 | 217.32 |
| 1407369600000 | 216.81 |
| 1407456000000 | 214.71 |
| 1407715200000 | 216.78 |
| 1407801600000 | 217.4 |
| 1407888000000 | 218.42 |
| 1407974400000 | 219.28 |
| 1408060800000 | 219.03 |
| 1408320000000 | 220.99 |
| 1408406400000 | 222.47 |
| 1408492800000 | 223.07 |
| 1408579200000 | 224.18 |
| 1408665600000 | 224.04 |
| 1408924800000 | 225.42 |
| 1409011200000 | 225.84 |
| 1409097600000 | 226.5 |
| 1409184000000 | 226.22 |
| 1409270400000 | 226.81 |
| 1409529600000 | 227.87 |
| 1409616000000 | 227.81 |
| 1409702400000 | 228.89 |
| 1409788800000 | 231.48 |
| 1409875200000 | 230.74 |
| 1410134400000 | 230.09 |
| 1410220800000 | 229.43 |
| 1410307200000 | 229.11 |
| 1410393600000 | 228.28 |
| 1410480000000 | 227.18 |
| 1410739200000 | 226.78 |
| 1410825600000 | 226.92 |
| 1410912000000 | 226.93 |
| 1410998400000 | 228.2 |
| 1411084800000 | 229.05 |
| 1411344000000 | 227.82 |
| 1411430400000 | 226.02 |
| 1411516800000 | 227.36 |
| 1411603200000 | 225.74 |
| 1411689600000 | 225.79 |
| 1411948800000 | 224.92 |
| 1412035200000 | 226.64 |
| 1412121600000 | 225.69 |
| 1412208000000 | 223.28 |
| 1412294400000 | 225.67 |
| 1412553600000 | 225.33 |
| 1412640000000 | 222.93 |
| 1412726400000 | 223 |
| 1412812800000 | 222.13 |
| 1412899200000 | 220.33 |
| 1413158400000 | 218.36 |
| 1413244800000 | 217.67 |
| 1413331200000 | 214.31 |
| 1413417600000 | 212.9 |
| 1413504000000 | 216.79 |
| 1413763200000 | 217.98 |
| 1413849600000 | 220.59 |
| 1413936000000 | 221.96 |
| 1414022400000 | 222.92 |
| 1414108800000 | 223.73 |
| 1414368000000 | 223.54 |
| 1414454400000 | 225.35 |
| 1414540800000 | 225.62 |
| 1414627200000 | 227.97 |
| 1414713600000 | 231.23 |
| 1414972800000 | 230.17 |
| 1415059200000 | 229.15 |
| 1415145600000 | 231.73 |
| 1415232000000 | 232.44 |
| 1415318400000 | 232.96 |
| 1415577600000 | 233.9 |
| 1415664000000 | 234.8 |
| 1415750400000 | 233.74 |
| 1415836800000 | 234.12 |
| 1415923200000 | 233.75 |
| 1416182400000 | 234.45 |
| 1416268800000 | 234.57 |
| 1416355200000 | 234.04 |
| 1416441600000 | 233.61 |
| 1416528000000 | 236.91 |
| 1416787200000 | 236.28 |
| 1416873600000 | 235.25 |
| 1416960000000 | 235.6 |
| 1417046400000 | 236.88 |
| 1417132800000 | 237.08 |
| 1417392000000 | 234.95 |
| 1417478400000 | 236.55 |
| 1417564800000 | 237.58 |
| 1417651200000 | 234.47 |
| 1417737600000 | 236.8 |
| 1417996800000 | 235.73 |
| 1418083200000 | 231.62 |
| 1418169600000 | 229.87 |
| 1418256000000 | 230.24 |
| 1418342400000 | 225.19 |
| 1418601600000 | 222.73 |
| 1418688000000 | 222.47 |
| 1418774400000 | 224.72 |
| 1418860800000 | 230.83 |
| 1418947200000 | 232.65 |
| 1419206400000 | 234.61 |
| 1419292800000 | 235.62 |
| 1419379200000 | 235.7 |
| 1419811200000 | 236.7 |
| 1419897600000 | 235.63 |
| 1419984000000 | 235.72 |
| 1420156800000 | 235.4 |
| 1420416000000 | 233.71 |
| 1420502400000 | 232.04 |
| 1420588800000 | 234.4 |
| 1420675200000 | 238.92 |
| 1420761600000 | 237.4 |
| 1421020800000 | 237.02 |
| 1421107200000 | 238.96 |
| 1421193600000 | 237.21 |
| 1421280000000 | 243 |
| 1421366400000 | 245.88 |
| 1421625600000 | 244.27 |
| 1421712000000 | 245.11 |
| 1421798400000 | 245.9 |
| 1421884800000 | 250.9 |
| 1421971200000 | 254.58 |
| 1422230400000 | 254.08 |
| 1422316800000 | 251.17 |
| 1422403200000 | 250.91 |
| 1422489600000 | 251.16 |
| 1422576000000 | 249.1 |
| 1422835200000 | 249.82 |
| 1422921600000 | 250.01 |
| 1423008000000 | 250.96 |
| 1423094400000 | 252.42 |
| 1423180800000 | 253.65 |
| 1423440000000 | 253.29 |
| 1423526400000 | 254.62 |
| 1423612800000 | 254.04 |
| 1423699200000 | 252.96 |
| 1423785600000 | 253.93 |
| 1424044800000 | 253.85 |
| 1424131200000 | 254.26 |
| 1424217600000 | 254.96 |
| 1424304000000 | 254.51 |
| 1424390400000 | 254.84 |
| 1424649600000 | 256.05 |
| 1424736000000 | 257.27 |
| 1424822400000 | 258.3 |
| 1424908800000 | 261.29 |
| 1424995200000 | 262.01 |
| 1425254400000 | 262.36 |
| 1425340800000 | 261.49 |
| 1425427200000 | 263.14 |
| 1425513600000 | 264.49 |
| 1425600000000 | 264.15 |
| 1425859200000 | 263.5 |
| 1425945600000 | 262.26 |
| 1426032000000 | 264.14 |
| 1426118400000 | 266.01 |
| 1426204800000 | 265.93 |
| 1426464000000 | 267.81 |
| 1426550400000 | 266.46 |
| 1426636800000 | 268.13 |
| 1426723200000 | 269.0899 |
| 1426809600000 | 269.48 |
| 1427068800000 | 267.79 |
| 1427155200000 | 267.81 |
| 1427241600000 | 264.95 |
| 1427328000000 | 263.72 |
| 1427414400000 | 264.19 |
| 1427673600000 | 265.71 |
| 1427760000000 | 265.74 |
| 1427846400000 | 265.54 |
| 1427932800000 | 264.07 |
| 1428364800000 | 267.6 |
| 1428451200000 | 268.86 |
| 1428537600000 | 272.37 |
| 1428624000000 | 276.7 |
| 1428883200000 | 275.7799 |
| 1428969600000 | 274.5 |
| 1429056000000 | 276.17 |
| 1429142400000 | 275.79 |
| 1429228800000 | 272.02 |
| 1429488000000 | 273.11 |
| 1429574400000 | 274.1 |
| 1429660800000 | 274.29 |
| 1429747200000 | 273.1 |
| 1429833600000 | 272.92 |
| 1430092800000 | 273.51 |
| 1430179200000 | 271.72 |
| 1430265600000 | 266.17 |
| 1430352000000 | 262.57 |
| 1430438400000 | 262.65 |
| 1430697600000 | 263.93 |
| 1430784000000 | 261.7 |
| 1430870400000 | 257.73 |
| 1430956800000 | 258.2 |
| 1431043200000 | 262.66 |
| 1431302400000 | 263.5299 |
| 1431388800000 | 261.2799 |
| 1431475200000 | 260.94 |
| 1431561600000 | 261.8 |
| 1431648000000 | 260.82 |
| 1431907200000 | 261.39 |
| 1431993600000 | 265.67 |
| 1432080000000 | 266.0899 |
| 1432166400000 | 266.86 |
| 1432252800000 | 267.56 |
| 1432512000000 | 267.81 |
| 1432598400000 | 267.79 |
| 1432684800000 | 269.0299 |
| 1432771200000 | 267.54 |
| 1432857600000 | 264.67 |
| 1433116800000 | 265.18 |
| 1433203200000 | 260.36 |
| 1433289600000 | 258.32 |
| 1433376000000 | 255.53 |
| 1433462400000 | 255.24 |
| 1433721600000 | 253.07 |
| 1433808000000 | 253.02 |
| 1433894400000 | 255.11 |
| 1433980800000 | 257.25 |
| 1434067200000 | 255.45 |
| 1434326400000 | 253.48 |
| 1434412800000 | 255.58 |
| 1434499200000 | 255.7 |
| 1434585600000 | 255.29 |
| 1434672000000 | 255.71 |
| 1434931200000 | 257.91 |
| 1435017600000 | 262.48 |
| 1435104000000 | 261.45 |
| 1435190400000 | 260.51 |
| 1435276800000 | 260.66 |
| 1435536000000 | 255.41 |
| 1435622400000 | 253.83 |
| 1435708800000 | 256.72 |
| 1435795200000 | 257.0299 |
| 1435881600000 | 255.64 |
| 1436140800000 | 254.08 |
| 1436227200000 | 256.36 |
| 1436313600000 | 253.13 |
| 1436400000000 | 255.34 |
| 1436486400000 | 257.32 |
| 1436745600000 | 262.04 |
| 1436832000000 | 264.43 |
| 1436918400000 | 265.48 |
| 1437004800000 | 269.12 |
| 1437091200000 | 269.38 |
| 1437350400000 | 269.2799 |
| 1437436800000 | 266.86 |
| 1437523200000 | 265.13 |
| 1437609600000 | 262.54 |
| 1437696000000 | 260.69 |
| 1437955200000 | 256.51 |
| 1438041600000 | 258.99 |
| 1438128000000 | 262.17 |
| 1438214400000 | 263.4 |
| 1438300800000 | 262.29 |
| 1438560000000 | 263.58 |
| 1438646400000 | 264.2799 |
| 1438732800000 | 266.96 |
| 1438819200000 | 264.55 |
| 1438905600000 | 261.8 |
| 1439164800000 | 263.46 |
| 1439251200000 | 259.4 |
| 1439337600000 | 254.56 |
| 1439424000000 | 256.31 |
| 1439510400000 | 257.01 |
| 1439769600000 | 258.2 |
| 1439856000000 | 258.17 |
| 1439942400000 | 255.95 |
| 1440028800000 | 250.13 |
| 1440115200000 | 242.08 |
| 1440374400000 | 228.16 |
| 1440460800000 | 233.57 |
| 1440547200000 | 234.86 |
| 1440633600000 | 242.85 |
| 1440720000000 | 243.21 |
| 1440979200000 | 241.65 |
| 1441065600000 | 234.73 |
| 1441152000000 | 236.36 |
| 1441238400000 | 240.38 |
| 1441324800000 | 235.92 |
| 1441584000000 | 235.82 |
| 1441670400000 | 239.51 |
| 1441756800000 | 241.02 |
| 1441843200000 | 238.43 |
| 1441929600000 | 236.48 |
| 1442188800000 | 236.21 |
| 1442275200000 | 237.56 |
| 1442361600000 | 241.81 |
| 1442448000000 | 241.45 |
| 1442534400000 | 239 |
| 1442793600000 | 241.19 |
| 1442880000000 | 238.04 |
| 1442966400000 | 236.64 |
| 1443052800000 | 233.27 |
| 1443139200000 | 237.37 |
| 1443398400000 | 234.19 |
| 1443484800000 | 233.08 |
| 1443571200000 | 238.08 |
| 1443657600000 | 237.99 |
| 1443744000000 | 237.7 |
| 1444003200000 | 243.75 |
| 1444089600000 | 243.51 |
| 1444176000000 | 245.89 |
| 1444262400000 | 246.51 |
| 1444348800000 | 246.8 |
| 1444608000000 | 246.4 |
| 1444694400000 | 244.25 |
| 1444780800000 | 241.83 |
| 1444867200000 | 245.58 |
| 1444953600000 | 246.87 |
| 1445212800000 | 248.09 |
| 1445299200000 | 247.09 |
| 1445385600000 | 245.92 |
| 1445472000000 | 253.45 |
| 1445558400000 | 258.02 |
| 1445817600000 | 257.75 |
| 1445904000000 | 256.47 |
| 1445990400000 | 257.44 |
| 1446076800000 | 258.71 |
| 1446163200000 | 256.25 |
| 1446422400000 | 256.57 |
| 1446508800000 | 258.94 |
| 1446595200000 | 260.82 |
| 1446681600000 | 259.83 |
| 1446768000000 | 259.89 |
| 1447027200000 | 257.48 |
| 1447113600000 | 258.98 |
| 1447200000000 | 259.88 |
| 1447286400000 | 256.91 |
| 1447372800000 | 255.03 |
| 1447632000000 | 257.3 |
| 1447718400000 | 261.62 |
| 1447804800000 | 263.01 |
| 1447891200000 | 264.06 |
| 1447977600000 | 265.77 |
| 1448236800000 | 266.17 |
| 1448323200000 | 264.13 |
| 1448409600000 | 266.01 |
| 1448496000000 | 266.8 |
| 1448582400000 | 267.05 |
| 1448841600000 | 266.85 |
| 1448928000000 | 268.13 |
| 1449014400000 | 268.18 |
| 1449100800000 | 259.29 |
| 1449187200000 | 260.26 |
| 1449446400000 | 260.14 |
| 1449532800000 | 256.71 |
| 1449619200000 | 254.39 |
| 1449705600000 | 254.42 |
| 1449792000000 | 249.65 |
| 1450051200000 | 247.62 |
| 1450137600000 | 252.37 |
| 1450224000000 | 255 |
| 1450310400000 | 255.91 |
| 1450396800000 | 253.07 |
| 1450656000000 | 251.22 |
| 1450742400000 | 251.33 |
| 1450828800000 | 256.87 |
| 1450915200000 | 256.48 |
| 1451260800000 | 255.66 |
| 1451347200000 | 259.75 |
| 1451433600000 | 259.05 |
| 1451520000000 | 257.7799 |
| 1451865600000 | 253.72 |
| 1451952000000 | 255.63 |
| 1452038400000 | 252.11 |
| 1452124800000 | 245.86 |
| 1452211200000 | 242.49 |
| 1452470400000 | 243.06 |
| 1452556800000 | 244.72 |
| 1452643200000 | 243.78 |
| 1452729600000 | 242.73 |
| 1452816000000 | 235.78 |
| 1453075200000 | 236.17 |
| 1453161600000 | 238.58 |
| 1453248000000 | 232.85 |
| 1453334400000 | 237.15 |
| 1453420800000 | 242.78 |
| 1453680000000 | 241.06 |
| 1453766400000 | 244.37 |
| 1453852800000 | 244.38 |
| 1453939200000 | 243.63 |
| 1454025600000 | 250.47 |
| 1454284800000 | 249.74 |
| 1454371200000 | 246.38 |
| 1454457600000 | 243.59 |
| 1454544000000 | 242.42 |
| 1454630400000 | 240.08 |
| 1454889600000 | 237.04 |
| 1454976000000 | 232.33 |
| 1455062400000 | 234.17 |
| 1455148800000 | 227.65 |
| 1455235200000 | 232.31 |
| 1455494400000 | 236.98 |
| 1455580800000 | 237.76 |
| 1455667200000 | 241.78 |
| 1455753600000 | 242.91 |
| 1455840000000 | 241.03 |
| 1456099200000 | 244.98 |
| 1456185600000 | 242.65 |
| 1456272000000 | 239.8 |
| 1456358400000 | 243.28 |
| 1456444800000 | 244.57 |
| 1456704000000 | 245.47 |
| 1456790400000 | 249.88 |
| 1456876800000 | 252.55 |
| 1456963200000 | 252.06 |
| 1457049600000 | 252.04 |
| 1457308800000 | 253.13 |
| 1457395200000 | 251.03 |
| 1457481600000 | 253.64 |
| 1457568000000 | 250.12 |
| 1457654400000 | 253.8 |
| 1457913600000 | 254.72 |
| 1458000000000 | 252.96 |
| 1458086400000 | 253.83 |
| 1458172800000 | 253.14 |
| 1458259200000 | 253.79 |
| 1458518400000 | 253.67 |
| 1458604800000 | 253.04 |
| 1458691200000 | 252.79 |
| 1458777600000 | 249.99 |
| 1459209600000 | 251.16 |
| 1459296000000 | 251.54 |
| 1459382400000 | 250.2 |
| 1459468800000 | 248.89 |
| 1459728000000 | 248.44 |
| 1459814400000 | 245.15 |
| 1459900800000 | 247.04 |
| 1459987200000 | 245.85 |
| 1460073600000 | 247.41 |
| 1460332800000 | 247.06 |
| 1460419200000 | 250.25 |
| 1460505600000 | 254.57 |
| 1460592000000 | 256.17 |
| 1460678400000 | 255.69 |
| 1460937600000 | 256.02 |
| 1461024000000 | 258.68 |
| 1461110400000 | 258.8399 |
| 1461196800000 | 257.85 |
| 1461283200000 | 258.0299 |
| 1461542400000 | 257.37 |
| 1461628800000 | 256.74 |
| 1461715200000 | 255.73 |
| 1461801600000 | 256.33 |
| 1461888000000 | 252.72 |
| 1462147200000 | 252.14 |
| 1462233600000 | 250.5 |
| 1462320000000 | 248.73 |
| 1462406400000 | 250.22 |
| 1462492800000 | 249.34 |
| 1462752000000 | 250.57 |
| 1462838400000 | 253.14 |
| 1462924800000 | 251.92 |
| 1463011200000 | 252.89 |
| 1463097600000 | 253.02 |
| 1463356800000 | 253.44 |
| 1463443200000 | 252.95 |
| 1463529600000 | 253.47 |
| 1463616000000 | 252.23 |
| 1463702400000 | 253.54 |
| 1463961600000 | 253.06 |
| 1464048000000 | 256.92 |
| 1464134400000 | 259.83 |
| 1464220800000 | 260.15 |
| 1464307200000 | 261.39 |
| 1464566400000 | 261.11 |
| 1464652800000 | 259.42 |
| 1464739200000 | 257.76 |
| 1464825600000 | 257.89 |
| 1464912000000 | 255.92 |
| 1465171200000 | 256.95 |
| 1465257600000 | 258.93 |
| 1465344000000 | 258.65 |
| 1465430400000 | 258.05 |
| 1465516800000 | 254.88 |
| 1465776000000 | 252.09 |
| 1465862400000 | 250.6 |
| 1465948800000 | 250.56 |
| 1466035200000 | 251.36 |
| 1466121600000 | 251.37 |
| 1466380800000 | 255.58 |
| 1466467200000 | 257.77 |
| 1466553600000 | 258.38 |
| 1466640000000 | 260.18 |
| 1466726400000 | 251.62 |
| 1466985600000 | 248.12 |
| 1467072000000 | 251.32 |
| 1467158400000 | 256.4 |
| 1467244800000 | 259.54 |
| 1467331200000 | 260.08 |
| 1467590400000 | 259.88 |
| 1467676800000 | 257.67 |
| 1467763200000 | 256.29 |
| 1467849600000 | 257.77 |
| 1467936000000 | 260.45 |
| 1468195200000 | 262.77 |
| 1468281600000 | 264.42 |
| 1468368000000 | 264.5899 |
| 1468454400000 | 265.83 |
| 1468540800000 | 266.2799 |
| 1468800000000 | 266.31 |
| 1468886400000 | 266.16 |
| 1468972800000 | 267.33 |
| 1469059200000 | 267.42 |
| 1469145600000 | 267.93 |
| 1469404800000 | 268.5899 |
| 1469491200000 | 268.46 |
| 1469577600000 | 267.69 |
| 1469664000000 | 266 |
| 1469750400000 | 266.35 |
| 1470009600000 | 266.13 |
| 1470096000000 | 263.74 |
| 1470182400000 | 263.13 |
| 1470268800000 | 265.1 |
| 1470355200000 | 268.2 |
| 1470614400000 | 268.5 |
| 1470700800000 | 269.4 |
| 1470787200000 | 269.02 |
| 1470873600000 | 269.95 |
| 1470960000000 | 269.85 |
| 1471219200000 | 269.77 |
| 1471305600000 | 267.13 |
| 1471392000000 | 266.86 |
| 1471478400000 | 267.49 |
| 1471564800000 | 266.07 |
| 1471824000000 | 265.88 |
| 1471910400000 | 267.73 |
| 1471996800000 | 268.52 |
| 1472083200000 | 267.26 |
| 1472169600000 | 267.2799 |
| 1472428800000 | 268.44 |
| 1472515200000 | 268.25 |
| 1472601600000 | 268.05 |
| 1472688000000 | 267.52 |
| 1472774400000 | 270.37 |
| 1473033600000 | 271.7 |
| 1473120000000 | 271.16 |
| 1473206400000 | 270.83 |
| 1473292800000 | 269.71 |
| 1473379200000 | 266.0899 |
| 1473638400000 | 265.5 |
| 1473724800000 | 261.41 |
| 1473811200000 | 261.27 |
| 1473897600000 | 263.5299 |
| 1473984000000 | 263.9 |
| 1474243200000 | 264.88 |
| 1474329600000 | 265.62 |
| 1474416000000 | 267.17 |
| 1474502400000 | 269.16 |
| 1474588800000 | 268.11 |
| 1474848000000 | 265.02 |
| 1474934400000 | 266.19 |
| 1475020800000 | 267.79 |
| 1475107200000 | 267.16 |
| 1475193600000 | 267.26 |
| 1475452800000 | 267.57 |
| 1475539200000 | 268.33 |
| 1475625600000 | 266.9 |
| 1475712000000 | 266.79 |
| 1475798400000 | 265.88 |
| 1476057600000 | 267 |
| 1476144000000 | 266.33 |
| 1476230400000 | 266.74 |
| 1476316800000 | 265.63 |
| 1476403200000 | 268.27 |
| 1476662400000 | 267.2799 |
| 1476748800000 | 270.14 |
| 1476835200000 | 269.68 |
| 1476921600000 | 269.7 |
| 1477008000000 | 270.02 |
| 1477267200000 | 269.81 |
| 1477353600000 | 270.4 |
| 1477440000000 | 268.94 |
| 1477526400000 | 267.24 |
| 1477612800000 | 267.33 |
| 1477872000000 | 266.74 |
| 1477958400000 | 263.25 |
| 1478044800000 | 260.0899 |
| 1478131200000 | 259.66 |
| 1478217600000 | 257.2799 |
| 1478476800000 | 262.77 |
| 1478563200000 | 263.96 |
| 1478649600000 | 265.7799 |
| 1478736000000 | 265.91 |
| 1478822400000 | 266.55 |
| 1479081600000 | 268.06 |
| 1479168000000 | 269.14 |
| 1479254400000 | 269.76 |
| 1479340800000 | 270.7 |
| 1479427200000 | 270.65 |
| 1479686400000 | 271.11 |
| 1479772800000 | 272.45 |
| 1479859200000 | 273.2799 |
| 1479945600000 | 273.41 |
| 1480032000000 | 273.89 |
| 1480291200000 | 273.1 |
| 1480377600000 | 272.8 |
| 1480464000000 | 271.83 |
| 1480550400000 | 271.4 |
| 1480636800000 | 270.91 |
| 1480896000000 | 270.74 |
| 1480982400000 | 271.89 |
| 1481068800000 | 274.42 |
| 1481155200000 | 278.39 |
| 1481241600000 | 282.69 |
| 1481500800000 | 282.07 |
| 1481587200000 | 283.69 |
| 1481673600000 | 282.16 |
| 1481760000000 | 285.46 |
| 1481846400000 | 286.17 |
| 1482105600000 | 286.2 |
| 1482192000000 | 288.26 |
| 1482278400000 | 286.73 |
| 1482364800000 | 286.23 |
| 1482451200000 | 286.14 |
| 1482796800000 | 286.41 |
| 1482883200000 | 286.88 |
| 1482969600000 | 286.05 |
| 1483056000000 | 284.91 |
| 1483315200000 | 285.42 |
| 1483401600000 | 289.85 |
| 1483488000000 | 289.71 |
| 1483574400000 | 288.58 |
| 1483660800000 | 288.73 |
| 1483920000000 | 287.98 |
| 1484006400000 | 286.96 |
| 1484092800000 | 289.15 |
| 1484179200000 | 285.98 |
| 1484265600000 | 287.45 |
| 1484524800000 | 286.32 |
| 1484611200000 | 285.08 |
| 1484697600000 | 285.47 |
| 1484784000000 | 285.22 |
| 1484870400000 | 284.31 |
| 1485129600000 | 281.76 |
| 1485216000000 | 283.04 |
| 1485302400000 | 285.07 |
| 1485388800000 | 286.57 |
| 1485475200000 | 285.8399 |
| 1485734400000 | 284.47 |
| 1485820800000 | 281.85 |
| 1485907200000 | 282.83 |
| 1485993600000 | 282.55 |
| 1486080000000 | 284.43 |
| 1486339200000 | 283.92 |
| 1486425600000 | 285.18 |
| 1486512000000 | 285.95 |
| 1486598400000 | 288.06 |
| 1486684800000 | 289.5899 |
| 1486944000000 | 291.15 |
| 1487030400000 | 291.69 |
| 1487116800000 | 293.72 |
| 1487203200000 | 292.55 |
| 1487289600000 | 293.5899 |
| 1487548800000 | 293.98 |
| 1487635200000 | 296.9 |
| 1487721600000 | 296.07 |
| 1487808000000 | 295.71 |
| 1487894400000 | 295 |
| 1488153600000 | 293.62 |
| 1488240000000 | 293.4 |
| 1488326400000 | 296.39 |
| 1488412800000 | 296.88 |
| 1488499200000 | 295.8 |
| 1488758400000 | 294.7 |
| 1488844800000 | 294.2799 |
| 1488931200000 | 294.16 |
| 1489017600000 | 293.43 |
| 1489104000000 | 293.14 |
| 1489363200000 | 292.79 |
| 1489449600000 | 292.16 |
| 1489536000000 | 293.67 |
| 1489622400000 | 293.63 |
| 1489708800000 | 293.94 |
| 1489968000000 | 293.31 |
| 1490054400000 | 290.95 |
| 1490140800000 | 290.13 |
| 1490227200000 | 291.89 |
| 1490313600000 | 291.14 |
| 1490572800000 | 289.65 |
| 1490659200000 | 291.7799 |
| 1490745600000 | 294.58 |
| 1490832000000 | 295.82 |
| 1490918400000 | 296.13 |
| 1491177600000 | 296.38 |
| 1491264000000 | 296.52 |
| 1491350400000 | 296.15 |
| 1491436800000 | 295.85 |
| 1491523200000 | 296.18 |
| 1491782400000 | 296.73 |
| 1491868800000 | 296.47 |
| 1491955200000 | 297 |
| 1492041600000 | 295.75 |
| 1492473600000 | 293.51 |
| 1492560000000 | 292.46 |
| 1492646400000 | 292.35 |
| 1492732800000 | 292.58 |
| 1492992000000 | 293.62 |
| 1493078400000 | 292.9 |
| 1493164800000 | 293.18 |
| 1493251200000 | 292.51 |
| 1493337600000 | 291.26 |
| 1493596800000 | 290.89 |
| 1493683200000 | 291.58 |
| 1493769600000 | 291.01 |
| 1493856000000 | 290.88 |
| 1493942400000 | 291.51 |
| 1494201600000 | 292.51 |
| 1494288000000 | 292.67 |
| 1494374400000 | 293.33 |
| 1494460800000 | 292.44 |
| 1494547200000 | 292.45 |
| 1494806400000 | 292.76 |
| 1494892800000 | 291.33 |
| 1494979200000 | 287.43 |
| 1495065600000 | 287.25 |
| 1495152000000 | 287.39 |
| 1495411200000 | 287.99 |
| 1495497600000 | 288.64 |
| 1495584000000 | 289.21 |
| 1495670400000 | 288.98 |
| 1495756800000 | 288.88 |
| 1496016000000 | 288.83 |
| 1496102400000 | 288.75 |
| 1496188800000 | 288.22 |
| 1496275200000 | 289.44 |
| 1496361600000 | 289.73 |
| 1496620800000 | 289.88 |
| 1496707200000 | 288.58 |
| 1496793600000 | 288.05 |
| 1496880000000 | 288.46 |
| 1496966400000 | 290.25 |
| 1497225600000 | 289.76 |
| 1497312000000 | 290.88 |
| 1497398400000 | 290.3 |
| 1497484800000 | 291.72 |
| 1497571200000 | 291.7 |
| 1497830400000 | 294.18 |
| 1497916800000 | 292.57 |
| 1498003200000 | 290.86 |
| 1498089600000 | 291.39 |
| 1498176000000 | 290.58 |
| 1498435200000 | 291.01 |
| 1498521600000 | 287.65 |
| 1498608000000 | 287.02 |
| 1498694400000 | 284.22 |
| 1498780800000 | 283.38 |
| 1499040000000 | 285.49 |
| 1499126400000 | 286.07 |
| 1499212800000 | 286.18 |
| 1499299200000 | 282.58 |
| 1499385600000 | 282.99 |
| 1499644800000 | 283.3 |
| 1499731200000 | 282.0899 |
| 1499817600000 | 285.24 |
| 1499904000000 | 286.1 |
| 1499990400000 | 286.96 |
| 1500249600000 | 286.92 |
| 1500336000000 | 284.44 |
| 1500422400000 | 287.36 |
| 1500508800000 | 285.67 |
| 1500595200000 | 283.56 |
| 1500854400000 | 282.36 |
| 1500940800000 | 282.89 |
| 1501027200000 | 284.0299 |
| 1501113600000 | 283.86 |
| 1501200000000 | 281.49 |
| 1501459200000 | 281.25 |
| 1501545600000 | 282.0899 |
| 1501632000000 | 281.04 |
| 1501718400000 | 280.83 |
| 1501804800000 | 282.76 |
| 1502064000000 | 282.23 |
| 1502150400000 | 283.16 |
| 1502236800000 | 282.22 |
| 1502323200000 | 280.25 |
| 1502409600000 | 277.74 |
| 1502668800000 | 280.66 |
| 1502755200000 | 281.46 |
| 1502841600000 | 283.22 |
| 1502928000000 | 280.89 |
| 1503014400000 | 279.57 |
| 1503273600000 | 278.51 |
| 1503360000000 | 280.06 |
| 1503446400000 | 278.7799 |
| 1503532800000 | 278.89 |
| 1503619200000 | 278.19 |
| 1503878400000 | 276.13 |
| 1503964800000 | 273.69 |
| 1504051200000 | 275.22 |
| 1504137600000 | 278.0299 |
| 1504224000000 | 279.83 |
| 1504483200000 | 278.46 |
| 1504569600000 | 277.97 |
| 1504656000000 | 278.14 |
| 1504742400000 | 277.61 |
| 1504828800000 | 277.19 |
| 1505088000000 | 280.0899 |
| 1505174400000 | 281.58 |
| 1505260800000 | 281.7 |
| 1505347200000 | 282.74 |
| 1505433600000 | 281.23 |
| 1505692800000 | 282.22 |
| 1505779200000 | 282.02 |
| 1505865600000 | 281.9 |
| 1505952000000 | 282.21 |
| 1506038400000 | 282.08 |
| 1506297600000 | 283.98 |
| 1506384000000 | 285.18 |
| 1506470400000 | 285.36 |
| 1506556800000 | 284.5 |
| 1506643200000 | 284.93 |
| 1506902400000 | 287.33 |
| 1506988800000 | 287.58 |
| 1507075200000 | 286.86 |
| 1507161600000 | 288.11 |
| 1507248000000 | 287.42 |
| 1507507200000 | 287.02 |
| 1507593600000 | 286.48 |
| 1507680000000 | 286.38 |
| 1507766400000 | 286.71 |
| 1507852800000 | 287.58 |
| 1508112000000 | 287.88 |
| 1508198400000 | 288.17 |
| 1508284800000 | 288.69 |
| 1508371200000 | 287.94 |
| 1508457600000 | 288.65 |
| 1508716800000 | 287.64 |
| 1508803200000 | 286.55 |
| 1508889600000 | 283.41 |
| 1508976000000 | 287.2 |
| 1509062400000 | 289.7799 |
| 1509321600000 | 289.39 |
| 1509408000000 | 289.99 |
| 1509494400000 | 291.04 |
| 1509580800000 | 290.5299 |
| 1509667200000 | 291.13 |
| 1509926400000 | 291.49 |
| 1510012800000 | 291.93 |
| 1510099200000 | 292.63 |
| 1510185600000 | 291.07 |
| 1510272000000 | 290.31 |
| 1510531200000 | 288.63 |
| 1510617600000 | 285.6 |
| 1510704000000 | 283.8 |
| 1510790400000 | 285.24 |
| 1510876800000 | 284 |
| 1511136000000 | 284.79 |
| 1511222400000 | 286.15 |
| 1511308800000 | 285.3 |
| 1511395200000 | 284.67 |
| 1511481600000 | 283.76 |
| 1511740800000 | 283.35 |
| 1511827200000 | 285.11 |
| 1511913600000 | 285.67 |
| 1512000000000 | 284.17 |
| 1512086400000 | 284 |
| 1512345600000 | 285.72 |
| 1512432000000 | 284.71 |
| 1512518400000 | 285.17 |
| 1512604800000 | 284.86 |
| 1512691200000 | 286.14 |
| 1512950400000 | 285.6 |
| 1513036800000 | 287.52 |
| 1513123200000 | 287.01 |
| 1513209600000 | 285.77 |
| 1513296000000 | 286.11 |
| 1513555200000 | 288.04 |
| 1513641600000 | 287.26 |
| 1513728000000 | 285.56 |
| 1513814400000 | 286.25 |
| 1513900800000 | 286.62 |
| 1514332800000 | 286.06 |
| 1514419200000 | 285.93 |
| 1514505600000 | 285.02 |
| 1514851200000 | 284.95 |
| 1514937600000 | 284.75 |
| 1515024000000 | 285.83 |
| 1515110400000 | 288.55 |
| 1515369600000 | 289.3 |
| 1515456000000 | 289.99 |
| 1515542400000 | 287.73 |
| 1515628800000 | 286.15 |
| 1515715200000 | 285.07 |
| 1515974400000 | 284.12 |
| 1516060800000 | 284.47 |
| 1516147200000 | 284.39 |
| 1516233600000 | 283.92 |
| 1516320000000 | 284.42 |
| 1516579200000 | 285.15 |
| 1516665600000 | 285.69 |
| 1516752000000 | 284.23 |
| 1516838400000 | 281.89 |
| 1516924800000 | 285.02 |
| 1517184000000 | 284.9 |
| 1517270400000 | 282.05 |
| 1517356800000 | 281.63 |
| 1517443200000 | 280.27 |
| 1517529600000 | 276.88 |
| 1517788800000 | 270.86 |
| 1517875200000 | 267.24 |
| 1517961600000 | 269.67 |
| 1518048000000 | 264.83 |
| 1518134400000 | 264.26 |
| 1518393600000 | 266.3399 |
| 1518480000000 | 264.51 |
| 1518566400000 | 265.73 |
| 1518652800000 | 265.97 |
| 1518739200000 | 267.67 |
| 1518998400000 | 267.61 |
| 1519084800000 | 268.43 |
| 1519171200000 | 268.16 |
| 1519257600000 | 268.52 |
| 1519344000000 | 271.07 |
| 1519603200000 | 273.25 |
| 1519689600000 | 272.99 |
| 1519776000000 | 270.81 |
| 1519862400000 | 268.47 |
| 1519948800000 | 264.93 |
| 1520208000000 | 267.27 |
| 1520294400000 | 267.38 |
| 1520380800000 | 267.24 |
| 1520467200000 | 270.22 |
| 1520553600000 | 272.6 |
| 1520812800000 | 273.36 |
| 1520899200000 | 270.98 |
| 1520985600000 | 270.5299 |
| 1521072000000 | 270.7 |
| 1521158400000 | 271.48 |
| 1521417600000 | 268.66 |
| 1521504000000 | 269.43 |
| 1521590400000 | 269.19 |
| 1521676800000 | 265.3 |
| 1521763200000 | 261.35 |
| 1522022400000 | 260.91 |
| 1522108800000 | 262.97 |
| 1522195200000 | 264.04 |
| 1522281600000 | 266.3399 |
| 1522713600000 | 264.15 |
| 1522800000000 | 264.45 |
| 1522886400000 | 269.02 |
| 1522972800000 | 267.19 |
| 1523232000000 | 267.44 |
| 1523318400000 | 269.43 |
| 1523404800000 | 267.7799 |
| 1523491200000 | 269.13 |
| 1523577600000 | 269.23 |
| 1523836800000 | 269.43 |
| 1523923200000 | 271.57 |
| 1524009600000 | 271.15 |
| 1524096000000 | 270.7 |
| 1524182400000 | 271.16 |
| 1524441600000 | 272.21 |
| 1524528000000 | 272.66 |
| 1524614400000 | 271.82 |
| 1524700800000 | 275.55 |
| 1524787200000 | 275.92 |
| 1525046400000 | 275.77 |
| 1525132800000 | 277.16 |
| 1525219200000 | 277.16 |
| 1525305600000 | 275.89 |
| 1525392000000 | 277.77 |
| 1525651200000 | 279.43 |
| 1525737600000 | 279.67 |
| 1525824000000 | 281.35 |
| 1525910400000 | 281.82 |
| 1525996800000 | 281.6 |
| 1526256000000 | 281.5899 |
| 1526342400000 | 281.48 |
| 1526428800000 | 283.18 |
| 1526515200000 | 284.39 |
| 1526601600000 | 283.7 |
| 1526860800000 | 285.23 |
| 1526947200000 | 285.87 |
| 1527033600000 | 284.04 |
| 1527120000000 | 282.98 |
| 1527206400000 | 283.74 |
| 1527465600000 | 283.57 |
| 1527552000000 | 281.63 |
| 1527638400000 | 282.2799 |
| 1527724800000 | 279.91 |
| 1527811200000 | 281.95 |
| 1528070400000 | 282.77 |
| 1528156800000 | 282.13 |
| 1528243200000 | 281.23 |
| 1528329600000 | 280.64 |
| 1528416000000 | 280.81 |
| 1528675200000 | 281.49 |
| 1528761600000 | 282.23 |
| 1528848000000 | 281.56 |
| 1528934400000 | 284.36 |
| 1529020800000 | 283.62 |
| 1529280000000 | 281.11 |
| 1529366400000 | 280.47 |
| 1529452800000 | 281.41 |
| 1529539200000 | 279.4 |
| 1529625600000 | 282.43 |
| 1529884800000 | 278.37 |
| 1529971200000 | 279.02 |
| 1530057600000 | 280.54 |
| 1530144000000 | 280.54 |
| 1530230400000 | 280.7 |
| 1530489600000 | 280.68 |
| 1530576000000 | 282.43 |
| 1530662400000 | 283.16 |
| 1530748800000 | 284.46 |
| 1530835200000 | 285.65 |
| 1531094400000 | 286.41 |
| 1531180800000 | 287.93 |
| 1531267200000 | 285.11 |
| 1531353600000 | 286.86 |
| 1531440000000 | 287.06 |
| 1531699200000 | 286.16 |
| 1531785600000 | 286.4 |
| 1531872000000 | 286.72 |
| 1531958400000 | 287.13 |
| 1532044800000 | 286.29 |
| 1532304000000 | 286 |
| 1532390400000 | 286.8 |
| 1532476800000 | 286.94 |
| 1532563200000 | 289.2 |
| 1532649600000 | 288.5899 |
| 1532908800000 | 288.57 |
| 1532995200000 | 290.23 |
| 1533081600000 | 289.55 |
| 1533168000000 | 289.36 |
| 1533254400000 | 291.12 |
| 1533513600000 | 291.8 |
| 1533600000000 | 291.61 |
| 1533686400000 | 291.25 |
| 1533772800000 | 292.04 |
| 1533859200000 | 290.61 |
| 1534118400000 | 290.2 |
| 1534204800000 | 291.2 |
| 1534291200000 | 290.4 |
| 1534377600000 | 291.08 |
| 1534464000000 | 291.64 |
| 1534723200000 | 291.85 |
| 1534809600000 | 291 |
| 1534896000000 | 289.57 |
| 1534982400000 | 288.91 |
| 1535068800000 | 288.69 |
| 1535328000000 | 289.96 |
| 1535414400000 | 289.45 |
| 1535500800000 | 291.13 |
| 1535587200000 | 290.22 |
| 1535673600000 | 288.99 |
| 1535932800000 | 289.22 |
| 1536019200000 | 287.5 |
| 1536105600000 | 285.32 |
| 1536192000000 | 285.13 |
| 1536278400000 | 285.3 |
| 1536537600000 | 285.68 |
| 1536624000000 | 285.43 |
| 1536710400000 | 286.41 |
| 1536796800000 | 286.6 |
| 1536883200000 | 287.06 |
| 1537142400000 | 287.31 |
| 1537228800000 | 287.55 |
| 1537315200000 | 288.29 |
| 1537401600000 | 289.24 |
| 1537488000000 | 289.05 |
| 1537747200000 | 287.46 |
| 1537833600000 | 287.52 |
| 1537920000000 | 288.88 |
| 1538006400000 | 289.65 |
| 1538092800000 | 288.32 |
| 1538352000000 | 288.44 |
| 1538438400000 | 287.12 |
| 1538524800000 | 287.62 |
| 1538611200000 | 286.5899 |
| 1538697600000 | 285.01 |
| 1538956800000 | 283.29 |
| 1539043200000 | 283.3 |
| 1539129600000 | 282.04 |
| 1539216000000 | 275.16 |
| 1539302400000 | 273.9 |
| 1539561600000 | 274.15 |
| 1539648000000 | 277.0299 |
| 1539734400000 | 276.86 |
| 1539820800000 | 276.33 |
| 1539907200000 | 277.0299 |
| 1540166400000 | 275.87 |
| 1540252800000 | 273.54 |
| 1540339200000 | 273.04 |
| 1540425600000 | 273.52 |
| 1540512000000 | 271.48 |
| 1540771200000 | 272.49 |
| 1540857600000 | 274.12 |
| 1540944000000 | 277.0299 |
| 1541030400000 | 277.07 |
| 1541116800000 | 277.12 |
| 1541376000000 | 277.62 |
| 1541462400000 | 277.2 |
| 1541548800000 | 278.98 |
| 1541635200000 | 281.25 |
| 1541721600000 | 281.49 |
| 1541980800000 | 280.81 |
| 1542067200000 | 281.83 |
| 1542153600000 | 280.04 |
| 1542240000000 | 278.15 |
| 1542326400000 | 277.73 |
| 1542585600000 | 276.07 |
| 1542672000000 | 273.65 |
| 1542758400000 | 275.98 |
| 1542844800000 | 274.91 |
| 1542931200000 | 276.49 |
| 1543190400000 | 279.29 |
| 1543276800000 | 280.2799 |
| 1543363200000 | 280.88 |
| 1543449600000 | 280.43 |
| 1543536000000 | 280.5299 |
| 1543795200000 | 281.79 |
| 1543881600000 | 279.71 |
| 1543968000000 | 276.99 |
| 1544054400000 | 270.54 |
| 1544140800000 | 272.24 |
| 1544400000000 | 267.66 |
| 1544486400000 | 269.88 |
| 1544572800000 | 273.45 |
| 1544659200000 | 273.18 |
| 1544745600000 | 272.18 |
| 1545004800000 | 269.52 |
| 1545091200000 | 267.01 |
| 1545177600000 | 267.0899 |
| 1545264000000 | 263.63 |
| 1545350400000 | 262.14 |
| 1545609600000 | 260.6 |
| 1545868800000 | 258.65 |
| 1545955200000 | 262.46 |
| 1546214400000 | 263.31 |
| 1546387200000 | 263.31 |
| 1546473600000 | 263.43 |
| 1546560000000 | 268.71 |
| 1546819200000 | 268 |
| 1546905600000 | 269.12 |
| 1546992000000 | 269.9 |
| 1547078400000 | 271.76 |
| 1547164800000 | 272.13 |
| 1547424000000 | 272.17 |
| 1547510400000 | 273.22 |
| 1547596800000 | 275.18 |
| 1547683200000 | 275.12 |
| 1547769600000 | 278.67 |
| 1548028800000 | 278.0299 |
| 1548115200000 | 276.96 |
| 1548201600000 | 276.31 |
| 1548288000000 | 277.49 |
| 1548374400000 | 278.44 |
| 1548633600000 | 277.16 |
| 1548720000000 | 278.16 |
| 1548806400000 | 278.92 |
| 1548892800000 | 278.85 |
| 1548979200000 | 278.61 |
| 1549238400000 | 278.56 |
| 1549324800000 | 282.44 |
| 1549411200000 | 282.18 |
| 1549497600000 | 279.91 |
| 1549584000000 | 278.98 |
| 1549843200000 | 279.82 |
| 1549929600000 | 280.5299 |
| 1550016000000 | 281.08 |
| 1550102400000 | 280.22 |
| 1550188800000 | 284.3 |
| 1550448000000 | 285.05 |
| 1550534400000 | 285.16 |
| 1550620800000 | 286.5 |
| 1550707200000 | 286.4 |
| 1550793600000 | 287.21 |
| 1551052800000 | 287.8399 |
| 1551139200000 | 287.75 |
| 1551225600000 | 288.15 |
| 1551312000000 | 288.48 |
| 1551398400000 | 288.19 |
| 1551657600000 | 288.98 |
| 1551744000000 | 289.46 |
| 1551830400000 | 289.13 |
| 1551916800000 | 289.7799 |
| 1552003200000 | 288.11 |
| 1552262400000 | 289.99 |
| 1552348800000 | 289.74 |
| 1552435200000 | 290.98 |
| 1552521600000 | 292.47 |
| 1552608000000 | 294.23 |
| 1552867200000 | 295.64 |
| 1552953600000 | 295.92 |
| 1553040000000 | 293.5 |
| 1553126400000 | 293.33 |
| 1553212800000 | 290.9 |
| 1553472000000 | 289.42 |
| 1553558400000 | 291.04 |
| 1553644800000 | 291.36 |
| 1553731200000 | 290.66 |
| 1553817600000 | 291.48 |
| 1554076800000 | 294.05 |
| 1554163200000 | 295.19 |
| 1554249600000 | 297.38 |
| 1554336000000 | 297.23 |
| 1554422400000 | 296.48 |
| 1554681600000 | 295.93 |
| 1554768000000 | 295.45 |
| 1554854400000 | 296.33 |
| 1554940800000 | 296.01 |
| 1555027200000 | 296.92 |
| 1555286400000 | 298.2799 |
| 1555372800000 | 299.21 |
| 1555459200000 | 300 |
| 1555545600000 | 300.99 |
| 1555977600000 | 301.46 |
| 1556064000000 | 299.69 |
| 1556150400000 | 300.48 |
| 1556236800000 | 301.77 |
| 1556496000000 | 301.69 |
| 1556582400000 | 301.67 |
| 1556668800000 | 301.95 |
| 1556755200000 | 301.1 |
| 1556841600000 | 301.8 |
| 1557100800000 | 300.01 |
| 1557187200000 | 297.38 |
| 1557273600000 | 297.06 |
| 1557360000000 | 294.0299 |
| 1557446400000 | 295.0299 |
| 1557705600000 | 292.48 |
| 1557792000000 | 293.95 |
| 1557878400000 | 294.82 |
| 1557964800000 | 298.2799 |
| 1558051200000 | 297.11 |
| 1558310400000 | 298.05 |
| 1558396800000 | 299.37 |
| 1558483200000 | 298.56 |
| 1558569600000 | 295.21 |
| 1558656000000 | 296.73 |
| 1558915200000 | 297.72 |
| 1559001600000 | 296.63 |
| 1559088000000 | 294 |
| 1559174400000 | 294.39 |
| 1559260800000 | 293.21 |
| 1559520000000 | 294.13 |
| 1559606400000 | 296.4 |
| 1559692800000 | 297.24 |
| 1559779200000 | 297.55 |
| 1559865600000 | 299.82 |
| 1560124800000 | 300.1 |
| 1560211200000 | 301.01 |
| 1560297600000 | 299.8 |
| 1560384000000 | 299.89 |
| 1560470400000 | 299.7799 |
| 1560729600000 | 299.19 |
| 1560816000000 | 303.63 |
| 1560902400000 | 303.89 |
| 1560988800000 | 304.75 |
| 1561075200000 | 303.83 |
| 1561334400000 | 303.04 |
| 1561420800000 | 302.4 |
| 1561507200000 | 301.91 |
| 1561593600000 | 302.15 |
| 1561680000000 | 303.12 |
| 1561939200000 | 304.18 |
| 1562025600000 | 306.16 |
| 1562112000000 | 308.8 |
| 1562198400000 | 309.9 |
| 1562284800000 | 309.48 |
| 1562544000000 | 308.98 |
| 1562630400000 | 308.37 |
| 1562716800000 | 307.61 |
| 1562803200000 | 307.51 |
| 1562889600000 | 307.5299 |
| 1563148800000 | 307.87 |
| 1563235200000 | 308.02 |
| 1563321600000 | 306.95 |
| 1563408000000 | 306.69 |
| 1563494400000 | 306.41 |
| 1563753600000 | 306.04 |
| 1563840000000 | 308.45 |
| 1563926400000 | 309.31 |
| 1564012800000 | 308.18 |
| 1564099200000 | 309.01 |
| 1564358400000 | 310.15 |
| 1564444800000 | 306.68 |
| 1564531200000 | 306.64 |
| 1564617600000 | 306.94 |
| 1564704000000 | 302.21 |
| 1564963200000 | 297.63 |
| 1565049600000 | 294.96 |
| 1565136000000 | 295.08 |
| 1565222400000 | 298.79 |
| 1565308800000 | 297.61 |
| 1565568000000 | 296.67 |
| 1565654400000 | 298.5299 |
| 1565740800000 | 295.44 |
| 1565827200000 | 294.64 |
| 1565913600000 | 298.11 |
| 1566172800000 | 301.13 |
| 1566259200000 | 299.22 |
| 1566345600000 | 300.7 |
| 1566432000000 | 300.46 |
| 1566518400000 | 298.08 |
| 1566777600000 | 298.61 |
| 1566864000000 | 299.9 |
| 1566950400000 | 300.06 |
| 1567036800000 | 302.8399 |
| 1567123200000 | 305.3 |
| 1567382400000 | 306.43 |
| 1567468800000 | 306.16 |
| 1567555200000 | 307.56 |
| 1567641600000 | 309.97 |
| 1567728000000 | 311.21 |
| 1567987200000 | 311.55 |
| 1568073600000 | 313.24 |
| 1568160000000 | 315.31 |
| 1568246400000 | 316.05 |
| 1568332800000 | 315.8 |
| 1568592000000 | 315.65 |
| 1568678400000 | 315.27 |
| 1568764800000 | 315.57 |
| 1568851200000 | 317.41 |
| 1568937600000 | 319.54 |
| 1569196800000 | 318.85 |
| 1569283200000 | 319.2 |
| 1569369600000 | 318.29 |
| 1569456000000 | 319.9 |
| 1569542400000 | 320.98 |
| 1569801600000 | 322.01 |
| 1569888000000 | 319.46 |
| 1569974400000 | 312.66 |
| 1570060800000 | 310.76 |
| 1570147200000 | 312.5299 |
| 1570406400000 | 313.72 |
| 1570492800000 | 312.13 |
| 1570579200000 | 311.99 |
| 1570665600000 | 313.37 |
| 1570752000000 | 318.8 |
| 1571011200000 | 317.55 |
| 1571097600000 | 320.76 |
| 1571184000000 | 321.17 |
| 1571270400000 | 320.72 |
| 1571356800000 | 320.91 |
| 1571616000000 | 322.37 |
| 1571702400000 | 323.19 |
| 1571788800000 | 323.32 |
| 1571875200000 | 324.33 |
| 1571961600000 | 324.5 |
| 1572220800000 | 324.57 |
| 1572307200000 | 324.01 |
| 1572393600000 | 323.65 |
| 1572480000000 | 321.99 |
| 1572566400000 | 322.1 |
| 1572825600000 | 323.13 |
| 1572912000000 | 324.46 |
| 1572998400000 | 325.25 |
| 1573084800000 | 326.42 |
| 1573171200000 | 325.93 |
| 1573430400000 | 326.68 |
| 1573516800000 | 327.56 |
| 1573603200000 | 325.8399 |
| 1573689600000 | 324.89 |
| 1573776000000 | 325.89 |
| 1574035200000 | 325.77 |
| 1574121600000 | 325.49 |
| 1574208000000 | 323.42 |
| 1574294400000 | 322.79 |
| 1574380800000 | 323.72 |
| 1574640000000 | 325.13 |
| 1574726400000 | 324.92 |
| 1574812800000 | 326.62 |
| 1574899200000 | 326.45 |
| 1574985600000 | 325.27 |
| 1575244800000 | 321.43 |
| 1575331200000 | 319.39 |
| 1575417600000 | 320.87 |
| 1575504000000 | 321.35 |
| 1575590400000 | 324.22 |
| 1575849600000 | 323.41 |
| 1575936000000 | 323.0899 |
| 1576022400000 | 324.12 |
| 1576108800000 | 323.97 |
| 1576195200000 | 326.48 |
| 1576454400000 | 329.94 |
| 1576540800000 | 329.24 |
| 1576627200000 | 328.55 |
| 1576713600000 | 328.65 |
| 1576800000000 | 331.0299 |
| 1577059200000 | 329.94 |
| 1577145600000 | 330.16 |
| 1577404800000 | 330.36 |
| 1577664000000 | 328.31 |
| 1577750400000 | 327.45 |
| 1577923200000 | 329.55 |
| 1578009600000 | 329.24 |
| 1578268800000 | 328.26 |
| 1578355200000 | 328.62 |
| 1578441600000 | 328.97 |
| 1578528000000 | 329.37 |
| 1578614400000 | 330.19 |
| 1578873600000 | 329.0899 |
| 1578960000000 | 329.24 |
| 1579046400000 | 328.93 |
| 1579132800000 | 330.65 |
| 1579219200000 | 333.24 |
| 1579478400000 | 333.83 |
| 1579564800000 | 333.04 |
| 1579651200000 | 333.15 |
| 1579737600000 | 333.0299 |
| 1579824000000 | 334.46 |
| 1580083200000 | 330.02 |
| 1580169600000 | 332.18 |
| 1580256000000 | 332.4 |
| 1580342400000 | 329.98 |
| 1580428800000 | 327.04 |
| 1580688000000 | 326.02 |
| 1580774400000 | 328.96 |
| 1580860800000 | 331.5899 |
| 1580947200000 | 334.88 |
| 1581033600000 | 334.57 |
| 1581292800000 | 335.12 |
| 1581379200000 | 336.65 |
| 1581465600000 | 338.21 |
| 1581552000000 | 339.68 |
| 1581638400000 | 340.71 |
| 1581897600000 | 341.67 |
| 1581984000000 | 341.58 |
| 1582070400000 | 342.93 |
| 1582156800000 | 340.15 |
| 1582243200000 | 339 |
| 1582502400000 | 331.16 |
| 1582588800000 | 324.77 |
| 1582675200000 | 323.26 |
| 1582761600000 | 313.45 |
| 1582848000000 | 301.72 |
| 1583107200000 | 303.21 |
| 1583193600000 | 303.18 |
| 1583280000000 | 307.83 |
| 1583366400000 | 303.71 |
| 1583452800000 | 293.19 |
| 1583712000000 | 268.86 |
| 1583798400000 | 268.18 |
| 1583884800000 | 264.2799 |
| 1583971200000 | 234.88 |
| 1584057600000 | 242.48 |
| 1584316800000 | 226.35 |
| 1584403200000 | 236.18 |
| 1584489600000 | 225.81 |
| 1584576000000 | 228.02 |
| 1584662400000 | 229.14 |
| 1584921600000 | 217.38 |
| 1585008000000 | 234.45 |
| 1585094400000 | 244.31 |
| 1585180800000 | 248.51 |
| 1585267200000 | 241.28 |
| 1585526400000 | 247.36 |
| 1585612800000 | 249.76 |
| 1585699200000 | 245.01 |
| 1585785600000 | 246.8 |
| 1585872000000 | 243.02 |
| 1586131200000 | 252.1 |
| 1586217600000 | 255.16 |
| 1586304000000 | 254.65 |
| 1586390400000 | 259.11 |
| 1586822400000 | 260.15 |
| 1586908800000 | 253.05 |
| 1586995200000 | 252.5 |
| 1587081600000 | 257.58 |
| 1587340800000 | 256.82 |
| 1587427200000 | 249 |
| 1587513600000 | 253.08 |
| 1587600000000 | 254.57 |
| 1587686400000 | 253.81 |
| 1587945600000 | 258.24 |
| 1588032000000 | 262.18 |
| 1588118400000 | 268.08 |
| 1588204800000 | 263.7799 |
| 1588291200000 | 257.8 |
| 1588550400000 | 254.93 |
| 1588636800000 | 259.62 |
| 1588723200000 | 258.13 |
| 1588809600000 | 258.41 |
| 1588896000000 | 260.25 |
| 1589155200000 | 259.54 |
| 1589241600000 | 258.04 |
| 1589328000000 | 253.47 |
| 1589414400000 | 249.76 |
| 1589500800000 | 249.84 |
| 1589760000000 | 255.95 |
| 1589846400000 | 255.25 |
| 1589932800000 | 256.5899 |
| 1590019200000 | 254.67 |
| 1590105600000 | 253.93 |
| 1590364800000 | 257.24 |
| 1590451200000 | 263.37 |
| 1590537600000 | 268.74 |
| 1590624000000 | 271.17 |
| 1590710400000 | 266.52 |
| 1590969600000 | 269.82 |
| 1591056000000 | 275.33 |
| 1591142400000 | 283.24 |
| 1591228800000 | 281.76 |
| 1591315200000 | 288.5299 |
| 1591574400000 | 290.87 |
| 1591660800000 | 288.63 |
| 1591747200000 | 286.62 |
| 1591833600000 | 273.75 |
| 1591920000000 | 274.91 |
| 1592179200000 | 272.81 |
| 1592265600000 | 280.46 |
| 1592352000000 | 281.56 |
| 1592438400000 | 279.94 |
| 1592524800000 | 280.08 |
| 1592784000000 | 278.12 |
| 1592870400000 | 279.68 |
| 1592956800000 | 273.88 |
| 1593043200000 | 275.01 |
| 1593129600000 | 272.93 |
| 1593388800000 | 273.98 |
| 1593475200000 | 275.01 |
| 1593561600000 | 275.56 |
| 1593648000000 | 279.61 |
| 1593734400000 | 278.24 |
| 1593993600000 | 280.2799 |
| 1594080000000 | 278.25 |
| 1594166400000 | 276.63 |
| 1594252800000 | 274.15 |
| 1594339200000 | 275.72 |
| 1594598400000 | 278.26 |
| 1594684800000 | 278.42 |
| 1594771200000 | 281.52 |
| 1594857600000 | 281.8 |
| 1594944000000 | 282.05 |
| 1595203200000 | 282.11 |
| 1595289600000 | 283.55 |
| 1595376000000 | 280.32 |
| 1595462400000 | 278.6 |
| 1595548800000 | 275.5899 |
| 1595808000000 | 273.43 |
| 1595894400000 | 275.37 |
| 1595980800000 | 275.19 |
| 1596067200000 | 270.04 |
| 1596153600000 | 267.58 |
| 1596412800000 | 270.8 |
| 1596499200000 | 272.77 |
| 1596585600000 | 272.01 |
| 1596672000000 | 271.05 |
| 1596758400000 | 271.91 |
| 1597017600000 | 274.63 |
| 1597104000000 | 278.02 |
| 1597190400000 | 280.63 |
| 1597276800000 | 277.72 |
| 1597363200000 | 275.96 |
| 1597622400000 | 274.75 |
| 1597708800000 | 273.58 |
| 1597795200000 | 275.89 |
| 1597881600000 | 273.93 |
| 1597968000000 | 273.7799 |
| 1598227200000 | 277.01 |
| 1598313600000 | 277.33 |
| 1598400000000 | 278.68 |
| 1598486400000 | 277.27 |
| 1598572800000 | 276.12 |
| 1598832000000 | 274.18 |
| 1598918400000 | 272.12 |
| 1599004800000 | 277.24 |
| 1599091200000 | 275.58 |
| 1599177600000 | 272.18 |
| 1599436800000 | 275.23 |
| 1599523200000 | 273.16 |
| 1599609600000 | 275.75 |
| 1599696000000 | 273.55 |
| 1599782400000 | 273.86 |
| 1600041600000 | 273.97 |
| 1600128000000 | 275.02 |
| 1600214400000 | 275.49 |
| 1600300800000 | 273.79 |
| 1600387200000 | 271.9 |
| 1600646400000 | 267.21 |
| 1600732800000 | 267.54 |
| 1600819200000 | 267.72 |
| 1600905600000 | 266 |
| 1600992000000 | 266.74 |
| 1601251200000 | 269.41 |
| 1601337600000 | 266.92 |
| 1601424000000 | 266.57 |
| 1601510400000 | 266.72 |
| 1601596800000 | 267.54 |
| 1601856000000 | 268.88 |
| 1601942400000 | 267.51 |
| 1602028800000 | 267.17 |
| 1602115200000 | 268.95 |
| 1602201600000 | 269.69 |
| 1602460800000 | 271.45 |
| 1602547200000 | 271.95 |
| 1602633600000 | 270.69 |
| 1602720000000 | 266.48 |
| 1602806400000 | 268.24 |
| 1603065600000 | 266.63 |
| 1603152000000 | 264.89 |
| 1603238400000 | 262.29 |
| 1603324800000 | 262.14 |
| 1603411200000 | 263.42 |
| 1603670400000 | 261.81 |
| 1603756800000 | 259.49 |
| 1603843200000 | 253.67 |
| 1603929600000 | 253.54 |
| 1604016000000 | 253.3 |
| 1604275200000 | 257.8 |
| 1604361600000 | 261.66 |
| 1604448000000 | 266.92 |
| 1604534400000 | 267.07 |
| 1604620800000 | 267.14 |
| 1604880000000 | 271.05 |
| 1604966400000 | 273.51 |
| 1605052800000 | 277.49 |
| 1605139200000 | 275.62 |
| 1605225600000 | 275.31 |
| 1605484800000 | 276.51 |
| 1605571200000 | 276.02 |
| 1605657600000 | 276.33 |
| 1605744000000 | 275.3 |
| 1605830400000 | 275.5899 |
| 1606089600000 | 274.15 |
| 1606176000000 | 275.48 |
| 1606262400000 | 276.4 |
| 1606348800000 | 276.87 |
| 1606435200000 | 276.81 |
| 1606694400000 | 274.5299 |
| 1606780800000 | 273.95 |
| 1606867200000 | 273.9 |
| 1606953600000 | 272.08 |
| 1607040000000 | 272.79 |
| 1607299200000 | 272.86 |
| 1607385600000 | 273.5 |
| 1607472000000 | 275.16 |
| 1607558400000 | 274.15 |
| 1607644800000 | 272.8399 |
| 1607904000000 | 272.36 |
| 1607990400000 | 271.24 |
| 1608076800000 | 273.25 |
| 1608163200000 | 273.44 |
| 1608249600000 | 273.07 |
| 1608508800000 | 268.07 |
| 1608595200000 | 269.69 |
| 1608681600000 | 270.8 |
| 1608768000000 | 271.02 |
| 1609113600000 | 272.99 |
| 1609200000000 | 275.27 |
| 1609286400000 | 274.23 |
| 1609372800000 | 274.82 |
| 1609718400000 | 275.96 |
| 1609804800000 | 274.62 |
| 1609891200000 | 277.62 |
| 1609977600000 | 278.13 |
| 1610064000000 | 279.07 |
| 1610323200000 | 279.41 |
| 1610409600000 | 278.52 |
| 1610496000000 | 279.13 |
| 1610582400000 | 280.23 |
| 1610668800000 | 280.8 |
| 1610928000000 | 280.32 |
| 1611014400000 | 280.42 |
| 1611100800000 | 280.54 |
| 1611187200000 | 279.76 |
| 1611273600000 | 278.98 |
| 1611532800000 | 280.14 |
| 1611619200000 | 279.82 |
| 1611705600000 | 278.3 |
| 1611792000000 | 276.7799 |
| 1611878400000 | 270.91 |
| 1612137600000 | 273.5899 |
| 1612224000000 | 275.5299 |
| 1612310400000 | 276.57 |
| 1612396800000 | 276.75 |
| 1612483200000 | 275.45 |
| 1612742400000 | 275.2799 |
| 1612828800000 | 274.8399 |
| 1612915200000 | 274.71 |
| 1613001600000 | 274.96 |
| 1613088000000 | 276.05 |
| 1613347200000 | 277.57 |
| 1613433600000 | 277.15 |
| 1613520000000 | 277.97 |
| 1613606400000 | 275.69 |
| 1613692800000 | 274 |
| 1613952000000 | 273.17 |
| 1614038400000 | 272.43 |
| 1614124800000 | 272.62 |
| 1614211200000 | 271.27 |
| 1614297600000 | 267.46 |
| 1614556800000 | 271.25 |
| 1614643200000 | 272.23 |
| 1614729600000 | 271.57 |
| 1614816000000 | 272.93 |
| 1614902400000 | 273.97 |
| 1615161600000 | 278.8 |
| 1615248000000 | 279.97 |
| 1615334400000 | 282.0899 |
| 1615420800000 | 280.83 |
| 1615507200000 | 280.75 |
| 1615766400000 | 282.31 |
| 1615852800000 | 284.6 |
| 1615939200000 | 283.96 |
| 1616025600000 | 285.38 |
| 1616112000000 | 285.08 |
| 1616371200000 | 285.95 |
| 1616457600000 | 286.45 |
| 1616544000000 | 285.38 |
| 1616630400000 | 287.04 |
| 1616716800000 | 288.11 |
| 1616976000000 | 290.7 |
| 1617062400000 | 290.85 |
| 1617148800000 | 289.43 |
| 1617235200000 | 289.4 |
| 1617667200000 | 290.61 |
| 1617753600000 | 290.17 |
| 1617840000000 | 291.72 |
| 1617926400000 | 292.07 |
| 1618185600000 | 291.32 |
| 1618272000000 | 290.37 |
| 1618358400000 | 289.93 |
| 1618444800000 | 291.44 |
| 1618531200000 | 293.47 |
| 1618790400000 | 294.15 |
| 1618876800000 | 291.5 |
| 1618963200000 | 292.91 |
| 1619049600000 | 293.41 |
| 1619136000000 | 291.99 |
| 1619395200000 | 291.29 |
| 1619481600000 | 290.43 |
| 1619568000000 | 290.48 |
| 1619654400000 | 290.26 |
| 1619740800000 | 290.56 |
| 1620000000000 | 292.56 |
| 1620086400000 | 291.04 |
| 1620172800000 | 294.96 |
| 1620259200000 | 295.77 |
| 1620345600000 | 296.71 |
| 1620604800000 | 298.25 |
| 1620691200000 | 293.67 |
| 1620777600000 | 295.24 |
| 1620864000000 | 296.07 |
| 1620950400000 | 297.47 |
| 1621209600000 | 298.57 |
| 1621296000000 | 297.4 |
| 1621382400000 | 294.5299 |
| 1621468800000 | 297.31 |
| 1621555200000 | 298.72 |
| 1621814400000 | 298.64 |
| 1621900800000 | 297.99 |
| 1621987200000 | 298.47 |
| 1622073600000 | 297.35 |
| 1622160000000 | 299.0299 |
| 1622419200000 | 296.95 |
| 1622505600000 | 297.49 |
| 1622592000000 | 298.77 |
| 1622678400000 | 300.0899 |
| 1622764800000 | 301.74 |
| 1623024000000 | 301.72 |
| 1623110400000 | 301.96 |
| 1623196800000 | 303.13 |
| 1623283200000 | 304.65 |
| 1623369600000 | 305.79 |
| 1623628800000 | 306.06 |
| 1623715200000 | 307.16 |
| 1623801600000 | 308.5 |
| 1623888000000 | 309.26 |
| 1623974400000 | 306.16 |
| 1624233600000 | 306.22 |
| 1624320000000 | 306.76 |
| 1624406400000 | 304.27 |
| 1624492800000 | 305.44 |
| 1624579200000 | 305.94 |
| 1624838400000 | 305.98 |
| 1624924800000 | 306.01 |
| 1625011200000 | 305.3399 |
| 1625097600000 | 305.94 |
| 1625184000000 | 307.17 |
| 1625443200000 | 307.3399 |
| 1625529600000 | 307.01 |
| 1625616000000 | 309.47 |
| 1625702400000 | 306.42 |
| 1625788800000 | 308.01 |
| 1626048000000 | 310 |
| 1626134400000 | 310.63 |
| 1626220800000 | 310.41 |
| 1626307200000 | 308.67 |
| 1626393600000 | 309.39 |
| 1626652800000 | 304.7799 |
| 1626739200000 | 305.2 |
| 1626825600000 | 307.11 |
| 1626912000000 | 306.62 |
| 1626998400000 | 309.3 |
| 1627257600000 | 307.8 |
| 1627344000000 | 307.81 |
| 1627430400000 | 308.06 |
| 1627516800000 | 308.31 |
| 1627603200000 | 308.13 |
| 1627862400000 | 308.51 |
| 1627948800000 | 309.14 |
| 1628035200000 | 309.1 |
| 1628121600000 | 310.7799 |
| 1628208000000 | 311.08 |
| 1628467200000 | 312.85 |
| 1628553600000 | 313.71 |
| 1628640000000 | 315.36 |
| 1628726400000 | 316.0899 |
| 1628812800000 | 316.99 |
| 1629072000000 | 317.16 |
| 1629158400000 | 318.68 |
| 1629244800000 | 318.55 |
| 1629331200000 | 317.06 |
| 1629417600000 | 317.56 |
| 1629676800000 | 317.64 |
| 1629763200000 | 315.79 |
| 1629849600000 | 314.4 |
| 1629936000000 | 313.82 |
| 1630022400000 | 314.07 |
| 1630281600000 | 313.61 |
| 1630368000000 | 312.22 |
| 1630454400000 | 312.88 |
| 1630540800000 | 312.8 |
| 1630627200000 | 312.25 |
| 1630886400000 | 313.39 |
| 1630972800000 | 311.44 |
| 1631059200000 | 310.3 |
| 1631145600000 | 308.08 |
| 1631232000000 | 306.52 |
| 1631491200000 | 307.55 |
| 1631577600000 | 307.12 |
| 1631664000000 | 305.14 |
| 1631750400000 | 305.5 |
| 1631836800000 | 303.8 |
| 1632096000000 | 301.01 |
| 1632182400000 | 301.5 |
| 1632268800000 | 302.76 |
| 1632355200000 | 305.05 |
| 1632441600000 | 304.33 |
| 1632700800000 | 305.04 |
| 1632787200000 | 302.22 |
| 1632873600000 | 304.91 |
| 1632960000000 | 304.79 |
| 1633046400000 | 304.93 |
| 1633305600000 | 306.64 |
| 1633392000000 | 307.46 |
| 1633478400000 | 307.05 |
| 1633564800000 | 310.19 |
| 1633651200000 | 310.19 |
| 1633910400000 | 309.6 |
| 1633996800000 | 309.26 |
| 1634083200000 | 309.12 |
| 1634169600000 | 311.2 |
| 1634256000000 | 311.89 |
| 1634515200000 | 311.32 |
| 1634601600000 | 311.57 |
| 1634688000000 | 314.88 |
| 1634774400000 | 314.43 |
| 1634860800000 | 314.88 |
| 1635120000000 | 314.98 |
| 1635206400000 | 317.51 |
| 1635292800000 | 316.98 |
| 1635379200000 | 317.92 |
| 1635465600000 | 318.64 |
| 1635724800000 | 320.4 |
| 1635811200000 | 321.31 |
| 1635897600000 | 322.93 |
| 1635984000000 | 323.73 |
| 1636070400000 | 322.32 |
| 1636329600000 | 320.97 |
| 1636416000000 | 320.95 |
| 1636502400000 | 323.95 |
| 1636588800000 | 323.41 |
| 1636675200000 | 324.21 |
| 1636934400000 | 325.41 |
| 1637020800000 | 325.75 |
| 1637107200000 | 324.75 |
| 1637193600000 | 321.57 |
| 1637280000000 | 321.0899 |
| 1637539200000 | 322.8 |
| 1637625600000 | 322.44 |
| 1637712000000 | 323.8 |
| 1637798400000 | 324.13 |
| 1637884800000 | 315.48 |
| 1638144000000 | 315.37 |
| 1638230400000 | 311.23 |
| 1638316800000 | 312.91 |
| 1638403200000 | 313.39 |
| 1638489600000 | 314.88 |
| 1638748800000 | 318.4 |
| 1638835200000 | 321.6 |
| 1638921600000 | 320.06 |
| 1639008000000 | 320.35 |
| 1639094400000 | 321.52 |
| 1639353600000 | 321.22 |
| 1639440000000 | 320.2799 |
| 1639526400000 | 322.65 |
| 1639612800000 | 326.31 |
| 1639699200000 | 326.05 |
| 1639958400000 | 323.05 |
| 1640044800000 | 325.23 |
| 1640131200000 | 325.65 |
| 1640217600000 | 328.0299 |
| 1640304000000 | 327.95 |
| 1640563200000 | 329.51 |
| 1640649600000 | 331.88 |
| 1640736000000 | 331.71 |
| 1640822400000 | 331.76 |
| 1640908800000 | 331 |
| 1641168000000 | 332.63 |
| 1641254400000 | 334.97 |
| 1641340800000 | 334.63 |
| 1641427200000 | 333.72 |
| 1641513600000 | 334.8399 |
| 1641772800000 | 334.79 |
| 1641859200000 | 335.91 |
| 1641945600000 | 335.55 |
| 1642032000000 | 336.06 |
| 1642118400000 | 335.97 |
| 1642377600000 | 337.39 |
| 1642464000000 | 336.37 |
| 1642550400000 | 335.16 |
| 1642636800000 | 335.23 |
| 1642723200000 | 331.58 |
| 1642982400000 | 326.64 |
| 1643068800000 | 327.41 |
| 1643155200000 | 328.06 |
| 1643241600000 | 331.66 |
| 1643328000000 | 331.86 |
| 1643587200000 | 331.66 |
| 1643673600000 | 332.8 |
| 1643760000000 | 334.32 |
| 1643846400000 | 329.77 |
| 1643932800000 | 326.19 |
| 1644192000000 | 327.48 |
| 1644278400000 | 328.63 |
| 1644364800000 | 331.39 |
| 1644451200000 | 329.04 |
| 1644537600000 | 330.16 |
| 1644796800000 | 327.72 |
| 1644883200000 | 328.56 |
| 1644969600000 | 329.45 |
| 1645056000000 | 328.76 |
| 1645142400000 | 328.75 |
| 1645401600000 | 327.98 |
| 1645488000000 | 326.65 |
| 1645574400000 | 326.24 |
| 1645660800000 | 320.9 |
| 1645747200000 | 327.01 |
| 1646006400000 | 327.43 |
| 1646092800000 | 325.47 |
| 1646179200000 | 327.3 |
| 1646265600000 | 325.72 |
| 1646352000000 | 323.69 |
| 1646611200000 | 320.4 |
| 1646697600000 | 317.89 |
| 1646784000000 | 323.31 |
| 1646870400000 | 322.35 |
| 1646956800000 | 324.16 |
| 1647216000000 | 326.71 |
| 1647302400000 | 328.29 |
| 1647388800000 | 330.38 |
| 1647475200000 | 332.08 |
| 1647561600000 | 333.83 |
| 1647820800000 | 334.5 |
| 1647907200000 | 336.56 |
| 1647993600000 | 334.27 |
| 1648080000000 | 335.33 |
| 1648166400000 | 336.93 |
| 1648425600000 | 337.72 |
| 1648512000000 | 338.0299 |
| 1648598400000 | 337.81 |
| 1648684800000 | 335.83 |
| 1648771200000 | 339.31 |
| 1649030400000 | 341.64 |
| 1649116800000 | 344.32 |
| 1649203200000 | 344.83 |
| 1649289600000 | 344.68 |
| 1649376000000 | 349.17 |
| 1649635200000 | 349.29 |
| 1649721600000 | 347.43 |
| 1649808000000 | 347.7 |
| 1649894400000 | 349.56 |
| 1650326400000 | 346.92 |
| 1650412800000 | 348.55 |
| 1650499200000 | 348.82 |
| 1650585600000 | 344.57 |
| 1650844800000 | 343.98 |
| 1650931200000 | 342.49 |
| 1651017600000 | 344.25 |
| 1651104000000 | 347.11 |
| 1651190400000 | 344.42 |
| 1651449600000 | 341.68 |
| 1651536000000 | 342.79 |
| 1651622400000 | 343.72 |
| 1651708800000 | 341.05 |
| 1651795200000 | 337.98 |
| 1652054400000 | 334.51 |
| 1652140800000 | 334.7799 |
| 1652227200000 | 335.61 |
| 1652313600000 | 336.2 |
| 1652400000000 | 340.31 |
| 1652659200000 | 342.27 |
| 1652745600000 | 342 |
| 1652832000000 | 338.6 |
| 1652918400000 | 331.91 |
| 1653004800000 | 335.12 |
| 1653264000000 | 336.77 |
| 1653350400000 | 337.18 |
| 1653436800000 | 339.5299 |
| 1653523200000 | 339.33 |
| 1653609600000 | 342.08 |
| 1653868800000 | 341.15 |
| 1653955200000 | 340.2799 |
| 1654041600000 | 339.42 |
| 1654128000000 | 339.04 |
| 1654214400000 | 337.81 |
| 1654473600000 | 338.55 |
| 1654560000000 | 338.06 |
| 1654646400000 | 333.61 |
| 1654732800000 | 330.44 |
| 1654819200000 | 327.14 |
| 1655078400000 | 323.67 |
| 1655164800000 | 319.0899 |
| 1655251200000 | 320.81 |
| 1655337600000 | 316.58 |
| 1655424000000 | 315.82 |
| 1655683200000 | 316.96 |
| 1655769600000 | 318.99 |
| 1655856000000 | 318.02 |
| 1655942400000 | 319.26 |
| 1656028800000 | 324.46 |
| 1656288000000 | 325.11 |
| 1656374400000 | 325.52 |
| 1656460800000 | 327.3399 |
| 1656547200000 | 324.3 |
| 1656633600000 | 327.27 |
| 1656892800000 | 328.58 |
| 1656979200000 | 327.35 |
| 1657065600000 | 330.8399 |
| 1657152000000 | 334.17 |
| 1657238400000 | 334.66 |
| 1657497600000 | 336.08 |
| 1657584000000 | 337.46 |
| 1657670400000 | 333.91 |
| 1657756800000 | 331.01 |
| 1657843200000 | 333.38 |
| 1658102400000 | 331.2 |
| 1658188800000 | 334.38 |
| 1658275200000 | 332.39 |
| 1658361600000 | 332.75 |
| 1658448000000 | 332.85 |
| 1658707200000 | 334.15 |
| 1658793600000 | 337.46 |
| 1658880000000 | 338.12 |
| 1658966400000 | 340.14 |
| 1659052800000 | 340.67 |
| 1659312000000 | 339.4 |
| 1659398400000 | 339.38 |
| 1659484800000 | 340.63 |
| 1659571200000 | 338.37 |
| 1659657600000 | 338.55 |
| 1659916800000 | 339.47 |
| 1660003200000 | 339.32 |
| 1660089600000 | 338.3 |
| 1660176000000 | 337.68 |
| 1660262400000 | 341.47 |
| 1660521600000 | 342.94 |
| 1660608000000 | 344.17 |
| 1660694400000 | 342.97 |
| 1660780800000 | 344.88 |
| 1660867200000 | 345.57 |
| 1661126400000 | 344.93 |
| 1661212800000 | 341.5299 |
| 1661299200000 | 340.98 |
| 1661385600000 | 342.85 |
| 1661472000000 | 338.19 |
| 1661731200000 | 336.35 |
| 1661817600000 | 333.81 |
| 1661904000000 | 329.69 |
| 1661990400000 | 329.46 |
| 1662076800000 | 330.05 |
| 1662336000000 | 331.0299 |
| 1662422400000 | 330.22 |
| 1662508800000 | 329.4 |
| 1662595200000 | 331.18 |
| 1662681600000 | 333.94 |
| 1662940800000 | 336.57 |
| 1663027200000 | 333.57 |
| 1663113600000 | 331.21 |
| 1663200000000 | 330.44 |
| 1663286400000 | 327.8 |
| 1663545600000 | 328.18 |
| 1663632000000 | 326.26 |
| 1663718400000 | 327.0899 |
| 1663804800000 | 325.48 |
| 1663891200000 | 320.17 |
| 1664150400000 | 316.04 |
| 1664236800000 | 313.91 |
| 1664323200000 | 313.95 |
| 1664409600000 | 309.32 |
| 1664496000000 | 307.54 |
| 1664755200000 | 310.61 |
| 1664841600000 | 316 |
| 1664928000000 | 315.14 |
| 1665014400000 | 310.91 |
| 1665100800000 | 309.85 |
| 1665360000000 | 309.0299 |
| 1665446400000 | 307.17 |
| 1665532800000 | 306.27 |
| 1665619200000 | 308.3 |
| 1665705600000 | 309.67 |
| 1665964800000 | 312.87 |
| 1666051200000 | 314.06 |
| 1666137600000 | 315.02 |
| 1666224000000 | 313.56 |
| 1666310400000 | 313.39 |
| 1666569600000 | 315.47 |
| 1666656000000 | 318.02 |
| 1666742400000 | 319.16 |
| 1666828800000 | 321.12 |
| 1666915200000 | 324.17 |
| 1667174400000 | 326.82 |
| 1667260800000 | 328.45 |
| 1667347200000 | 328.43 |
| 1667433600000 | 327.15 |
| 1667520000000 | 329.72 |
| 1667779200000 | 327.85 |
| 1667865600000 | 329.91 |
| 1667952000000 | 329.06 |
| 1668038400000 | 333.94 |
| 1668124800000 | 331.94 |
| 1668384000000 | 331.97 |
| 1668470400000 | 333.02 |
| 1668556800000 | 331.77 |
| 1668643200000 | 331.15 |
| 1668729600000 | 335.01 |
| 1668988800000 | 337.13 |
| 1669075200000 | 339.52 |
| 1669161600000 | 339.51 |
| 1669248000000 | 340.89 |
| 1669334400000 | 341.62 |
| 1669593600000 | 339.45 |
| 1669680000000 | 340.25 |
| 1669766400000 | 341.47 |
| 1669852800000 | 342.12 |
| 1669939200000 | 339.98 |
| 1670198400000 | 338.54 |
| 1670284800000 | 336.77 |
| 1670371200000 | 336.69 |
| 1670457600000 | 334.99 |
| 1670544000000 | 336.61 |
| 1670803200000 | 335.2 |
| 1670889600000 | 337.39 |
| 1670976000000 | 337.92 |
| 1671062400000 | 331.04 |
| 1671148800000 | 328.27 |
| 1671408000000 | 329.36 |
| 1671494400000 | 329.44 |
| 1671580800000 | 334.44 |
| 1671667200000 | 333.27 |
| 1671753600000 | 333.89 |
| 1672099200000 | 334.02 |
| 1672185600000 | 332.77 |
| 1672272000000 | 333.32 |
| 1672358400000 | 330.95 |
| 1672617600000 | 332.35 |
| 1672704000000 | 335.52 |
| 1672790400000 | 340.6 |
| 1672876800000 | 338.31 |
| 1672963200000 | 340.82 |
| 1673222400000 | 340.5299 |
| 1673308800000 | 338.76 |
| 1673395200000 | 338.56 |
| 1673481600000 | 341.43 |
| 1673568000000 | 343.2 |
| 1673827200000 | 344.47 |
| 1673913600000 | 345.62 |
| 1674000000000 | 344.38 |
| 1674086400000 | 342.73 |
| 1674172800000 | 343.47 |
| 1674432000000 | 343.58 |
| 1674518400000 | 343.68 |
| 1674604800000 | 343.76 |
| 1674691200000 | 343.85 |
| 1674777600000 | 345.29 |
| 1675036800000 | 344.57 |
| 1675123200000 | 344.0299 |
| 1675209600000 | 342.39 |
| 1675296000000 | 341.7 |
| 1675382400000 | 341.71 |
| 1675641600000 | 341.46 |
| 1675728000000 | 344.2 |
| 1675814400000 | 344.98 |
| 1675900800000 | 344.62 |
| 1675987200000 | 345.0299 |
| 1676246400000 | 345.7799 |
| 1676332800000 | 346.12 |
| 1676419200000 | 344.07 |
| 1676505600000 | 343.81 |
| 1676592000000 | 344.27 |
| 1676851200000 | 345.52 |
| 1676937600000 | 344.49 |
| 1677024000000 | 344.32 |
| 1677110400000 | 343.7799 |
| 1677196800000 | 342.6 |
| 1677456000000 | 343.67 |
| 1677542400000 | 341.5899 |
| 1677628800000 | 337.9 |
| 1677715200000 | 339.38 |
| 1677801600000 | 341.52 |
| 1678060800000 | 341.41 |
| 1678147200000 | 340 |
| 1678233600000 | 340.2 |
| 1678320000000 | 339.65 |
| 1678406400000 | 334.19 |
| 1678665600000 | 329.88 |
| 1678752000000 | 329.82 |
| 1678838400000 | 328.91 |
| 1678924800000 | 329.05 |
| 1679011200000 | 326.27 |
| 1679270400000 | 327.64 |
| 1679356800000 | 329.25 |
| 1679443200000 | 329.13 |
| 1679529600000 | 327.51 |
| 1679616000000 | 327.63 |
| 1679875200000 | 330.54 |
| 1679961600000 | 331.38 |
| 1680048000000 | 333.7799 |
| 1680134400000 | 335.13 |
| 1680220800000 | 337.45 |
| 1680480000000 | 339.39 |
| 1680566400000 | 338.72 |
| 1680652800000 | 342.31 |
| 1680739200000 | 344.5 |
| 1681171200000 | 345.76 |
| 1681257600000 | 346.02 |
| 1681344000000 | 346.0899 |
| 1681430400000 | 345.91 |
| 1681689600000 | 347.85 |
| 1681776000000 | 347.91 |
| 1681862400000 | 348.94 |
| 1681948800000 | 349.95 |
| 1682035200000 | 349.3399 |
| 1682294400000 | 349.12 |
| 1682380800000 | 350.14 |
| 1682467200000 | 346.95 |
| 1682553600000 | 348.24 |
| 1682640000000 | 349.3 |
| 1682899200000 | 350.82 |
| 1682985600000 | 347.0899 |
| 1683072000000 | 346.37 |
| 1683158400000 | 346.06 |
| 1683244800000 | 349.51 |
| 1683504000000 | 350.75 |
| 1683590400000 | 351.38 |
| 1683676800000 | 349.0299 |
| 1683763200000 | 349.13 |
| 1683849600000 | 350.22 |
| 1684108800000 | 351.44 |
| 1684195200000 | 349.74 |
| 1684281600000 | 348.73 |
| 1684368000000 | 348.61 |
| 1684454400000 | 350.86 |
| 1684713600000 | 349.7799 |
| 1684800000000 | 350.48 |
| 1684886400000 | 346.7799 |
| 1684972800000 | 343.42 |
| 1685059200000 | 344.82 |
| 1685318400000 | 346.35 |
| 1685404800000 | 343.29 |
| 1685491200000 | 341.16 |
| 1685577600000 | 343.0899 |
| 1685664000000 | 346.88 |
| 1685923200000 | 347.79 |
| 1686009600000 | 348.66 |
| 1686096000000 | 346.71 |
| 1686182400000 | 346.0299 |
| 1686268800000 | 345.91 |
| 1686528000000 | 344.67 |
| 1686614400000 | 344.2799 |
| 1686700800000 | 344.63 |
| 1686787200000 | 345.0899 |
| 1686873600000 | 346.94 |
| 1687132800000 | 345.86 |
| 1687219200000 | 345.27 |
| 1687305600000 | 344.16 |
| 1687392000000 | 342.4 |
| 1687478400000 | 342.62 |
| 1687737600000 | 341.87 |
| 1687824000000 | 342.51 |
| 1687910400000 | 343.88 |
| 1687996800000 | 345.05 |
| 1688083200000 | 347.1 |
| 1688342400000 | 348.18 |
| 1688428800000 | 349.21 |
| 1688515200000 | 347.2 |
| 1688601600000 | 341.0299 |
| 1688688000000 | 338.1 |
| 1688947200000 | 337.43 |
| 1689033600000 | 339.5299 |
| 1689120000000 | 342.17 |
| 1689206400000 | 344.0899 |
| 1689292800000 | 342.76 |
| 1689552000000 | 342.37 |
| 1689638400000 | 344.93 |
| 1689724800000 | 346.99 |
| 1689811200000 | 350.24 |
| 1689897600000 | 351.47 |
| 1690156800000 | 352.3399 |
| 1690243200000 | 354.02 |
| 1690329600000 | 353.54 |
| 1690416000000 | 356.43 |
| 1690502400000 | 354.69 |
| 1690761600000 | 355.54 |
| 1690848000000 | 352.9 |
| 1690934400000 | 348.42 |
| 1691020800000 | 345.5 |
| 1691107200000 | 345.37 |
| 1691366400000 | 345.68 |
| 1691452800000 | 345.4 |
| 1691539200000 | 346.42 |
| 1691625600000 | 348.5899 |
| 1691712000000 | 347.35 |
| 1691971200000 | 347.44 |
| 1692057600000 | 344.3399 |
| 1692144000000 | 342.86 |
| 1692230400000 | 341.99 |
| 1692316800000 | 340.49 |
| 1692576000000 | 339.2 |
| 1692662400000 | 341.3 |
| 1692748800000 | 344.04 |
| 1692835200000 | 343.94 |
| 1692921600000 | 343.98 |
| 1693180800000 | 346.16 |
| 1693267200000 | 348.64 |
| 1693353600000 | 348.44 |
| 1693440000000 | 348.67 |
| 1693526400000 | 349.37 |
| 1693785600000 | 349.33 |
| 1693872000000 | 348.43 |
| 1693958400000 | 346.3399 |
| 1694044800000 | 348.25 |
| 1694131200000 | 348.71 |
| 1694390400000 | 351.63 |
| 1694476800000 | 353.05 |
| 1694563200000 | 353.61 |
| 1694649600000 | 359.72 |
| 1694736000000 | 360.65 |
| 1694995200000 | 358.58 |
| 1695081600000 | 359.71 |
| 1695168000000 | 361.45 |
| 1695254400000 | 357.42 |
| 1695340800000 | 356.49 |
| 1695600000000 | 355.48 |
| 1695686400000 | 354.55 |
| 1695772800000 | 352.81 |
| 1695859200000 | 353.6 |
| 1695945600000 | 353.24 |
| 1696204800000 | 349.79 |
| 1696291200000 | 345.64 |
| 1696377600000 | 344.64 |
| 1696464000000 | 346.39 |
| 1696550400000 | 349.14 |
| 1696809600000 | 350.46 |
| 1696896000000 | 354.42 |
| 1696982400000 | 355.98 |
| 1697068800000 | 355.98 |
| 1697155200000 | 354.17 |
| 1697414400000 | 354.33 |
| 1697500800000 | 354.67 |
| 1697587200000 | 353.42 |
| 1697673600000 | 348.5899 |
| 1697760000000 | 344.61 |
| 1698019200000 | 343.19 |
| 1698105600000 | 344.43 |
| 1698192000000 | 344.92 |
| 1698278400000 | 344.11 |
| 1698364800000 | 339.02 |
| 1698624000000 | 340.47 |
| 1698710400000 | 341.75 |
| 1698796800000 | 344.96 |
| 1698883200000 | 348.15 |
| 1698969600000 | 347.74 |
| 1699228800000 | 347.83 |
| 1699315200000 | 345.46 |
| 1699401600000 | 345.5 |
| 1699488000000 | 347.12 |
| 1699574400000 | 345.46 |
| 1699833600000 | 347.45 |
| 1699920000000 | 348.98 |
| 1700006400000 | 349.44 |
| 1700092800000 | 347.57 |
| 1700179200000 | 350.94 |
| 1700438400000 | 351.39 |
| 1700524800000 | 351.5899 |
| 1700611200000 | 352.13 |
| 1700697600000 | 353.2799 |
| 1700784000000 | 354.98 |
| 1701043200000 | 353.93 |
| 1701129600000 | 353.5299 |
| 1701216000000 | 353.8399 |
| 1701302400000 | 357.57 |
| 1701388800000 | 360.56 |
| 1701648000000 | 361.37 |
| 1701734400000 | 361.6 |
| 1701820800000 | 363.5 |
| 1701907200000 | 363.43 |
| 1701993600000 | 365.39 |
| 1702252800000 | 366.8 |
| 1702339200000 | 366.19 |
| 1702425600000 | 366.94 |
| 1702512000000 | 366.0299 |
| 1702598400000 | 366.69 |
| 1702857600000 | 366.3399 |
| 1702944000000 | 367.33 |
| 1703030400000 | 368.19 |
| 1703116800000 | 367.97 |
| 1703203200000 | 369.43 |
| 1703635200000 | 369.56 |
| 1703721600000 | 369.7 |
| 1703808000000 | 370.88 |
| 1704153600000 | 373.45 |
| 1704240000000 | 373.68 |
| 1704326400000 | 375.86 |
| 1704412800000 | 376.89 |
| 1704672000000 | 376.69 |
| 1704758400000 | 376.7799 |
| 1704844800000 | 374.88 |
| 1704931200000 | 372.93 |
| 1705017600000 | 375.14 |
| 1705276800000 | 375.14 |
| 1705363200000 | 374.5 |
| 1705449600000 | 371.23 |
| 1705536000000 | 371.02 |
| 1705622400000 | 372.26 |
| 1705881600000 | 374.45 |
| 1705968000000 | 373.74 |
| 1706054400000 | 375.19 |
| 1706140800000 | 375.45 |
| 1706227200000 | 376.8399 |
| 1706486400000 | 378.43 |
| 1706572800000 | 378 |
| 1706659200000 | 378.13 |
| iSTOXX Global ESG Select 100 | STOXX Global ESG Leaders | |
|---|---|---|
| 2017 | 0.039212062385551 | 12.522020287217 |
| 2018 | -7.7313019447236 | -9.5097741129293 |
| 2019 | 24.783447428566 | 27.23069909485 |
| 2020 | -16.186602857621 | 0.32558889895096 |
| 2021 | 20.616259836619 | 27.260649628689 |
| 2022 | -0.015282058303489 | -11.07067083535 |
| 2023 | 12.264905127997 | 13.325806246688 |
| 2024 | 16.709636776012 | 0.020850416230633 |
Methodology
The iSTOXX® Global ESG Select 100 Index uses 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, 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 USD | CH0224668639 | SXESLVUG | .SXESLVUG | |
| Price EUR | CH0224668399 | SXESLVEP | SXESLVEP INDEX | .SXESLVEP |
| Net Return EUR | CH0224668449 | SXESLVEN | SXESLVEN INDEX | .SXESLVEN |
| Gross Return EUR | CH0224668506 | SXESLVEG | SXESLVEG INDEX | .SXESLVEG |
| Price USD | CH0224668530 | SXESLVUP | SXESLVUP INDEX | .SXESLVUP |
| Net Return USD | CH0224668571 | SXESLVUN | .SXESLVUN | |
| Price GBP | CH0224668746 | SXESLVGP | .SXESLVGP | |
| Net Return GBP | CH0224668779 | SXESLVGN | .SXESLVGN | |
| Gross Return GBP | CH0224668795 | SXESLVGG | .SXESLVGG |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 10% at component level |
| No. of components | 100 |
| Review frequency | Annually, in Sep. |
| Calculation/distribution | Price, net and gross return in EUR, GBP and USD |
| Calculation hours | 09:00 - 18:00 CET for the EUR (price), End-of-day for the others |
| Base value/base date | 100 as of Dec. 31, 2004 |
| History | Since Sep. 20, 2004 |
| Inception date | Dec. 5, 2013 |
| 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 |
|---|---|---|---|
| NOVARTIS | Health Care | Switzerland | 7.231% |
| TOTALENERGIES | Energy | France | 5.349% |
| Commonwealth Bank of Australia | Banks | Australia | 4.412% |
| ALLIANZ | Insurance | Germany | 3.849% |
| SANOFI | Health Care | France | 3.788% |
| GSK | Health Care | UK | 2.995% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 2.866% |
| ZURICH INSURANCE GROUP | Insurance | Switzerland | 2.714% |
| VINCI | Construction and Materials | France | 2.660% |
| National Australia Bank Ltd. | Banks | Australia | 2.390% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 29, 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.