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 (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Global ESG Select 100 | 2,706.7 | 2,346.1 | 23.5 | 13.8 | 157.4 | 1.7 | 6.7 | 0.1 | 36.9 |
| STOXX Global ESG Leaders | N/A | 0.9 | 0.0 | 0.0 | 0.0 | 0.0 | 0.5 | 0.1 | 50.0 |
Supersector weighting (top 10)
| Banks | 23.7 |
|---|---|
| Insurance | 20.8 |
| Health Care | 13.6 |
| Energy | 9.3 |
| Utilities | 6.7 |
| Telecommunications | 6.1 |
| Automobiles and Parts | 4.2 |
| Industrial Goods and Services | 2.9 |
| Construction and Materials | 2.6 |
| Personal Care, Drug and Grocery Stores | 2.5 |
Country weighting
| France | 19.5 |
|---|---|
| Germany | 13.1 |
| Australia | 12.9 |
| Switzerland | 12.3 |
| Canada | 10.3 |
| UK | 9.4 |
| Italy | 5.5 |
| Spain | 4.0 |
| Finland | 2.8 |
| USA | 2.6 |
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 | 3.9 | 5.2 | 14.1 | 37.2 | 34.7 | N/A | N/A | 14.4 | 11.3 | 6.2 |
| STOXX Global ESG Leaders | 5.1 | 3.8 | 10.0 | 21.9 | 50.2 | N/A | N/A | 10.2 | 6.9 | 8.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global ESG Select 100 | N/A | N/A | 8.6 | 9.6 | 14.1 | N/A | N/A | 1.2 | 0.9 | 0.4 |
| STOXX Global ESG Leaders | N/A | N/A | 10.6 | 13.4 | 16.2 | N/A | N/A | 0.6 | 0.4 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global ESG Select 100 | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 4.4 | 5.6 | 6.6 | 8.5 | 7.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global ESG Select 100 | 0.6 | 0.6 | 0.6 | 0.6 | 0.8 | -3.4 | 1.0 | 0.5 | 0.4 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Gross Return), all data as of March 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 | 11.5 | 12.6 | 11.5 | 1.6 | 5.2 | 1.1 | 22.3 |
| STOXX Global ESG Leaders | 22.6 | 13.2 | 14.2 | 13.1 | 1.4 | 4.0 | 1.0 | 46.2 |
Performance and annual returns
| iSTOXX Global ESG Select 100 | |
|---|---|
| 1095638400000 | 100 |
| 1095724800000 | 101.04 |
| 1095811200000 | 100.17 |
| 1095897600000 | 99.35 |
| 1095984000000 | 99.07 |
| 1096243200000 | 98.4 |
| 1096329600000 | 98.9 |
| 1096416000000 | 100.14 |
| 1096502400000 | 99.6 |
| 1096588800000 | 101.78 |
| 1096848000000 | 102.44 |
| 1096934400000 | 102.64 |
| 1097020800000 | 102.47 |
| 1097107200000 | 101.56 |
| 1097193600000 | 101.41 |
| 1097452800000 | 101.22 |
| 1097539200000 | 101 |
| 1097625600000 | 101.06 |
| 1097712000000 | 100.33 |
| 1097798400000 | 100.42 |
| 1098057600000 | 100.73 |
| 1098144000000 | 101.26 |
| 1098230400000 | 100.29 |
| 1098316800000 | 100.37 |
| 1098403200000 | 100.47 |
| 1098662400000 | 99.15 |
| 1098748800000 | 99.83 |
| 1098835200000 | 100.86 |
| 1098921600000 | 101.68 |
| 1099008000000 | 101.63 |
| 1099267200000 | 101.86 |
| 1099353600000 | 102.07 |
| 1099440000000 | 103.06 |
| 1099526400000 | 103.81 |
| 1099612800000 | 104.23 |
| 1099872000000 | 103.52 |
| 1099958400000 | 103.31 |
| 1100044800000 | 104.02 |
| 1100131200000 | 105.33 |
| 1100217600000 | 105.23 |
| 1100476800000 | 105.5 |
| 1100563200000 | 104.73 |
| 1100649600000 | 105.54 |
| 1100736000000 | 105.48 |
| 1100822400000 | 104.08 |
| 1101081600000 | 103.88 |
| 1101168000000 | 103.5 |
| 1101254400000 | 103.32 |
| 1101340800000 | 103.64 |
| 1101427200000 | 103.53 |
| 1101686400000 | 103.16 |
| 1101772800000 | 101.65 |
| 1101859200000 | 102.12 |
| 1101945600000 | 102.78 |
| 1102032000000 | 102.68 |
| 1102291200000 | 101.96 |
| 1102377600000 | 101.82 |
| 1102464000000 | 102.24 |
| 1102550400000 | 102.54 |
| 1102636800000 | 103.08 |
| 1102896000000 | 103.79 |
| 1102982400000 | 103.76 |
| 1103068800000 | 103.35 |
| 1103155200000 | 103.5 |
| 1103241600000 | 102.72 |
| 1103500800000 | 103.21 |
| 1103587200000 | 104.09 |
| 1103673600000 | 105.13 |
| 1103760000000 | 105.41 |
| 1103846400000 | 105.66 |
| 1104105600000 | 105.37 |
| 1104192000000 | 105.88 |
| 1104278400000 | 106.35 |
| 1104364800000 | 106.22 |
| 1104451200000 | 106.11 |
| 1104710400000 | 106.81 |
| 1104796800000 | 106.94 |
| 1104883200000 | 106.32 |
| 1104969600000 | 106.72 |
| 1105056000000 | 106.93 |
| 1105315200000 | 106.87 |
| 1105401600000 | 106.08 |
| 1105488000000 | 105.83 |
| 1105574400000 | 106.1 |
| 1105660800000 | 106.64 |
| 1105920000000 | 107.24 |
| 1106006400000 | 106.78 |
| 1106092800000 | 106.32 |
| 1106179200000 | 105.72 |
| 1106265600000 | 105.71 |
| 1106524800000 | 105.4 |
| 1106611200000 | 106.37 |
| 1106697600000 | 105.8 |
| 1106784000000 | 105.62 |
| 1106870400000 | 105.26 |
| 1107129600000 | 106.07 |
| 1107216000000 | 106.59 |
| 1107302400000 | 106.45 |
| 1107388800000 | 106.39 |
| 1107475200000 | 106.55 |
| 1107734400000 | 107.32 |
| 1107820800000 | 107.6 |
| 1107907200000 | 107.7 |
| 1107993600000 | 107.73 |
| 1108080000000 | 108.56 |
| 1108339200000 | 108.29 |
| 1108425600000 | 108.57 |
| 1108512000000 | 108.7 |
| 1108598400000 | 108 |
| 1108684800000 | 108.22 |
| 1108944000000 | 108.25 |
| 1109030400000 | 107.63 |
| 1109116800000 | 107.1 |
| 1109203200000 | 106.86 |
| 1109289600000 | 107.71 |
| 1109548800000 | 106.9 |
| 1109635200000 | 107.49 |
| 1109721600000 | 107.83 |
| 1109808000000 | 108.13 |
| 1109894400000 | 108.82 |
| 1110153600000 | 109.04 |
| 1110240000000 | 108.46 |
| 1110326400000 | 108.23 |
| 1110412800000 | 108.22 |
| 1110499200000 | 108.09 |
| 1110758400000 | 108.35 |
| 1110844800000 | 108.62 |
| 1110931200000 | 107.4 |
| 1111017600000 | 107.08 |
| 1111104000000 | 107.18 |
| 1111363200000 | 107.33 |
| 1111449600000 | 107.09 |
| 1111536000000 | 107.56 |
| 1111622400000 | 107.72 |
| 1112054400000 | 107.33 |
| 1112140800000 | 107.33 |
| 1112227200000 | 106.77 |
| 1112313600000 | 106.96 |
| 1112572800000 | 106.79 |
| 1112659200000 | 107.57 |
| 1112745600000 | 108 |
| 1112832000000 | 108.75 |
| 1112918400000 | 108.66 |
| 1113177600000 | 108.49 |
| 1113264000000 | 108.25 |
| 1113350400000 | 108.27 |
| 1113436800000 | 108.56 |
| 1113523200000 | 107.9 |
| 1113782400000 | 106.55 |
| 1113868800000 | 106.53 |
| 1113955200000 | 105.87 |
| 1114041600000 | 106.31 |
| 1114128000000 | 106.73 |
| 1114387200000 | 106.99 |
| 1114473600000 | 106.98 |
| 1114560000000 | 106.03 |
| 1114646400000 | 106.15 |
| 1114732800000 | 106.35 |
| 1114992000000 | 107.71 |
| 1115078400000 | 108.17 |
| 1115164800000 | 108.49 |
| 1115251200000 | 108.41 |
| 1115337600000 | 108.73 |
| 1115596800000 | 109.32 |
| 1115683200000 | 108.81 |
| 1115769600000 | 109.17 |
| 1115856000000 | 109.29 |
| 1115942400000 | 109.54 |
| 1116201600000 | 110.48 |
| 1116288000000 | 110.65 |
| 1116374400000 | 112.15 |
| 1116460800000 | 112.48 |
| 1116547200000 | 112.56 |
| 1116806400000 | 112.76 |
| 1116892800000 | 113.09 |
| 1116979200000 | 112.79 |
| 1117065600000 | 113.38 |
| 1117152000000 | 113.68 |
| 1117411200000 | 113.31 |
| 1117497600000 | 112.17 |
| 1117584000000 | 113.15 |
| 1117670400000 | 113.38 |
| 1117756800000 | 112.76 |
| 1118016000000 | 112.24 |
| 1118102400000 | 112.84 |
| 1118188800000 | 112.72 |
| 1118275200000 | 113.29 |
| 1118361600000 | 113 |
| 1118620800000 | 113.66 |
| 1118707200000 | 112.96 |
| 1118793600000 | 112.22 |
| 1118880000000 | 112.45 |
| 1118966400000 | 113.47 |
| 1119225600000 | 112.83 |
| 1119312000000 | 113.32 |
| 1119398400000 | 113.32 |
| 1119484800000 | 112.91 |
| 1119571200000 | 111.91 |
| 1119830400000 | 111.13 |
| 1119916800000 | 112.21 |
| 1120003200000 | 113.17 |
| 1120089600000 | 114.08 |
| 1120176000000 | 114.99 |
| 1120435200000 | 115.16 |
| 1120521600000 | 115.2 |
| 1120608000000 | 115.58 |
| 1120694400000 | 114.88 |
| 1120780800000 | 117.07 |
| 1121040000000 | 116.9 |
| 1121126400000 | 116.68 |
| 1121212800000 | 116.89 |
| 1121299200000 | 117.88 |
| 1121385600000 | 117.85 |
| 1121644800000 | 117.96 |
| 1121731200000 | 118.98 |
| 1121817600000 | 120.15 |
| 1121904000000 | 119.25 |
| 1121990400000 | 119.14 |
| 1122249600000 | 118.74 |
| 1122336000000 | 119.03 |
| 1122422400000 | 119.47 |
| 1122508800000 | 119.81 |
| 1122595200000 | 119.06 |
| 1122854400000 | 118.75 |
| 1122940800000 | 119.55 |
| 1123027200000 | 119.89 |
| 1123113600000 | 119.19 |
| 1123200000000 | 118.57 |
| 1123459200000 | 118.58 |
| 1123545600000 | 119.01 |
| 1123632000000 | 119.01 |
| 1123718400000 | 118.77 |
| 1123804800000 | 117.94 |
| 1124064000000 | 117.6 |
| 1124150400000 | 117.43 |
| 1124236800000 | 116.96 |
| 1124323200000 | 116.87 |
| 1124409600000 | 117.48 |
| 1124668800000 | 117.71 |
| 1124755200000 | 117.07 |
| 1124841600000 | 116.6 |
| 1124928000000 | 116.46 |
| 1125014400000 | 115.69 |
| 1125273600000 | 116.03 |
| 1125360000000 | 116.63 |
| 1125446400000 | 117.26 |
| 1125532800000 | 116.88 |
| 1125619200000 | 116.54 |
| 1125878400000 | 117.1 |
| 1125964800000 | 117.75 |
| 1126051200000 | 118.2 |
| 1126137600000 | 118.11 |
| 1126224000000 | 118.42 |
| 1126483200000 | 119.07 |
| 1126569600000 | 118.06 |
| 1126656000000 | 118.23 |
| 1126742400000 | 119.04 |
| 1126828800000 | 119.54 |
| 1127088000000 | 119.11 |
| 1127174400000 | 119.29 |
| 1127260800000 | 118.46 |
| 1127347200000 | 119.09 |
| 1127433600000 | 119.9 |
| 1127692800000 | 121.1 |
| 1127779200000 | 121.37 |
| 1127865600000 | 122.16 |
| 1127952000000 | 122.55 |
| 1128038400000 | 122.56 |
| 1128297600000 | 123.29 |
| 1128384000000 | 123.02 |
| 1128470400000 | 122.13 |
| 1128556800000 | 121.78 |
| 1128643200000 | 122.4 |
| 1128902400000 | 122.43 |
| 1128988800000 | 122.37 |
| 1129075200000 | 121.9 |
| 1129161600000 | 121.08 |
| 1129248000000 | 121.05 |
| 1129507200000 | 121.28 |
| 1129593600000 | 121.06 |
| 1129680000000 | 119.37 |
| 1129766400000 | 119.14 |
| 1129852800000 | 118.15 |
| 1130112000000 | 119.62 |
| 1130198400000 | 119.09 |
| 1130284800000 | 119.54 |
| 1130371200000 | 118.83 |
| 1130457600000 | 119.27 |
| 1130716800000 | 120.81 |
| 1130803200000 | 120.95 |
| 1130889600000 | 120.82 |
| 1130976000000 | 121.36 |
| 1131062400000 | 122.09 |
| 1131321600000 | 122.98 |
| 1131408000000 | 122.73 |
| 1131494400000 | 122.7 |
| 1131580800000 | 122.48 |
| 1131667200000 | 124.31 |
| 1131926400000 | 123.66 |
| 1132012800000 | 123.93 |
| 1132099200000 | 124.3 |
| 1132185600000 | 125.1 |
| 1132272000000 | 126.3 |
| 1132531200000 | 126.08 |
| 1132617600000 | 126.41 |
| 1132704000000 | 126.82 |
| 1132790400000 | 126.41 |
| 1132876800000 | 126.69 |
| 1133136000000 | 126.09 |
| 1133222400000 | 126.52 |
| 1133308800000 | 124.87 |
| 1133395200000 | 125.73 |
| 1133481600000 | 126.21 |
| 1133740800000 | 125.62 |
| 1133827200000 | 126.04 |
| 1133913600000 | 125.49 |
| 1134000000000 | 124.68 |
| 1134086400000 | 124.69 |
| 1134345600000 | 124.59 |
| 1134432000000 | 125.02 |
| 1134518400000 | 125.08 |
| 1134604800000 | 125.5 |
| 1134691200000 | 125.84 |
| 1134950400000 | 126.38 |
| 1135036800000 | 125.79 |
| 1135123200000 | 127.21 |
| 1135209600000 | 127.73 |
| 1135296000000 | 128.11 |
| 1135641600000 | 128.07 |
| 1135728000000 | 128.97 |
| 1135814400000 | 129 |
| 1135900800000 | 128.56 |
| 1136160000000 | 128.94 |
| 1136246400000 | 129.16 |
| 1136332800000 | 129.74 |
| 1136419200000 | 129.73 |
| 1136505600000 | 129.55 |
| 1136764800000 | 129.8 |
| 1136851200000 | 128.91 |
| 1136937600000 | 130.14 |
| 1137024000000 | 129.39 |
| 1137110400000 | 128.64 |
| 1137369600000 | 129.48 |
| 1137456000000 | 128.71 |
| 1137542400000 | 127.83 |
| 1137628800000 | 128.11 |
| 1137715200000 | 126.83 |
| 1137974400000 | 126.32 |
| 1138060800000 | 125.88 |
| 1138147200000 | 126.74 |
| 1138233600000 | 127.75 |
| 1138320000000 | 128.86 |
| 1138579200000 | 128.38 |
| 1138665600000 | 128.4 |
| 1138752000000 | 129.17 |
| 1138838400000 | 128.14 |
| 1138924800000 | 128.83 |
| 1139184000000 | 129.26 |
| 1139270400000 | 129.65 |
| 1139356800000 | 129.83 |
| 1139443200000 | 131.32 |
| 1139529600000 | 130.5 |
| 1139788800000 | 131.37 |
| 1139875200000 | 132.51 |
| 1139961600000 | 131.45 |
| 1140048000000 | 132.41 |
| 1140134400000 | 132.66 |
| 1140393600000 | 132.7 |
| 1140480000000 | 132.74 |
| 1140566400000 | 133.66 |
| 1140652800000 | 133.3 |
| 1140739200000 | 133.74 |
| 1140998400000 | 134.75 |
| 1141084800000 | 133.13 |
| 1141171200000 | 133.76 |
| 1141257600000 | 134.03 |
| 1141344000000 | 134.14 |
| 1141603200000 | 134.66 |
| 1141689600000 | 134.46 |
| 1141776000000 | 134.36 |
| 1141862400000 | 134.95 |
| 1141948800000 | 136.72 |
| 1142208000000 | 137.64 |
| 1142294400000 | 137.5 |
| 1142380800000 | 137.91 |
| 1142467200000 | 138.03 |
| 1142553600000 | 138.36 |
| 1142812800000 | 138.19 |
| 1142899200000 | 138.07 |
| 1142985600000 | 138.69 |
| 1143072000000 | 138.41 |
| 1143158400000 | 138.72 |
| 1143417600000 | 137.29 |
| 1143504000000 | 136.75 |
| 1143590400000 | 137.57 |
| 1143676800000 | 138.77 |
| 1143763200000 | 138.68 |
| 1144022400000 | 139.3 |
| 1144108800000 | 138.41 |
| 1144195200000 | 139.38 |
| 1144281600000 | 139.12 |
| 1144368000000 | 138.4 |
| 1144627200000 | 138.46 |
| 1144713600000 | 137.06 |
| 1144800000000 | 136.41 |
| 1144886400000 | 136.23 |
| 1145318400000 | 136.06 |
| 1145404800000 | 136.95 |
| 1145491200000 | 138.04 |
| 1145577600000 | 138.59 |
| 1145836800000 | 138.22 |
| 1145923200000 | 138.35 |
| 1146009600000 | 139.32 |
| 1146096000000 | 139.22 |
| 1146182400000 | 138.51 |
| 1146441600000 | 137.83 |
| 1146528000000 | 138.03 |
| 1146614400000 | 136.98 |
| 1146700800000 | 137.32 |
| 1146787200000 | 138.19 |
| 1147046400000 | 138.22 |
| 1147132800000 | 138.52 |
| 1147219200000 | 138.48 |
| 1147305600000 | 136.87 |
| 1147392000000 | 134.68 |
| 1147651200000 | 133.92 |
| 1147737600000 | 134.47 |
| 1147824000000 | 131.06 |
| 1147910400000 | 130.52 |
| 1147996800000 | 131.16 |
| 1148256000000 | 129.11 |
| 1148342400000 | 130.95 |
| 1148428800000 | 130.24 |
| 1148515200000 | 131.42 |
| 1148601600000 | 133.86 |
| 1148860800000 | 133.68 |
| 1148947200000 | 130.68 |
| 1149033600000 | 132.22 |
| 1149120000000 | 132.95 |
| 1149206400000 | 132.91 |
| 1149465600000 | 132.69 |
| 1149552000000 | 131.35 |
| 1149638400000 | 132.21 |
| 1149724800000 | 129.94 |
| 1149811200000 | 131.16 |
| 1150070400000 | 129.87 |
| 1150156800000 | 127.8 |
| 1150243200000 | 127.73 |
| 1150329600000 | 129.06 |
| 1150416000000 | 128.76 |
| 1150675200000 | 129.36 |
| 1150761600000 | 129.65 |
| 1150848000000 | 130.17 |
| 1150934400000 | 131.11 |
| 1151020800000 | 131.13 |
| 1151280000000 | 131.33 |
| 1151366400000 | 130.42 |
| 1151452800000 | 130.43 |
| 1151539200000 | 132.98 |
| 1151625600000 | 133.65 |
| 1151884800000 | 134.85 |
| 1151971200000 | 135.09 |
| 1152057600000 | 134.29 |
| 1152144000000 | 135.59 |
| 1152230400000 | 134.91 |
| 1152489600000 | 135.46 |
| 1152576000000 | 134.72 |
| 1152662400000 | 134.85 |
| 1152748800000 | 132.75 |
| 1152835200000 | 131.26 |
| 1153094400000 | 131.26 |
| 1153180800000 | 130.63 |
| 1153267200000 | 132.29 |
| 1153353600000 | 132.41 |
| 1153440000000 | 131.55 |
| 1153699200000 | 133.73 |
| 1153785600000 | 134.23 |
| 1153872000000 | 134.33 |
| 1153958400000 | 134.86 |
| 1154044800000 | 135.85 |
| 1154304000000 | 135.12 |
| 1154390400000 | 133.94 |
| 1154476800000 | 134.79 |
| 1154563200000 | 133.49 |
| 1154649600000 | 134.1 |
| 1154908800000 | 132.81 |
| 1154995200000 | 133.11 |
| 1155081600000 | 133.98 |
| 1155168000000 | 133.82 |
| 1155254400000 | 133.62 |
| 1155513600000 | 134.8 |
| 1155600000000 | 135.99 |
| 1155686400000 | 136.94 |
| 1155772800000 | 137.72 |
| 1155859200000 | 138.03 |
| 1156118400000 | 137.53 |
| 1156204800000 | 137.73 |
| 1156291200000 | 136.64 |
| 1156377600000 | 137.18 |
| 1156464000000 | 137.23 |
| 1156723200000 | 137.32 |
| 1156809600000 | 137.98 |
| 1156896000000 | 138.22 |
| 1156982400000 | 137.92 |
| 1157068800000 | 138.33 |
| 1157328000000 | 139.32 |
| 1157414400000 | 139.19 |
| 1157500800000 | 138.71 |
| 1157587200000 | 137.85 |
| 1157673600000 | 138.39 |
| 1157932800000 | 138.69 |
| 1158019200000 | 139.2 |
| 1158105600000 | 139.43 |
| 1158192000000 | 138.93 |
| 1158278400000 | 139.56 |
| 1158537600000 | 139.86 |
| 1158624000000 | 138.71 |
| 1158710400000 | 139.91 |
| 1158796800000 | 139.52 |
| 1158883200000 | 138.48 |
| 1159142400000 | 138.93 |
| 1159228800000 | 139.94 |
| 1159315200000 | 141.16 |
| 1159401600000 | 142.01 |
| 1159488000000 | 142.2 |
| 1159747200000 | 141.68 |
| 1159833600000 | 141.45 |
| 1159920000000 | 142.61 |
| 1160006400000 | 143.53 |
| 1160092800000 | 143.17 |
| 1160352000000 | 143.57 |
| 1160438400000 | 144.16 |
| 1160524800000 | 144.42 |
| 1160611200000 | 144.84 |
| 1160697600000 | 144.57 |
| 1160956800000 | 144.47 |
| 1161043200000 | 143.13 |
| 1161129600000 | 144.38 |
| 1161216000000 | 144.44 |
| 1161302400000 | 144.64 |
| 1161561600000 | 145.63 |
| 1161648000000 | 145.37 |
| 1161734400000 | 145.81 |
| 1161820800000 | 145.25 |
| 1161907200000 | 144.4 |
| 1162166400000 | 143.67 |
| 1162252800000 | 143.68 |
| 1162339200000 | 143.92 |
| 1162425600000 | 143.73 |
| 1162512000000 | 143.98 |
| 1162771200000 | 145.58 |
| 1162857600000 | 146.2 |
| 1162944000000 | 146.08 |
| 1163030400000 | 145.58 |
| 1163116800000 | 144.58 |
| 1163376000000 | 145.25 |
| 1163462400000 | 145.98 |
| 1163548800000 | 147.03 |
| 1163635200000 | 147.13 |
| 1163721600000 | 146.71 |
| 1163980800000 | 146.29 |
| 1164067200000 | 146.2 |
| 1164153600000 | 145.98 |
| 1164240000000 | 145.89 |
| 1164326400000 | 144.69 |
| 1164585600000 | 142.74 |
| 1164672000000 | 141.77 |
| 1164758400000 | 143.24 |
| 1164844800000 | 141.87 |
| 1164931200000 | 140.48 |
| 1165190400000 | 141.42 |
| 1165276800000 | 142.33 |
| 1165363200000 | 142.29 |
| 1165449600000 | 143.02 |
| 1165536000000 | 143.09 |
| 1165795200000 | 143.62 |
| 1165881600000 | 143.71 |
| 1165968000000 | 144.1 |
| 1166054400000 | 145.05 |
| 1166140800000 | 146 |
| 1166400000000 | 146.54 |
| 1166486400000 | 145.39 |
| 1166572800000 | 145.64 |
| 1166659200000 | 145.48 |
| 1166745600000 | 144.93 |
| 1167177600000 | 146.35 |
| 1167264000000 | 146 |
| 1167350400000 | 145.89 |
| 1167696000000 | 146.66 |
| 1167782400000 | 148.3 |
| 1167868800000 | 148.32 |
| 1167955200000 | 148.04 |
| 1168214400000 | 147.33 |
| 1168300800000 | 147.16 |
| 1168387200000 | 146.47 |
| 1168473600000 | 147.46 |
| 1168560000000 | 147.04 |
| 1168819200000 | 147.3 |
| 1168905600000 | 147.48 |
| 1168992000000 | 146.7 |
| 1169078400000 | 146.73 |
| 1169164800000 | 146.76 |
| 1169424000000 | 146.09 |
| 1169510400000 | 145.75 |
| 1169596800000 | 147.68 |
| 1169683200000 | 146.56 |
| 1169769600000 | 145.99 |
| 1170028800000 | 146.55 |
| 1170115200000 | 146.65 |
| 1170201600000 | 146.61 |
| 1170288000000 | 147.04 |
| 1170374400000 | 147.61 |
| 1170633600000 | 147.91 |
| 1170720000000 | 147.99 |
| 1170806400000 | 148.37 |
| 1170892800000 | 148.5 |
| 1170979200000 | 149.2 |
| 1171238400000 | 148.54 |
| 1171324800000 | 149.84 |
| 1171411200000 | 150.08 |
| 1171497600000 | 150.43 |
| 1171584000000 | 150.4 |
| 1171843200000 | 150.92 |
| 1171929600000 | 150.14 |
| 1172016000000 | 149.5 |
| 1172102400000 | 149.19 |
| 1172188800000 | 148.99 |
| 1172448000000 | 149.37 |
| 1172534400000 | 146.19 |
| 1172620800000 | 145.16 |
| 1172707200000 | 143.92 |
| 1172793600000 | 144.2 |
| 1173052800000 | 143.75 |
| 1173139200000 | 145.36 |
| 1173225600000 | 145.45 |
| 1173312000000 | 146.58 |
| 1173398400000 | 146.75 |
| 1173657600000 | 147.19 |
| 1173744000000 | 145.41 |
| 1173830400000 | 143.3 |
| 1173916800000 | 145.17 |
| 1174003200000 | 145.04 |
| 1174262400000 | 146.15 |
| 1174348800000 | 146.14 |
| 1174435200000 | 147.01 |
| 1174521600000 | 148.49 |
| 1174608000000 | 148.59 |
| 1174867200000 | 147.77 |
| 1174953600000 | 147.6 |
| 1175040000000 | 146.87 |
| 1175126400000 | 147.92 |
| 1175212800000 | 147.94 |
| 1175472000000 | 147.39 |
| 1175558400000 | 148.52 |
| 1175644800000 | 148.97 |
| 1175731200000 | 149.86 |
| 1176163200000 | 150.29 |
| 1176249600000 | 149.58 |
| 1176336000000 | 150.09 |
| 1176422400000 | 151.06 |
| 1176681600000 | 152.28 |
| 1176768000000 | 151.61 |
| 1176854400000 | 151.47 |
| 1176940800000 | 151.46 |
| 1177027200000 | 153.07 |
| 1177286400000 | 152.39 |
| 1177372800000 | 151.98 |
| 1177459200000 | 153.24 |
| 1177545600000 | 154.12 |
| 1177632000000 | 153.55 |
| 1177891200000 | 154 |
| 1177977600000 | 153.55 |
| 1178064000000 | 154.57 |
| 1178150400000 | 154.74 |
| 1178236800000 | 155.43 |
| 1178496000000 | 155.7 |
| 1178582400000 | 154.86 |
| 1178668800000 | 154.76 |
| 1178755200000 | 154.58 |
| 1178841600000 | 155.43 |
| 1179100800000 | 155.3 |
| 1179187200000 | 156.05 |
| 1179273600000 | 155.97 |
| 1179360000000 | 156.02 |
| 1179446400000 | 157.31 |
| 1179705600000 | 157.04 |
| 1179792000000 | 156.55 |
| 1179878400000 | 156.31 |
| 1179964800000 | 155.04 |
| 1180051200000 | 155.47 |
| 1180310400000 | 155.63 |
| 1180396800000 | 156.36 |
| 1180483200000 | 156.64 |
| 1180569600000 | 156.69 |
| 1180656000000 | 157.01 |
| 1180915200000 | 156.17 |
| 1181001600000 | 155.32 |
| 1181088000000 | 153.42 |
| 1181174400000 | 152.48 |
| 1181260800000 | 153.1 |
| 1181520000000 | 153.77 |
| 1181606400000 | 152.14 |
| 1181692800000 | 152.77 |
| 1181779200000 | 154.23 |
| 1181865600000 | 155.55 |
| 1182124800000 | 154.94 |
| 1182211200000 | 154.68 |
| 1182297600000 | 154.38 |
| 1182384000000 | 153.12 |
| 1182470400000 | 152.2 |
| 1182729600000 | 152.29 |
| 1182816000000 | 151.61 |
| 1182902400000 | 151.27 |
| 1182988800000 | 151.81 |
| 1183075200000 | 152.28 |
| 1183334400000 | 152.46 |
| 1183420800000 | 153.08 |
| 1183507200000 | 153.67 |
| 1183593600000 | 153.27 |
| 1183680000000 | 153.77 |
| 1183939200000 | 153.72 |
| 1184025600000 | 152.19 |
| 1184112000000 | 151.77 |
| 1184198400000 | 153.77 |
| 1184284800000 | 154.11 |
| 1184544000000 | 154.92 |
| 1184630400000 | 154.34 |
| 1184716800000 | 152.82 |
| 1184803200000 | 154.48 |
| 1184889600000 | 152.69 |
| 1185148800000 | 153.32 |
| 1185235200000 | 151.45 |
| 1185321600000 | 151.18 |
| 1185408000000 | 148.16 |
| 1185494400000 | 147.48 |
| 1185753600000 | 147.75 |
| 1185840000000 | 148.51 |
| 1185926400000 | 147.35 |
| 1186012800000 | 148.54 |
| 1186099200000 | 146.89 |
| 1186358400000 | 148.27 |
| 1186444800000 | 150.8 |
| 1186531200000 | 152.4 |
| 1186617600000 | 149.61 |
| 1186704000000 | 146.84 |
| 1186963200000 | 148.55 |
| 1187049600000 | 147.02 |
| 1187136000000 | 145.88 |
| 1187222400000 | 143.44 |
| 1187308800000 | 146.87 |
| 1187568000000 | 147.1 |
| 1187654400000 | 147.55 |
| 1187740800000 | 148.64 |
| 1187827200000 | 148.65 |
| 1187913600000 | 149.33 |
| 1188172800000 | 149.05 |
| 1188259200000 | 146.9 |
| 1188345600000 | 147.46 |
| 1188432000000 | 147.93 |
| 1188518400000 | 149.26 |
| 1188777600000 | 149.47 |
| 1188864000000 | 150.77 |
| 1188950400000 | 148.58 |
| 1189036800000 | 149.3 |
| 1189123200000 | 147.17 |
| 1189382400000 | 146.55 |
| 1189468800000 | 148.91 |
| 1189555200000 | 149.9 |
| 1189641600000 | 151.18 |
| 1189728000000 | 151.03 |
| 1189987200000 | 150.51 |
| 1190073600000 | 153.06 |
| 1190160000000 | 156.34 |
| 1190246400000 | 155.47 |
| 1190332800000 | 155.16 |
| 1190592000000 | 154.71 |
| 1190678400000 | 154.67 |
| 1190764800000 | 155.66 |
| 1190851200000 | 155.98 |
| 1190937600000 | 155.51 |
| 1191196800000 | 156.61 |
| 1191283200000 | 156.95 |
| 1191369600000 | 157.07 |
| 1191456000000 | 156.99 |
| 1191542400000 | 157.82 |
| 1191801600000 | 157.33 |
| 1191888000000 | 158.55 |
| 1191974400000 | 158.16 |
| 1192060800000 | 159.34 |
| 1192147200000 | 159.03 |
| 1192406400000 | 157.47 |
| 1192492800000 | 156.83 |
| 1192579200000 | 157.03 |
| 1192665600000 | 156.27 |
| 1192752000000 | 154.44 |
| 1193011200000 | 154.12 |
| 1193097600000 | 154.31 |
| 1193184000000 | 153.51 |
| 1193270400000 | 154.59 |
| 1193356800000 | 155.91 |
| 1193616000000 | 156.39 |
| 1193702400000 | 155.63 |
| 1193788800000 | 157.02 |
| 1193875200000 | 154.32 |
| 1193961600000 | 154 |
| 1194220800000 | 153.35 |
| 1194307200000 | 153.79 |
| 1194393600000 | 151.92 |
| 1194480000000 | 150.28 |
| 1194566400000 | 148.67 |
| 1194825600000 | 150.27 |
| 1194912000000 | 151.79 |
| 1194998400000 | 153.5 |
| 1195084800000 | 152.84 |
| 1195171200000 | 152.61 |
| 1195430400000 | 150.36 |
| 1195516800000 | 151.05 |
| 1195603200000 | 148.91 |
| 1195689600000 | 150.02 |
| 1195776000000 | 152.23 |
| 1196035200000 | 150.08 |
| 1196121600000 | 151.1 |
| 1196208000000 | 153.65 |
| 1196294400000 | 154.75 |
| 1196380800000 | 155.82 |
| 1196640000000 | 153.83 |
| 1196726400000 | 153.68 |
| 1196812800000 | 156.91 |
| 1196899200000 | 157.1 |
| 1196985600000 | 157.9 |
| 1197244800000 | 157.74 |
| 1197331200000 | 157.28 |
| 1197417600000 | 157.21 |
| 1197504000000 | 155.22 |
| 1197590400000 | 155.1 |
| 1197849600000 | 153.04 |
| 1197936000000 | 152.99 |
| 1198022400000 | 153.22 |
| 1198108800000 | 154.73 |
| 1198195200000 | 156.46 |
| 1198454400000 | 157.66 |
| 1198713600000 | 157.56 |
| 1198800000000 | 158.04 |
| 1199059200000 | 157.16 |
| 1199232000000 | 157.08 |
| 1199318400000 | 157.16 |
| 1199404800000 | 155.12 |
| 1199664000000 | 155.36 |
| 1199750400000 | 156.14 |
| 1199836800000 | 156.68 |
| 1199923200000 | 157.1 |
| 1200009600000 | 156.14 |
| 1200268800000 | 156.8 |
| 1200355200000 | 152.41 |
| 1200441600000 | 151.3 |
| 1200528000000 | 148.93 |
| 1200614400000 | 149.26 |
| 1200873600000 | 142.98 |
| 1200960000000 | 143.05 |
| 1201046400000 | 141.63 |
| 1201132800000 | 145.08 |
| 1201219200000 | 143.3 |
| 1201478400000 | 143.57 |
| 1201564800000 | 144.41 |
| 1201651200000 | 143.35 |
| 1201737600000 | 144.09 |
| 1201824000000 | 147.77 |
| 1202083200000 | 146.51 |
| 1202169600000 | 142.01 |
| 1202256000000 | 142.92 |
| 1202342400000 | 141.77 |
| 1202428800000 | 141.09 |
| 1202688000000 | 140.36 |
| 1202774400000 | 142.88 |
| 1202860800000 | 142.57 |
| 1202947200000 | 141.93 |
| 1203033600000 | 141.25 |
| 1203292800000 | 143.09 |
| 1203379200000 | 144.1 |
| 1203465600000 | 143.05 |
| 1203552000000 | 142.85 |
| 1203638400000 | 141.79 |
| 1203897600000 | 144.47 |
| 1203984000000 | 146.29 |
| 1204070400000 | 146.45 |
| 1204156800000 | 144.83 |
| 1204243200000 | 142.37 |
| 1204502400000 | 141.36 |
| 1204588800000 | 140.17 |
| 1204675200000 | 141.6 |
| 1204761600000 | 138.53 |
| 1204848000000 | 136.92 |
| 1205107200000 | 135.2 |
| 1205193600000 | 138.48 |
| 1205280000000 | 139.95 |
| 1205366400000 | 138.64 |
| 1205452800000 | 137.1 |
| 1205712000000 | 136.41 |
| 1205798400000 | 139.94 |
| 1205884800000 | 141.07 |
| 1205971200000 | 141.54 |
| 1206403200000 | 144.51 |
| 1206489600000 | 144.05 |
| 1206576000000 | 144.57 |
| 1206662400000 | 145.03 |
| 1206921600000 | 145.56 |
| 1207008000000 | 149.29 |
| 1207094400000 | 150.48 |
| 1207180800000 | 149.04 |
| 1207267200000 | 150.05 |
| 1207526400000 | 150.4 |
| 1207612800000 | 150.54 |
| 1207699200000 | 148.84 |
| 1207785600000 | 148.45 |
| 1207872000000 | 145.65 |
| 1208131200000 | 143.71 |
| 1208217600000 | 145.59 |
| 1208304000000 | 147.52 |
| 1208390400000 | 145.85 |
| 1208476800000 | 146.68 |
| 1208736000000 | 148.62 |
| 1208822400000 | 146.86 |
| 1208908800000 | 147.81 |
| 1208995200000 | 147.74 |
| 1209081600000 | 147.61 |
| 1209340800000 | 147.49 |
| 1209427200000 | 147.86 |
| 1209513600000 | 147.91 |
| 1209600000000 | 148.1 |
| 1209686400000 | 150.15 |
| 1209945600000 | 150.5 |
| 1210032000000 | 149.24 |
| 1210118400000 | 149.99 |
| 1210204800000 | 149.74 |
| 1210291200000 | 149.36 |
| 1210550400000 | 149.32 |
| 1210636800000 | 150.22 |
| 1210723200000 | 151.18 |
| 1210809600000 | 151.53 |
| 1210896000000 | 151.96 |
| 1211155200000 | 152.98 |
| 1211241600000 | 150.26 |
| 1211328000000 | 149.54 |
| 1211414400000 | 148.72 |
| 1211500800000 | 147.22 |
| 1211760000000 | 147.17 |
| 1211846400000 | 147.26 |
| 1211932800000 | 147.11 |
| 1212019200000 | 147.5 |
| 1212105600000 | 148.23 |
| 1212364800000 | 147.49 |
| 1212451200000 | 147.1 |
| 1212537600000 | 147.21 |
| 1212624000000 | 147.95 |
| 1212710400000 | 144.7 |
| 1212969600000 | 143.54 |
| 1213056000000 | 143.18 |
| 1213142400000 | 141 |
| 1213228800000 | 141.84 |
| 1213315200000 | 142.43 |
| 1213574400000 | 140.97 |
| 1213660800000 | 142.05 |
| 1213747200000 | 140.07 |
| 1213833600000 | 138.2 |
| 1213920000000 | 136.35 |
| 1214179200000 | 136.73 |
| 1214265600000 | 136.17 |
| 1214352000000 | 138.16 |
| 1214438400000 | 134.68 |
| 1214524800000 | 132.97 |
| 1214784000000 | 133.6 |
| 1214870400000 | 132.24 |
| 1214956800000 | 133.15 |
| 1215043200000 | 134.97 |
| 1215129600000 | 134.04 |
| 1215388800000 | 135.11 |
| 1215475200000 | 135.78 |
| 1215561600000 | 136.61 |
| 1215648000000 | 135.73 |
| 1215734400000 | 132.42 |
| 1215993600000 | 132.19 |
| 1216080000000 | 130.28 |
| 1216166400000 | 131.7 |
| 1216252800000 | 133.96 |
| 1216339200000 | 136.31 |
| 1216598400000 | 136.73 |
| 1216684800000 | 137.1 |
| 1216771200000 | 138.97 |
| 1216857600000 | 139.08 |
| 1216944000000 | 137.76 |
| 1217203200000 | 135.29 |
| 1217289600000 | 136.03 |
| 1217376000000 | 137.73 |
| 1217462400000 | 137.04 |
| 1217548800000 | 136.16 |
| 1217808000000 | 137.22 |
| 1217894400000 | 141.19 |
| 1217980800000 | 141.92 |
| 1218067200000 | 141.05 |
| 1218153600000 | 143.13 |
| 1218412800000 | 144.21 |
| 1218499200000 | 144.34 |
| 1218585600000 | 144.06 |
| 1218672000000 | 143.7 |
| 1218758400000 | 144.61 |
| 1219017600000 | 143.78 |
| 1219104000000 | 140.99 |
| 1219190400000 | 141.19 |
| 1219276800000 | 139.38 |
| 1219363200000 | 142.66 |
| 1219622400000 | 141.65 |
| 1219708800000 | 141.99 |
| 1219795200000 | 142.6 |
| 1219881600000 | 146.11 |
| 1219968000000 | 146.18 |
| 1220227200000 | 147.4 |
| 1220313600000 | 149.79 |
| 1220400000000 | 149.05 |
| 1220486400000 | 145.68 |
| 1220572800000 | 143.68 |
| 1220832000000 | 147.94 |
| 1220918400000 | 146.96 |
| 1221004800000 | 147.44 |
| 1221091200000 | 146.19 |
| 1221177600000 | 145.76 |
| 1221436800000 | 140.37 |
| 1221523200000 | 139.52 |
| 1221609600000 | 135.47 |
| 1221696000000 | 135.68 |
| 1221782400000 | 143.01 |
| 1222041600000 | 140.85 |
| 1222128000000 | 139.02 |
| 1222214400000 | 138.47 |
| 1222300800000 | 142 |
| 1222387200000 | 140.39 |
| 1222646400000 | 135.47 |
| 1222732800000 | 138.17 |
| 1222819200000 | 139.98 |
| 1222905600000 | 137.63 |
| 1222992000000 | 137.75 |
| 1223251200000 | 131.27 |
| 1223337600000 | 128.99 |
| 1223424000000 | 125.11 |
| 1223510400000 | 119.47 |
| 1223596800000 | 113.94 |
| 1223856000000 | 120.97 |
| 1223942400000 | 123.84 |
| 1224028800000 | 117.49 |
| 1224115200000 | 116.12 |
| 1224201600000 | 120.31 |
| 1224460800000 | 124.91 |
| 1224547200000 | 123.94 |
| 1224633600000 | 121.05 |
| 1224720000000 | 122.92 |
| 1224806400000 | 119.95 |
| 1225065600000 | 118.11 |
| 1225152000000 | 120.62 |
| 1225238400000 | 122.7 |
| 1225324800000 | 124.3 |
| 1225411200000 | 126.44 |
| 1225670400000 | 130.94 |
| 1225756800000 | 135.11 |
| 1225843200000 | 131.57 |
| 1225929600000 | 126.62 |
| 1226016000000 | 130.24 |
| 1226275200000 | 131.08 |
| 1226361600000 | 127.95 |
| 1226448000000 | 127.2 |
| 1226534400000 | 131.35 |
| 1226620800000 | 131.49 |
| 1226880000000 | 126.84 |
| 1226966400000 | 127.91 |
| 1227052800000 | 122.59 |
| 1227139200000 | 118.35 |
| 1227225600000 | 117.63 |
| 1227484800000 | 124.95 |
| 1227571200000 | 123.67 |
| 1227657600000 | 122.23 |
| 1227744000000 | 123.05 |
| 1227830400000 | 126.01 |
| 1228089600000 | 122.65 |
| 1228176000000 | 125.08 |
| 1228262400000 | 128.19 |
| 1228348800000 | 127.94 |
| 1228435200000 | 126.76 |
| 1228694400000 | 131.75 |
| 1228780800000 | 130.6 |
| 1228867200000 | 130.51 |
| 1228953600000 | 129.38 |
| 1229040000000 | 128.73 |
| 1229299200000 | 126.31 |
| 1229385600000 | 130.1 |
| 1229472000000 | 131.69 |
| 1229558400000 | 132.81 |
| 1229644800000 | 133.1 |
| 1229904000000 | 133.38 |
| 1229990400000 | 133.59 |
| 1230076800000 | 133.5 |
| 1230508800000 | 136.97 |
| 1230595200000 | 139.71 |
| 1230681600000 | 139.7 |
| 1230854400000 | 141.91 |
| 1231113600000 | 140.17 |
| 1231200000000 | 138.68 |
| 1231286400000 | 134.04 |
| 1231372800000 | 133.74 |
| 1231459200000 | 131.82 |
| 1231718400000 | 132.57 |
| 1231804800000 | 132.31 |
| 1231891200000 | 128.61 |
| 1231977600000 | 126.54 |
| 1232064000000 | 126.35 |
| 1232323200000 | 128.1 |
| 1232409600000 | 128.97 |
| 1232496000000 | 130 |
| 1232582400000 | 129.79 |
| 1232668800000 | 127.96 |
| 1232928000000 | 130.37 |
| 1233014400000 | 128.78 |
| 1233100800000 | 130.29 |
| 1233187200000 | 126.89 |
| 1233273600000 | 123 |
| 1233532800000 | 123.11 |
| 1233619200000 | 124.86 |
| 1233705600000 | 123.02 |
| 1233792000000 | 121.9 |
| 1233878400000 | 122.81 |
| 1234137600000 | 123.82 |
| 1234224000000 | 122 |
| 1234310400000 | 123.99 |
| 1234396800000 | 123.19 |
| 1234483200000 | 122.82 |
| 1234742400000 | 122.79 |
| 1234828800000 | 118.1 |
| 1234915200000 | 118.26 |
| 1235001600000 | 117.91 |
| 1235088000000 | 113.87 |
| 1235347200000 | 111.18 |
| 1235433600000 | 112.47 |
| 1235520000000 | 112.89 |
| 1235606400000 | 113.36 |
| 1235692800000 | 111.61 |
| 1235952000000 | 108.38 |
| 1236038400000 | 106.44 |
| 1236124800000 | 107.6 |
| 1236211200000 | 104.6 |
| 1236297600000 | 104.29 |
| 1236556800000 | 106.01 |
| 1236643200000 | 110.97 |
| 1236729600000 | 111.58 |
| 1236816000000 | 113.65 |
| 1236902400000 | 113.95 |
| 1237161600000 | 116.17 |
| 1237248000000 | 117.16 |
| 1237334400000 | 118.23 |
| 1237420800000 | 116.15 |
| 1237507200000 | 116.15 |
| 1237766400000 | 119.81 |
| 1237852800000 | 117.48 |
| 1237939200000 | 119.85 |
| 1238025600000 | 121.52 |
| 1238112000000 | 120.32 |
| 1238371200000 | 117.06 |
| 1238457600000 | 119.31 |
| 1238544000000 | 120.04 |
| 1238630400000 | 122.31 |
| 1238716800000 | 120.79 |
| 1238976000000 | 120.18 |
| 1239062400000 | 118.86 |
| 1239148800000 | 119.61 |
| 1239235200000 | 121.67 |
| 1239667200000 | 120.11 |
| 1239753600000 | 119.66 |
| 1239840000000 | 122.05 |
| 1239926400000 | 123.59 |
| 1240185600000 | 121.08 |
| 1240272000000 | 120.83 |
| 1240358400000 | 121.52 |
| 1240444800000 | 121.16 |
| 1240531200000 | 123.25 |
| 1240790400000 | 123.75 |
| 1240876800000 | 122.33 |
| 1240963200000 | 124.36 |
| 1241049600000 | 125.09 |
| 1241136000000 | 124.66 |
| 1241395200000 | 126.76 |
| 1241481600000 | 125.72 |
| 1241568000000 | 127.61 |
| 1241654400000 | 128.42 |
| 1241740800000 | 130.37 |
| 1242000000000 | 129.38 |
| 1242086400000 | 128.42 |
| 1242172800000 | 127.09 |
| 1242259200000 | 127.08 |
| 1242345600000 | 126.27 |
| 1242604800000 | 127.58 |
| 1242691200000 | 128.2 |
| 1242777600000 | 128.81 |
| 1242864000000 | 125.98 |
| 1242950400000 | 126 |
| 1243209600000 | 126.08 |
| 1243296000000 | 127.24 |
| 1243382400000 | 125.41 |
| 1243468800000 | 125.5 |
| 1243555200000 | 125.72 |
| 1243814400000 | 126.37 |
| 1243900800000 | 126.17 |
| 1243987200000 | 125.09 |
| 1244073600000 | 126.52 |
| 1244160000000 | 127.15 |
| 1244419200000 | 125.85 |
| 1244505600000 | 124.65 |
| 1244592000000 | 124.57 |
| 1244678400000 | 124.74 |
| 1244764800000 | 125.45 |
| 1245024000000 | 122.93 |
| 1245110400000 | 121.98 |
| 1245196800000 | 121.79 |
| 1245283200000 | 123.4 |
| 1245369600000 | 123.34 |
| 1245628800000 | 120.76 |
| 1245715200000 | 121.69 |
| 1245801600000 | 122.23 |
| 1245888000000 | 123.07 |
| 1245974400000 | 122.52 |
| 1246233600000 | 123.35 |
| 1246320000000 | 122.86 |
| 1246406400000 | 125.11 |
| 1246492800000 | 122.67 |
| 1246579200000 | 122.93 |
| 1246838400000 | 123.44 |
| 1246924800000 | 122.67 |
| 1247011200000 | 122.04 |
| 1247097600000 | 121.89 |
| 1247184000000 | 120.88 |
| 1247443200000 | 123.75 |
| 1247529600000 | 124.04 |
| 1247616000000 | 126.59 |
| 1247702400000 | 127.72 |
| 1247788800000 | 128.35 |
| 1248048000000 | 129.02 |
| 1248134400000 | 129.91 |
| 1248220800000 | 130.18 |
| 1248307200000 | 131.7 |
| 1248393600000 | 132.7 |
| 1248652800000 | 132.92 |
| 1248739200000 | 132.85 |
| 1248825600000 | 133.27 |
| 1248912000000 | 135 |
| 1248998400000 | 134.82 |
| 1249257600000 | 134.42 |
| 1249344000000 | 134.76 |
| 1249430400000 | 133.29 |
| 1249516800000 | 134.07 |
| 1249603200000 | 135.75 |
| 1249862400000 | 136.35 |
| 1249948800000 | 135.02 |
| 1250035200000 | 136.23 |
| 1250121600000 | 137.17 |
| 1250208000000 | 136.38 |
| 1250467200000 | 134.73 |
| 1250553600000 | 134.22 |
| 1250640000000 | 135.21 |
| 1250726400000 | 136.85 |
| 1250812800000 | 139.49 |
| 1251072000000 | 141.36 |
| 1251158400000 | 142.59 |
| 1251244800000 | 142.96 |
| 1251331200000 | 143.23 |
| 1251417600000 | 143.67 |
| 1251676800000 | 142.92 |
| 1251763200000 | 141.41 |
| 1251849600000 | 139.82 |
| 1251936000000 | 139.17 |
| 1252022400000 | 140.67 |
| 1252281600000 | 142.32 |
| 1252368000000 | 142.98 |
| 1252454400000 | 144.18 |
| 1252540800000 | 143.68 |
| 1252627200000 | 144.37 |
| 1252886400000 | 145.42 |
| 1252972800000 | 147.15 |
| 1253059200000 | 149.19 |
| 1253145600000 | 149.72 |
| 1253232000000 | 151.67 |
| 1253491200000 | 152.05 |
| 1253577600000 | 151.99 |
| 1253664000000 | 151.83 |
| 1253750400000 | 153.17 |
| 1253836800000 | 154.34 |
| 1254096000000 | 156.38 |
| 1254182400000 | 155.46 |
| 1254268800000 | 155.22 |
| 1254355200000 | 153.18 |
| 1254441600000 | 152.95 |
| 1254700800000 | 153.49 |
| 1254787200000 | 156.11 |
| 1254873600000 | 155.78 |
| 1254960000000 | 156.49 |
| 1255046400000 | 157.66 |
| 1255305600000 | 160.03 |
| 1255392000000 | 158.73 |
| 1255478400000 | 160.22 |
| 1255564800000 | 158.24 |
| 1255651200000 | 155.97 |
| 1255910400000 | 157.43 |
| 1255996800000 | 156.84 |
| 1256083200000 | 155.85 |
| 1256169600000 | 155.73 |
| 1256256000000 | 157.06 |
| 1256515200000 | 155.55 |
| 1256601600000 | 155.81 |
| 1256688000000 | 153.8 |
| 1256774400000 | 153.62 |
| 1256860800000 | 152.26 |
| 1257120000000 | 153.51 |
| 1257206400000 | 151.28 |
| 1257292800000 | 151.84 |
| 1257379200000 | 153.24 |
| 1257465600000 | 153.51 |
| 1257724800000 | 155.64 |
| 1257811200000 | 155.82 |
| 1257897600000 | 157.57 |
| 1257984000000 | 157.13 |
| 1258070400000 | 156.29 |
| 1258329600000 | 157.08 |
| 1258416000000 | 155.45 |
| 1258502400000 | 156.44 |
| 1258588800000 | 155.46 |
| 1258675200000 | 155.66 |
| 1258934400000 | 157.78 |
| 1259020800000 | 157.54 |
| 1259107200000 | 159 |
| 1259193600000 | 157.66 |
| 1259280000000 | 157.09 |
| 1259539200000 | 157.91 |
| 1259625600000 | 159.36 |
| 1259712000000 | 159.86 |
| 1259798400000 | 160.34 |
| 1259884800000 | 160.47 |
| 1260144000000 | 160.47 |
| 1260230400000 | 159.31 |
| 1260316800000 | 159.08 |
| 1260403200000 | 159.78 |
| 1260489600000 | 159.77 |
| 1260748800000 | 160.45 |
| 1260835200000 | 159.97 |
| 1260921600000 | 159.36 |
| 1261008000000 | 158.56 |
| 1261094400000 | 158.44 |
| 1261353600000 | 159.8 |
| 1261440000000 | 161.68 |
| 1261526400000 | 162.43 |
| 1261612800000 | 163.51 |
| 1261958400000 | 163.61 |
| 1262044800000 | 164.83 |
| 1262131200000 | 163.01 |
| 1262217600000 | 162.16 |
| 1262563200000 | 164.64 |
| 1262649600000 | 164.63 |
| 1262736000000 | 164.23 |
| 1262822400000 | 163.74 |
| 1262908800000 | 163.71 |
| 1263168000000 | 163.57 |
| 1263254400000 | 162.95 |
| 1263340800000 | 162.82 |
| 1263427200000 | 163.29 |
| 1263513600000 | 162.38 |
| 1263772800000 | 162.64 |
| 1263859200000 | 162.9 |
| 1263945600000 | 160.95 |
| 1264032000000 | 160.4 |
| 1264118400000 | 160.12 |
| 1264377600000 | 158.4 |
| 1264464000000 | 159.19 |
| 1264550400000 | 157.89 |
| 1264636800000 | 156.66 |
| 1264723200000 | 156.84 |
| 1264982400000 | 158.13 |
| 1265068800000 | 159.03 |
| 1265155200000 | 158.58 |
| 1265241600000 | 156.05 |
| 1265328000000 | 154.19 |
| 1265587200000 | 155.77 |
| 1265673600000 | 156.39 |
| 1265760000000 | 156.58 |
| 1265846400000 | 156.93 |
| 1265932800000 | 156.78 |
| 1266192000000 | 156.94 |
| 1266278400000 | 158.84 |
| 1266364800000 | 159.89 |
| 1266451200000 | 161.25 |
| 1266537600000 | 162.96 |
| 1266796800000 | 162.3 |
| 1266883200000 | 161.58 |
| 1266969600000 | 161.91 |
| 1267056000000 | 161.68 |
| 1267142400000 | 164.56 |
| 1267401600000 | 168.39 |
| 1267488000000 | 170.31 |
| 1267574400000 | 170.12 |
| 1267660800000 | 169.63 |
| 1267747200000 | 170.61 |
| 1268006400000 | 171.29 |
| 1268092800000 | 172.22 |
| 1268179200000 | 173.3 |
| 1268265600000 | 172.42 |
| 1268352000000 | 171.21 |
| 1268611200000 | 171.59 |
| 1268697600000 | 171.47 |
| 1268784000000 | 170.95 |
| 1268870400000 | 170.88 |
| 1268956800000 | 172.73 |
| 1269216000000 | 171.93 |
| 1269302400000 | 172.99 |
| 1269388800000 | 172.69 |
| 1269475200000 | 173.82 |
| 1269561600000 | 173.1 |
| 1269820800000 | 173.21 |
| 1269907200000 | 171.68 |
| 1269993600000 | 171.28 |
| 1270080000000 | 171.56 |
| 1270512000000 | 171.17 |
| 1270598400000 | 170.75 |
| 1270684800000 | 169.83 |
| 1270771200000 | 171.01 |
| 1271030400000 | 171.7 |
| 1271116800000 | 171.7 |
| 1271203200000 | 172.04 |
| 1271289600000 | 171.71 |
| 1271376000000 | 170.76 |
| 1271635200000 | 170.94 |
| 1271721600000 | 171.7 |
| 1271808000000 | 170.3 |
| 1271894400000 | 168.54 |
| 1271980800000 | 169.44 |
| 1272240000000 | 168.83 |
| 1272326400000 | 166.67 |
| 1272412800000 | 166.15 |
| 1272499200000 | 167.06 |
| 1272585600000 | 167.13 |
| 1272844800000 | 167.34 |
| 1272931200000 | 165.04 |
| 1273017600000 | 162.21 |
| 1273104000000 | 160.14 |
| 1273190400000 | 157.72 |
| 1273449600000 | 163.47 |
| 1273536000000 | 163.07 |
| 1273622400000 | 164.6 |
| 1273708800000 | 166.15 |
| 1273795200000 | 162.61 |
| 1274054400000 | 162.95 |
| 1274140800000 | 163.96 |
| 1274227200000 | 161.19 |
| 1274313600000 | 158.25 |
| 1274400000000 | 157.79 |
| 1274659200000 | 157.74 |
| 1274745600000 | 154.52 |
| 1274832000000 | 155.09 |
| 1274918400000 | 158.16 |
| 1275004800000 | 159.61 |
| 1275264000000 | 158.24 |
| 1275350400000 | 156.94 |
| 1275436800000 | 158.55 |
| 1275523200000 | 160.04 |
| 1275609600000 | 156.64 |
| 1275868800000 | 154.94 |
| 1275955200000 | 156.39 |
| 1276041600000 | 156.45 |
| 1276128000000 | 158.62 |
| 1276214400000 | 160.49 |
| 1276473600000 | 160.71 |
| 1276560000000 | 161.66 |
| 1276646400000 | 162.08 |
| 1276732800000 | 163.06 |
| 1276819200000 | 162.79 |
| 1277078400000 | 163.54 |
| 1277164800000 | 162.54 |
| 1277251200000 | 159.64 |
| 1277337600000 | 157.86 |
| 1277424000000 | 156.4 |
| 1277683200000 | 156.62 |
| 1277769600000 | 152.93 |
| 1277856000000 | 154.2 |
| 1277942400000 | 151.7 |
| 1278028800000 | 151.87 |
| 1278288000000 | 151.82 |
| 1278374400000 | 154.07 |
| 1278460800000 | 155.67 |
| 1278547200000 | 158.32 |
| 1278633600000 | 159.04 |
| 1278892800000 | 159.3 |
| 1278979200000 | 160.74 |
| 1279065600000 | 161.35 |
| 1279152000000 | 160.81 |
| 1279238400000 | 159.01 |
| 1279497600000 | 159.52 |
| 1279584000000 | 159.15 |
| 1279670400000 | 159.43 |
| 1279756800000 | 161.31 |
| 1279843200000 | 159.87 |
| 1280102400000 | 160.55 |
| 1280188800000 | 160.19 |
| 1280275200000 | 159.57 |
| 1280361600000 | 159.85 |
| 1280448000000 | 158.31 |
| 1280707200000 | 160.02 |
| 1280793600000 | 159.52 |
| 1280880000000 | 159.89 |
| 1280966400000 | 160.06 |
| 1281052800000 | 158.74 |
| 1281312000000 | 160.45 |
| 1281398400000 | 161.1 |
| 1281484800000 | 158 |
| 1281571200000 | 158.75 |
| 1281657600000 | 158.53 |
| 1281916800000 | 158.26 |
| 1282003200000 | 160.63 |
| 1282089600000 | 160.45 |
| 1282176000000 | 158.3 |
| 1282262400000 | 157.3 |
| 1282521600000 | 157.85 |
| 1282608000000 | 156.8 |
| 1282694400000 | 156.1 |
| 1282780800000 | 156.13 |
| 1282867200000 | 158.59 |
| 1283126400000 | 158.65 |
| 1283212800000 | 159.54 |
| 1283299200000 | 162.8 |
| 1283385600000 | 163.75 |
| 1283472000000 | 164.35 |
| 1283731200000 | 165.25 |
| 1283817600000 | 165.05 |
| 1283904000000 | 164.18 |
| 1283990400000 | 165.51 |
| 1284076800000 | 166.39 |
| 1284336000000 | 167.8 |
| 1284422400000 | 168.12 |
| 1284508800000 | 167.23 |
| 1284595200000 | 166.61 |
| 1284681600000 | 166.22 |
| 1284940800000 | 168.96 |
| 1285027200000 | 169.07 |
| 1285113600000 | 168.6 |
| 1285200000000 | 167.1 |
| 1285286400000 | 168.5 |
| 1285545600000 | 168.11 |
| 1285632000000 | 168.98 |
| 1285718400000 | 168.64 |
| 1285804800000 | 168.59 |
| 1285891200000 | 168.65 |
| 1286150400000 | 167.61 |
| 1286236800000 | 169.7 |
| 1286323200000 | 171.28 |
| 1286409600000 | 171.16 |
| 1286496000000 | 171.3 |
| 1286755200000 | 171.74 |
| 1286841600000 | 172.23 |
| 1286928000000 | 173.96 |
| 1287014400000 | 173.28 |
| 1287100800000 | 172.79 |
| 1287360000000 | 174.29 |
| 1287446400000 | 173.64 |
| 1287532800000 | 174.1 |
| 1287619200000 | 175.62 |
| 1287705600000 | 175.58 |
| 1287964800000 | 176.27 |
| 1288051200000 | 173.47 |
| 1288137600000 | 172.77 |
| 1288224000000 | 172.48 |
| 1288310400000 | 172.35 |
| 1288569600000 | 172.16 |
| 1288656000000 | 174.28 |
| 1288742400000 | 173.01 |
| 1288828800000 | 173.95 |
| 1288915200000 | 173.77 |
| 1289174400000 | 173.2 |
| 1289260800000 | 173.22 |
| 1289347200000 | 171.98 |
| 1289433600000 | 170.19 |
| 1289520000000 | 169.28 |
| 1289779200000 | 170.02 |
| 1289865600000 | 169.24 |
| 1289952000000 | 169.58 |
| 1290038400000 | 171.17 |
| 1290124800000 | 171.46 |
| 1290384000000 | 170.82 |
| 1290470400000 | 167.77 |
| 1290556800000 | 169.67 |
| 1290643200000 | 169.99 |
| 1290729600000 | 169.73 |
| 1290988800000 | 168.3 |
| 1291075200000 | 166.59 |
| 1291161600000 | 169.18 |
| 1291248000000 | 171.71 |
| 1291334400000 | 170.9 |
| 1291593600000 | 170.06 |
| 1291680000000 | 170.05 |
| 1291766400000 | 170.03 |
| 1291852800000 | 171.14 |
| 1291939200000 | 171.11 |
| 1292198400000 | 172.07 |
| 1292284800000 | 173.53 |
| 1292371200000 | 174.84 |
| 1292457600000 | 174.83 |
| 1292544000000 | 175.09 |
| 1292803200000 | 174.78 |
| 1292889600000 | 176.16 |
| 1292976000000 | 177.01 |
| 1293062400000 | 177.12 |
| 1293148800000 | 176.95 |
| 1293408000000 | 176.98 |
| 1293494400000 | 177.45 |
| 1293580800000 | 177.36 |
| 1293667200000 | 177.32 |
| 1293753600000 | 174.86 |
| 1294012800000 | 177.29 |
| 1294099200000 | 175.96 |
| 1294185600000 | 175.87 |
| 1294272000000 | 175.4 |
| 1294358400000 | 173.78 |
| 1294617600000 | 172.47 |
| 1294704000000 | 172.92 |
| 1294790400000 | 174.13 |
| 1294876800000 | 173.68 |
| 1294963200000 | 173.38 |
| 1295222400000 | 172.91 |
| 1295308800000 | 173.3 |
| 1295395200000 | 173.78 |
| 1295481600000 | 173.53 |
| 1295568000000 | 174.03 |
| 1295827200000 | 176 |
| 1295913600000 | 177.33 |
| 1296000000000 | 177.14 |
| 1296086400000 | 176.23 |
| 1296172800000 | 175.01 |
| 1296432000000 | 173.93 |
| 1296518400000 | 175.07 |
| 1296604800000 | 174.82 |
| 1296691200000 | 174.55 |
| 1296777600000 | 175.55 |
| 1297036800000 | 175.71 |
| 1297123200000 | 176.85 |
| 1297209600000 | 176.48 |
| 1297296000000 | 175.93 |
| 1297382400000 | 176.62 |
| 1297641600000 | 176.45 |
| 1297728000000 | 175.11 |
| 1297814400000 | 177.16 |
| 1297900800000 | 177.06 |
| 1297987200000 | 177.12 |
| 1298246400000 | 176.2 |
| 1298332800000 | 174.95 |
| 1298419200000 | 173.63 |
| 1298505600000 | 175.07 |
| 1298592000000 | 176.79 |
| 1298851200000 | 176.14 |
| 1298937600000 | 175.05 |
| 1299024000000 | 174.69 |
| 1299110400000 | 176.52 |
| 1299196800000 | 176.68 |
| 1299456000000 | 176.29 |
| 1299542400000 | 177.19 |
| 1299628800000 | 176.95 |
| 1299715200000 | 176.33 |
| 1299801600000 | 176.18 |
| 1300060800000 | 173.58 |
| 1300147200000 | 171.17 |
| 1300233600000 | 168.62 |
| 1300320000000 | 170.04 |
| 1300406400000 | 170.94 |
| 1300665600000 | 173.02 |
| 1300752000000 | 172.22 |
| 1300838400000 | 173.62 |
| 1300924800000 | 176.21 |
| 1301011200000 | 177.27 |
| 1301270400000 | 177.79 |
| 1301356800000 | 178.38 |
| 1301443200000 | 179.37 |
| 1301529600000 | 179.63 |
| 1301616000000 | 181.02 |
| 1301875200000 | 180.72 |
| 1301961600000 | 179.22 |
| 1302048000000 | 180.23 |
| 1302134400000 | 179.92 |
| 1302220800000 | 180.78 |
| 1302480000000 | 180.7 |
| 1302566400000 | 181.04 |
| 1302652800000 | 182.01 |
| 1302739200000 | 180.67 |
| 1302825600000 | 181.92 |
| 1303084800000 | 179.67 |
| 1303171200000 | 179.44 |
| 1303257600000 | 182.66 |
| 1303344000000 | 181.99 |
| 1303776000000 | 184.65 |
| 1303862400000 | 184.99 |
| 1303948800000 | 186.07 |
| 1304035200000 | 186.29 |
| 1304294400000 | 186.95 |
| 1304380800000 | 188.68 |
| 1304467200000 | 187.07 |
| 1304553600000 | 186.2 |
| 1304640000000 | 187.12 |
| 1304899200000 | 186.51 |
| 1304985600000 | 187.61 |
| 1305072000000 | 186.8 |
| 1305158400000 | 188.24 |
| 1305244800000 | 188.66 |
| 1305504000000 | 188.33 |
| 1305590400000 | 187.19 |
| 1305676800000 | 189.38 |
| 1305763200000 | 190.05 |
| 1305849600000 | 188.62 |
| 1306108800000 | 186.17 |
| 1306195200000 | 185.97 |
| 1306281600000 | 184.92 |
| 1306368000000 | 184.11 |
| 1306454400000 | 184.43 |
| 1306713600000 | 184.44 |
| 1306800000000 | 187.07 |
| 1306886400000 | 186.03 |
| 1306972800000 | 184.85 |
| 1307059200000 | 184.53 |
| 1307318400000 | 184.35 |
| 1307404800000 | 183.73 |
| 1307491200000 | 183.05 |
| 1307577600000 | 183.67 |
| 1307664000000 | 182.24 |
| 1307923200000 | 182.03 |
| 1308009600000 | 183.36 |
| 1308096000000 | 181.8 |
| 1308182400000 | 181.5 |
| 1308268800000 | 182.75 |
| 1308528000000 | 182.02 |
| 1308614400000 | 183.81 |
| 1308700800000 | 184.62 |
| 1308787200000 | 182.8 |
| 1308873600000 | 182.91 |
| 1309132800000 | 183.27 |
| 1309219200000 | 184.9 |
| 1309305600000 | 186.88 |
| 1309392000000 | 189.36 |
| 1309478400000 | 190.24 |
| 1309737600000 | 190.47 |
| 1309824000000 | 189.57 |
| 1309910400000 | 190.19 |
| 1309996800000 | 191.19 |
| 1310083200000 | 189.17 |
| 1310342400000 | 187 |
| 1310428800000 | 185.41 |
| 1310515200000 | 185.62 |
| 1310601600000 | 184.07 |
| 1310688000000 | 183.76 |
| 1310947200000 | 182.48 |
| 1311033600000 | 183.93 |
| 1311120000000 | 185.62 |
| 1311206400000 | 186.27 |
| 1311292800000 | 186.97 |
| 1311552000000 | 186.33 |
| 1311638400000 | 185.64 |
| 1311724800000 | 183.67 |
| 1311811200000 | 183.05 |
| 1311897600000 | 181.23 |
| 1312156800000 | 180.71 |
| 1312243200000 | 177.81 |
| 1312329600000 | 175.74 |
| 1312416000000 | 171.32 |
| 1312502400000 | 168.59 |
| 1312761600000 | 163.68 |
| 1312848000000 | 166.69 |
| 1312934400000 | 162.95 |
| 1313020800000 | 166.68 |
| 1313107200000 | 169.2 |
| 1313366400000 | 171.13 |
| 1313452800000 | 170.17 |
| 1313539200000 | 170.42 |
| 1313625600000 | 165.24 |
| 1313712000000 | 162 |
| 1313971200000 | 164.87 |
| 1314057600000 | 167.28 |
| 1314144000000 | 169.65 |
| 1314230400000 | 168.56 |
| 1314316800000 | 168.69 |
| 1314576000000 | 170.23 |
| 1314662400000 | 171.62 |
| 1314748800000 | 174.28 |
| 1314835200000 | 175.39 |
| 1314921600000 | 171.43 |
| 1315180800000 | 168.26 |
| 1315267200000 | 167.85 |
| 1315353600000 | 171.98 |
| 1315440000000 | 170.65 |
| 1315526400000 | 167.21 |
| 1315785600000 | 164.61 |
| 1315872000000 | 166.06 |
| 1315958400000 | 168.03 |
| 1316044800000 | 171.06 |
| 1316131200000 | 172.07 |
| 1316390400000 | 170.02 |
| 1316476800000 | 171.96 |
| 1316563200000 | 170.9 |
| 1316649600000 | 166.81 |
| 1316736000000 | 166.88 |
| 1316995200000 | 168.13 |
| 1317081600000 | 172.49 |
| 1317168000000 | 171.9 |
| 1317254400000 | 172.92 |
| 1317340800000 | 171.44 |
| 1317600000000 | 168.99 |
| 1317686400000 | 167.94 |
| 1317772800000 | 170.75 |
| 1317859200000 | 174.93 |
| 1317945600000 | 174.58 |
| 1318204800000 | 177.26 |
| 1318291200000 | 177.18 |
| 1318377600000 | 178.23 |
| 1318464000000 | 177.43 |
| 1318550400000 | 179.19 |
| 1318809600000 | 177.81 |
| 1318896000000 | 178.14 |
| 1318982400000 | 177.91 |
| 1319068800000 | 177.75 |
| 1319155200000 | 179 |
| 1319414400000 | 180.19 |
| 1319500800000 | 178.06 |
| 1319587200000 | 179.02 |
| 1319673600000 | 183.39 |
| 1319760000000 | 182.49 |
| 1320019200000 | 179.07 |
| 1320105600000 | 175.21 |
| 1320192000000 | 176.09 |
| 1320278400000 | 177.77 |
| 1320364800000 | 176.42 |
| 1320624000000 | 176.32 |
| 1320710400000 | 177.61 |
| 1320796800000 | 174.95 |
| 1320883200000 | 175.32 |
| 1320969600000 | 177.55 |
| 1321228800000 | 177.65 |
| 1321315200000 | 177.83 |
| 1321401600000 | 177.62 |
| 1321488000000 | 176.03 |
| 1321574400000 | 175.09 |
| 1321833600000 | 172.55 |
| 1321920000000 | 171.9 |
| 1322006400000 | 169.8 |
| 1322092800000 | 168.98 |
| 1322179200000 | 169.24 |
| 1322438400000 | 173.96 |
| 1322524800000 | 174.72 |
| 1322611200000 | 179.46 |
| 1322697600000 | 180.16 |
| 1322784000000 | 180.54 |
| 1323043200000 | 180.57 |
| 1323129600000 | 181.05 |
| 1323216000000 | 181.22 |
| 1323302400000 | 179.86 |
| 1323388800000 | 181.2 |
| 1323648000000 | 178.8 |
| 1323734400000 | 179.04 |
| 1323820800000 | 177.63 |
| 1323907200000 | 178.68 |
| 1323993600000 | 178.09 |
| 1324252800000 | 177.67 |
| 1324339200000 | 178.44 |
| 1324425600000 | 178.42 |
| 1324512000000 | 179.49 |
| 1324598400000 | 181.67 |
| 1324944000000 | 181.62 |
| 1325030400000 | 182.17 |
| 1325116800000 | 184.2 |
| 1325203200000 | 183.86 |
| 1325462400000 | 184.54 |
| 1325548800000 | 186.04 |
| 1325635200000 | 185.01 |
| 1325721600000 | 184.24 |
| 1325808000000 | 184.05 |
| 1326067200000 | 183.31 |
| 1326153600000 | 184.67 |
| 1326240000000 | 185.04 |
| 1326326400000 | 185.43 |
| 1326412800000 | 183.94 |
| 1326672000000 | 184.04 |
| 1326758400000 | 185.14 |
| 1326844800000 | 185.03 |
| 1326931200000 | 185.48 |
| 1327017600000 | 185.3 |
| 1327276800000 | 185.66 |
| 1327363200000 | 184.89 |
| 1327449600000 | 184.45 |
| 1327536000000 | 185.37 |
| 1327622400000 | 184.35 |
| 1327881600000 | 183.52 |
| 1327968000000 | 182.52 |
| 1328054400000 | 183.86 |
| 1328140800000 | 183.45 |
| 1328227200000 | 185.11 |
| 1328486400000 | 185.17 |
| 1328572800000 | 185.45 |
| 1328659200000 | 185.85 |
| 1328745600000 | 185.84 |
| 1328832000000 | 184.85 |
| 1329091200000 | 185.91 |
| 1329177600000 | 186.43 |
| 1329264000000 | 186.27 |
| 1329350400000 | 185.39 |
| 1329436800000 | 185.98 |
| 1329696000000 | 186.68 |
| 1329782400000 | 187.1 |
| 1329868800000 | 187.55 |
| 1329955200000 | 187.72 |
| 1330041600000 | 186.93 |
| 1330300800000 | 186.86 |
| 1330387200000 | 187.33 |
| 1330473600000 | 185.89 |
| 1330560000000 | 186.46 |
| 1330646400000 | 186.5 |
| 1330905600000 | 186.67 |
| 1330992000000 | 184.58 |
| 1331078400000 | 184.98 |
| 1331164800000 | 186.52 |
| 1331251200000 | 188.1 |
| 1331510400000 | 189.31 |
| 1331596800000 | 190.13 |
| 1331683200000 | 189.59 |
| 1331769600000 | 190.5 |
| 1331856000000 | 189.7 |
| 1332115200000 | 189.88 |
| 1332201600000 | 189.62 |
| 1332288000000 | 189.42 |
| 1332374400000 | 189.32 |
| 1332460800000 | 189.23 |
| 1332720000000 | 190.53 |
| 1332806400000 | 190.07 |
| 1332892800000 | 190.28 |
| 1332979200000 | 188.39 |
| 1333065600000 | 188.51 |
| 1333324800000 | 190.01 |
| 1333411200000 | 189.59 |
| 1333497600000 | 187.35 |
| 1333584000000 | 187.48 |
| 1334016000000 | 184.44 |
| 1334102400000 | 184.58 |
| 1334188800000 | 185.83 |
| 1334275200000 | 184.33 |
| 1334534400000 | 185.75 |
| 1334620800000 | 187.52 |
| 1334707200000 | 185.86 |
| 1334793600000 | 185.28 |
| 1334880000000 | 186.36 |
| 1335139200000 | 183.99 |
| 1335225600000 | 185.09 |
| 1335312000000 | 186.18 |
| 1335398400000 | 185.85 |
| 1335484800000 | 186.32 |
| 1335744000000 | 185.97 |
| 1335830400000 | 186.86 |
| 1335916800000 | 186.19 |
| 1336003200000 | 186.38 |
| 1336089600000 | 184.85 |
| 1336348800000 | 184.49 |
| 1336435200000 | 183.49 |
| 1336521600000 | 182.67 |
| 1336608000000 | 182.87 |
| 1336694400000 | 184.08 |
| 1336953600000 | 181.68 |
| 1337040000000 | 181.4 |
| 1337126400000 | 181.35 |
| 1337212800000 | 180.8 |
| 1337299200000 | 179.05 |
| 1337558400000 | 179.65 |
| 1337644800000 | 181.45 |
| 1337731200000 | 178.58 |
| 1337817600000 | 180.2 |
| 1337904000000 | 180.28 |
| 1338163200000 | 179.91 |
| 1338249600000 | 180.93 |
| 1338336000000 | 179.85 |
| 1338422400000 | 181.41 |
| 1338508800000 | 179.68 |
| 1338768000000 | 179.64 |
| 1338854400000 | 180.35 |
| 1338940800000 | 182.32 |
| 1339027200000 | 182.56 |
| 1339113600000 | 184 |
| 1339372800000 | 182.82 |
| 1339459200000 | 183.68 |
| 1339545600000 | 184.64 |
| 1339632000000 | 185.68 |
| 1339718400000 | 185.35 |
| 1339977600000 | 185.57 |
| 1340064000000 | 188.05 |
| 1340150400000 | 188.28 |
| 1340236800000 | 187.47 |
| 1340323200000 | 188.12 |
| 1340582400000 | 186.04 |
| 1340668800000 | 186.08 |
| 1340755200000 | 188.5 |
| 1340841600000 | 188.35 |
| 1340928000000 | 191.56 |
| 1341187200000 | 192.41 |
| 1341273600000 | 193.86 |
| 1341360000000 | 194.67 |
| 1341446400000 | 194.16 |
| 1341532800000 | 193.02 |
| 1341792000000 | 192.77 |
| 1341878400000 | 192.64 |
| 1341964800000 | 192.54 |
| 1342051200000 | 192.43 |
| 1342137600000 | 193.54 |
| 1342396800000 | 192.95 |
| 1342483200000 | 193.85 |
| 1342569600000 | 195.47 |
| 1342656000000 | 195.73 |
| 1342742400000 | 193.7 |
| 1343001600000 | 191.66 |
| 1343088000000 | 189.98 |
| 1343174400000 | 190.62 |
| 1343260800000 | 192.76 |
| 1343347200000 | 195.89 |
| 1343606400000 | 196.76 |
| 1343692800000 | 197.3 |
| 1343779200000 | 198.85 |
| 1343865600000 | 197.29 |
| 1343952000000 | 199.92 |
| 1344211200000 | 200.51 |
| 1344297600000 | 200.83 |
| 1344384000000 | 200.74 |
| 1344470400000 | 200.59 |
| 1344556800000 | 199.75 |
| 1344816000000 | 199.24 |
| 1344902400000 | 200.16 |
| 1344988800000 | 199.88 |
| 1345075200000 | 200.44 |
| 1345161600000 | 200.52 |
| 1345420800000 | 200.49 |
| 1345507200000 | 200.69 |
| 1345593600000 | 198.57 |
| 1345680000000 | 197.72 |
| 1345766400000 | 198.57 |
| 1346025600000 | 198.95 |
| 1346112000000 | 198.66 |
| 1346198400000 | 198.08 |
| 1346284800000 | 197.23 |
| 1346371200000 | 197.53 |
| 1346630400000 | 198.04 |
| 1346716800000 | 196.44 |
| 1346803200000 | 196.25 |
| 1346889600000 | 199.51 |
| 1346976000000 | 198.72 |
| 1347235200000 | 197.93 |
| 1347321600000 | 198.3 |
| 1347408000000 | 197.91 |
| 1347494400000 | 198.8 |
| 1347580800000 | 199.13 |
| 1347840000000 | 198.49 |
| 1347926400000 | 198.42 |
| 1348012800000 | 199.63 |
| 1348099200000 | 199.25 |
| 1348185600000 | 199.53 |
| 1348444800000 | 199.52 |
| 1348531200000 | 199.35 |
| 1348617600000 | 198.32 |
| 1348704000000 | 199.23 |
| 1348790400000 | 198.32 |
| 1349049600000 | 199.84 |
| 1349136000000 | 200.02 |
| 1349222400000 | 200.53 |
| 1349308800000 | 200.51 |
| 1349395200000 | 201.78 |
| 1349654400000 | 202.51 |
| 1349740800000 | 201.37 |
| 1349827200000 | 200.29 |
| 1349913600000 | 200.43 |
| 1350000000000 | 199.63 |
| 1350259200000 | 201.29 |
| 1350345600000 | 202.66 |
| 1350432000000 | 202.99 |
| 1350518400000 | 203.46 |
| 1350604800000 | 202.33 |
| 1350864000000 | 201.48 |
| 1350950400000 | 199.55 |
| 1351036800000 | 198.64 |
| 1351123200000 | 198.01 |
| 1351209600000 | 198.04 |
| 1351468800000 | 198.31 |
| 1351555200000 | 198.73 |
| 1351641600000 | 197.97 |
| 1351728000000 | 198.77 |
| 1351814400000 | 199.25 |
| 1352073600000 | 199.61 |
| 1352160000000 | 200.59 |
| 1352246400000 | 198.33 |
| 1352332800000 | 197.56 |
| 1352419200000 | 198.42 |
| 1352678400000 | 198.81 |
| 1352764800000 | 197.97 |
| 1352851200000 | 196.64 |
| 1352937600000 | 195.06 |
| 1353024000000 | 194.51 |
| 1353283200000 | 197.11 |
| 1353369600000 | 197.06 |
| 1353456000000 | 197.26 |
| 1353542400000 | 198.4 |
| 1353628800000 | 199.72 |
| 1353888000000 | 199.49 |
| 1353974400000 | 199.45 |
| 1354060800000 | 200.87 |
| 1354147200000 | 201.75 |
| 1354233600000 | 201.72 |
| 1354492800000 | 201.25 |
| 1354579200000 | 201.43 |
| 1354665600000 | 201.99 |
| 1354752000000 | 202.31 |
| 1354838400000 | 203.47 |
| 1355097600000 | 203.16 |
| 1355184000000 | 204.28 |
| 1355270400000 | 204.73 |
| 1355356800000 | 204.13 |
| 1355443200000 | 203.95 |
| 1355702400000 | 203.48 |
| 1355788800000 | 204.03 |
| 1355875200000 | 203.51 |
| 1355961600000 | 203.63 |
| 1356048000000 | 203.51 |
| 1356307200000 | 203.97 |
| 1356566400000 | 203.2 |
| 1356652800000 | 201.81 |
| 1356912000000 | 201.39 |
| 1357084800000 | 204.7 |
| 1357171200000 | 206.44 |
| 1357257600000 | 208.02 |
| 1357516800000 | 207.13 |
| 1357603200000 | 207 |
| 1357689600000 | 208.1 |
| 1357776000000 | 208.62 |
| 1357862400000 | 209 |
| 1358121600000 | 209.63 |
| 1358208000000 | 209.47 |
| 1358294400000 | 210.47 |
| 1358380800000 | 212.33 |
| 1358467200000 | 213.27 |
| 1358726400000 | 214.01 |
| 1358812800000 | 213.64 |
| 1358899200000 | 214.7 |
| 1358985600000 | 216.07 |
| 1359072000000 | 217.02 |
| 1359331200000 | 218.27 |
| 1359417600000 | 219.24 |
| 1359504000000 | 218.31 |
| 1359590400000 | 216.96 |
| 1359676800000 | 219.84 |
| 1359936000000 | 217.4 |
| 1360022400000 | 219.03 |
| 1360108800000 | 219.57 |
| 1360195200000 | 217.51 |
| 1360281600000 | 216.98 |
| 1360540800000 | 218.93 |
| 1360627200000 | 220.09 |
| 1360713600000 | 223.07 |
| 1360800000000 | 223.22 |
| 1360886400000 | 223.19 |
| 1361145600000 | 224.34 |
| 1361232000000 | 227.44 |
| 1361318400000 | 229.18 |
| 1361404800000 | 226.27 |
| 1361491200000 | 227.76 |
| 1361750400000 | 229.12 |
| 1361836800000 | 227.03 |
| 1361923200000 | 228.67 |
| 1362009600000 | 229.47 |
| 1362096000000 | 231.07 |
| 1362355200000 | 230.41 |
| 1362441600000 | 232.89 |
| 1362528000000 | 233.87 |
| 1362614400000 | 234.49 |
| 1362700800000 | 236.04 |
| 1362960000000 | 237.29 |
| 1363046400000 | 238.1 |
| 1363132800000 | 236.3 |
| 1363219200000 | 235.75 |
| 1363305600000 | 235.82 |
| 1363564800000 | 233.84 |
| 1363651200000 | 233.3 |
| 1363737600000 | 234.26 |
| 1363824000000 | 232.7 |
| 1363910400000 | 233.83 |
| 1364169600000 | 233.82 |
| 1364256000000 | 234.93 |
| 1364342400000 | 234.67 |
| 1364428800000 | 235.16 |
| 1364860800000 | 238.29 |
| 1364947200000 | 236.72 |
| 1365033600000 | 234.55 |
| 1365120000000 | 230.43 |
| 1365379200000 | 232.75 |
| 1365465600000 | 233.99 |
| 1365552000000 | 236.73 |
| 1365638400000 | 236.96 |
| 1365724800000 | 236.66 |
| 1365984000000 | 235.3 |
| 1366070400000 | 236.12 |
| 1366156800000 | 234.66 |
| 1366243200000 | 233.96 |
| 1366329600000 | 234.91 |
| 1366588800000 | 234.94 |
| 1366675200000 | 237.36 |
| 1366761600000 | 238.59 |
| 1366848000000 | 236 |
| 1366934400000 | 235.29 |
| 1367193600000 | 237.54 |
| 1367280000000 | 238.17 |
| 1367366400000 | 237.38 |
| 1367452800000 | 237.18 |
| 1367539200000 | 237.45 |
| 1367798400000 | 237.06 |
| 1367884800000 | 238.19 |
| 1367971200000 | 239.23 |
| 1368057600000 | 239.26 |
| 1368144000000 | 240.73 |
| 1368403200000 | 240.99 |
| 1368489600000 | 243.01 |
| 1368576000000 | 243.79 |
| 1368662400000 | 241.86 |
| 1368748800000 | 242.67 |
| 1369008000000 | 243.31 |
| 1369094400000 | 245.18 |
| 1369180800000 | 246.49 |
| 1369267200000 | 243.21 |
| 1369353600000 | 241.72 |
| 1369612800000 | 242.02 |
| 1369699200000 | 243.68 |
| 1369785600000 | 239.86 |
| 1369872000000 | 239.04 |
| 1369958400000 | 236.45 |
| 1370217600000 | 235.4 |
| 1370304000000 | 236.53 |
| 1370390400000 | 231.24 |
| 1370476800000 | 229.11 |
| 1370563200000 | 231.04 |
| 1370822400000 | 231.19 |
| 1370908800000 | 228.9 |
| 1370995200000 | 227.88 |
| 1371081600000 | 229.08 |
| 1371168000000 | 230.09 |
| 1371427200000 | 231.3 |
| 1371513600000 | 232.99 |
| 1371600000000 | 231.45 |
| 1371686400000 | 224.82 |
| 1371772800000 | 225.75 |
| 1372032000000 | 222.64 |
| 1372118400000 | 223.76 |
| 1372204800000 | 227.8 |
| 1372291200000 | 231.39 |
| 1372377600000 | 230.9 |
| 1372636800000 | 230.69 |
| 1372723200000 | 231.28 |
| 1372809600000 | 227.82 |
| 1372896000000 | 232.82 |
| 1372982400000 | 234.85 |
| 1373241600000 | 235.5 |
| 1373328000000 | 238.57 |
| 1373414400000 | 237.8 |
| 1373500800000 | 239.21 |
| 1373587200000 | 238.25 |
| 1373846400000 | 239.04 |
| 1373932800000 | 239.37 |
| 1374019200000 | 238.75 |
| 1374105600000 | 239.02 |
| 1374192000000 | 239.49 |
| 1374451200000 | 238.83 |
| 1374537600000 | 238.66 |
| 1374624000000 | 239.02 |
| 1374710400000 | 239.28 |
| 1374796800000 | 238.66 |
| 1375056000000 | 238.9 |
| 1375142400000 | 239.66 |
| 1375228800000 | 240.87 |
| 1375315200000 | 241.09 |
| 1375401600000 | 240.81 |
| 1375660800000 | 239.42 |
| 1375747200000 | 239.24 |
| 1375833600000 | 236 |
| 1375920000000 | 236.95 |
| 1376006400000 | 237.45 |
| 1376265600000 | 237.61 |
| 1376352000000 | 237.82 |
| 1376438400000 | 236.94 |
| 1376524800000 | 234.29 |
| 1376611200000 | 233.76 |
| 1376870400000 | 232.82 |
| 1376956800000 | 232.42 |
| 1377043200000 | 230.63 |
| 1377129600000 | 232.89 |
| 1377216000000 | 234.15 |
| 1377475200000 | 234.34 |
| 1377561600000 | 232.64 |
| 1377648000000 | 231.29 |
| 1377734400000 | 231.63 |
| 1377820800000 | 231.14 |
| 1378080000000 | 232.12 |
| 1378166400000 | 232.29 |
| 1378252800000 | 231.93 |
| 1378339200000 | 232.23 |
| 1378425600000 | 233.1 |
| 1378684800000 | 232.94 |
| 1378771200000 | 235.1 |
| 1378857600000 | 235.12 |
| 1378944000000 | 234.53 |
| 1379030400000 | 233.92 |
| 1379289600000 | 235.31 |
| 1379376000000 | 236.44 |
| 1379462400000 | 236.79 |
| 1379548800000 | 238.29 |
| 1379635200000 | 237.82 |
| 1379894400000 | 237.34 |
| 1379980800000 | 237.74 |
| 1380067200000 | 236.53 |
| 1380153600000 | 237.76 |
| 1380240000000 | 235.69 |
| 1380499200000 | 233.39 |
| 1380585600000 | 233.74 |
| 1380672000000 | 232.91 |
| 1380758400000 | 233.59 |
| 1380844800000 | 234.96 |
| 1381104000000 | 233.69 |
| 1381190400000 | 232.2 |
| 1381276800000 | 233.15 |
| 1381363200000 | 235.79 |
| 1381449600000 | 237.91 |
| 1381708800000 | 237.53 |
| 1381795200000 | 238.38 |
| 1381881600000 | 240.06 |
| 1381968000000 | 240.9 |
| 1382054400000 | 242.66 |
| 1382313600000 | 244.12 |
| 1382400000000 | 245.9 |
| 1382486400000 | 245.34 |
| 1382572800000 | 246.11 |
| 1382659200000 | 246.78 |
| 1382918400000 | 248.47 |
| 1383004800000 | 249.74 |
| 1383091200000 | 249.26 |
| 1383177600000 | 247.69 |
| 1383264000000 | 249.08 |
| 1383523200000 | 249.06 |
| 1383609600000 | 247.69 |
| 1383696000000 | 249.15 |
| 1383782400000 | 247.18 |
| 1383868800000 | 247.83 |
| 1384128000000 | 248.37 |
| 1384214400000 | 248.71 |
| 1384300800000 | 246.92 |
| 1384387200000 | 247.09 |
| 1384473600000 | 248.53 |
| 1384732800000 | 249.36 |
| 1384819200000 | 248.5 |
| 1384905600000 | 247.92 |
| 1384992000000 | 247.39 |
| 1385078400000 | 246.92 |
| 1385337600000 | 247.57 |
| 1385424000000 | 246.35 |
| 1385510400000 | 245.18 |
| 1385596800000 | 244.54 |
| 1385683200000 | 244.38 |
| 1385942400000 | 242.9 |
| 1386028800000 | 240.58 |
| 1386115200000 | 240.1 |
| 1386201600000 | 239.66 |
| 1386288000000 | 241.78 |
| 1386547200000 | 242.04 |
| 1386633600000 | 240.89 |
| 1386720000000 | 239.6 |
| 1386806400000 | 237.46 |
| 1386892800000 | 238.11 |
| 1387152000000 | 239.75 |
| 1387238400000 | 239.43 |
| 1387324800000 | 239.34 |
| 1387411200000 | 241.78 |
| 1387497600000 | 243.51 |
| 1387756800000 | 245.39 |
| 1387843200000 | 245.43 |
| 1388102400000 | 246.23 |
| 1388361600000 | 246.2 |
| 1388448000000 | 246.06 |
| 1388620800000 | 245.09 |
| 1388707200000 | 245.36 |
| 1388966400000 | 244.88 |
| 1389052800000 | 245.12 |
| 1389139200000 | 243.34 |
| 1389225600000 | 242.3 |
| 1389312000000 | 243.64 |
| 1389571200000 | 244.85 |
| 1389657600000 | 244.15 |
| 1389744000000 | 246.1 |
| 1389830400000 | 246.26 |
| 1389916800000 | 244.47 |
| 1390176000000 | 245.31 |
| 1390262400000 | 245.18 |
| 1390348800000 | 243.64 |
| 1390435200000 | 241.4 |
| 1390521600000 | 238.99 |
| 1390780800000 | 236.57 |
| 1390867200000 | 236.35 |
| 1390953600000 | 235.92 |
| 1391040000000 | 236.44 |
| 1391126400000 | 235.69 |
| 1391385600000 | 235.27 |
| 1391472000000 | 234.39 |
| 1391558400000 | 234.42 |
| 1391644800000 | 238.28 |
| 1391731200000 | 239.07 |
| 1391990400000 | 239.75 |
| 1392076800000 | 241.18 |
| 1392163200000 | 240.58 |
| 1392249600000 | 240.57 |
| 1392336000000 | 240.51 |
| 1392595200000 | 241.83 |
| 1392681600000 | 242.79 |
| 1392768000000 | 242.58 |
| 1392854400000 | 243.29 |
| 1392940800000 | 243.6 |
| 1393200000000 | 246.3 |
| 1393286400000 | 245.77 |
| 1393372800000 | 245.33 |
| 1393459200000 | 245 |
| 1393545600000 | 245.39 |
| 1393804800000 | 242.6 |
| 1393891200000 | 246.26 |
| 1393977600000 | 246.22 |
| 1394064000000 | 247.71 |
| 1394150400000 | 246.03 |
| 1394409600000 | 246.2 |
| 1394496000000 | 246.59 |
| 1394582400000 | 245.8 |
| 1394668800000 | 243.75 |
| 1394755200000 | 242.67 |
| 1395014400000 | 244.05 |
| 1395100800000 | 246.36 |
| 1395187200000 | 244.66 |
| 1395273600000 | 244.48 |
| 1395360000000 | 245.78 |
| 1395619200000 | 245.14 |
| 1395705600000 | 246.83 |
| 1395792000000 | 247.48 |
| 1395878400000 | 246.97 |
| 1395964800000 | 247.93 |
| 1396224000000 | 249.15 |
| 1396310400000 | 249.66 |
| 1396396800000 | 249.94 |
| 1396483200000 | 250.41 |
| 1396569600000 | 250.87 |
| 1396828800000 | 249.75 |
| 1396915200000 | 249.18 |
| 1397001600000 | 250.62 |
| 1397088000000 | 250.16 |
| 1397174400000 | 248.66 |
| 1397433600000 | 249.4 |
| 1397520000000 | 248.92 |
| 1397606400000 | 249.83 |
| 1397692800000 | 251.03 |
| 1398124800000 | 252.35 |
| 1398211200000 | 252.73 |
| 1398297600000 | 252.6 |
| 1398384000000 | 251.8 |
| 1398643200000 | 253.68 |
| 1398729600000 | 253.9 |
| 1398816000000 | 253.98 |
| 1398902400000 | 253.48 |
| 1398988800000 | 253.71 |
| 1399248000000 | 253.71 |
| 1399334400000 | 252.52 |
| 1399420800000 | 253.74 |
| 1399507200000 | 255.07 |
| 1399593600000 | 255.8 |
| 1399852800000 | 256.54 |
| 1399939200000 | 257.39 |
| 1400025600000 | 258.82 |
| 1400112000000 | 258.23 |
| 1400198400000 | 258.15 |
| 1400457600000 | 256.79 |
| 1400544000000 | 254.95 |
| 1400630400000 | 255.31 |
| 1400716800000 | 256.37 |
| 1400803200000 | 257.02 |
| 1401062400000 | 257.71 |
| 1401148800000 | 258.55 |
| 1401235200000 | 259.94 |
| 1401321600000 | 260.91 |
| 1401408000000 | 260.55 |
| 1401667200000 | 260.51 |
| 1401753600000 | 260.35 |
| 1401840000000 | 259.61 |
| 1401926400000 | 259.31 |
| 1402012800000 | 260.77 |
| 1402272000000 | 261.0299 |
| 1402358400000 | 262.13 |
| 1402444800000 | 260.83 |
| 1402531200000 | 259.86 |
| 1402617600000 | 258.25 |
| 1402876800000 | 258.22 |
| 1402963200000 | 258.11 |
| 1403049600000 | 258.86 |
| 1403136000000 | 259.97 |
| 1403222400000 | 259.52 |
| 1403481600000 | 259.41 |
| 1403568000000 | 259.55 |
| 1403654400000 | 258.43 |
| 1403740800000 | 258.27 |
| 1403827200000 | 259.1 |
| 1404086400000 | 258.24 |
| 1404172800000 | 258.5299 |
| 1404259200000 | 258.63 |
| 1404345600000 | 260 |
| 1404432000000 | 260.01 |
| 1404691200000 | 259.41 |
| 1404777600000 | 257.86 |
| 1404864000000 | 257.55 |
| 1404950400000 | 256.44 |
| 1405036800000 | 257.12 |
| 1405296000000 | 259.46 |
| 1405382400000 | 257.57 |
| 1405468800000 | 259.98 |
| 1405555200000 | 258.76 |
| 1405641600000 | 259.2799 |
| 1405900800000 | 258.52 |
| 1405987200000 | 260.14 |
| 1406073600000 | 261.0299 |
| 1406160000000 | 262.41 |
| 1406246400000 | 261.02 |
| 1406505600000 | 260.31 |
| 1406592000000 | 260.83 |
| 1406678400000 | 260.22 |
| 1406764800000 | 257.67 |
| 1406851200000 | 257.05 |
| 1407110400000 | 256.11 |
| 1407196800000 | 254.57 |
| 1407283200000 | 254.57 |
| 1407369600000 | 253.73 |
| 1407456000000 | 253.13 |
| 1407715200000 | 255.2 |
| 1407801600000 | 255.13 |
| 1407888000000 | 258.45 |
| 1407974400000 | 259.6 |
| 1408060800000 | 259.37 |
| 1408320000000 | 260.7 |
| 1408406400000 | 263.23 |
| 1408492800000 | 262.89 |
| 1408579200000 | 264.92 |
| 1408665600000 | 264.12 |
| 1408924800000 | 264.87 |
| 1409011200000 | 265.57 |
| 1409097600000 | 266.22 |
| 1409184000000 | 265.37 |
| 1409270400000 | 265.5899 |
| 1409529600000 | 266 |
| 1409616000000 | 267.38 |
| 1409702400000 | 269.85 |
| 1409788800000 | 270.23 |
| 1409875200000 | 270.48 |
| 1410134400000 | 272.16 |
| 1410220800000 | 271.5899 |
| 1410307200000 | 270.56 |
| 1410393600000 | 268.67 |
| 1410480000000 | 267.39 |
| 1410739200000 | 266.83 |
| 1410825600000 | 267.36 |
| 1410912000000 | 265.97 |
| 1410998400000 | 265.63 |
| 1411084800000 | 266.19 |
| 1411344000000 | 264.11 |
| 1411430400000 | 262.36 |
| 1411516800000 | 262.8 |
| 1411603200000 | 260.21 |
| 1411689600000 | 260.52 |
| 1411948800000 | 259.37 |
| 1412035200000 | 260.72 |
| 1412121600000 | 259.0299 |
| 1412208000000 | 258.79 |
| 1412294400000 | 261.15 |
| 1412553600000 | 261.19 |
| 1412640000000 | 258.42 |
| 1412726400000 | 259.79 |
| 1412812800000 | 257.94 |
| 1412899200000 | 256.23 |
| 1413158400000 | 254.58 |
| 1413244800000 | 255.73 |
| 1413331200000 | 253.25 |
| 1413417600000 | 250.76 |
| 1413504000000 | 253.84 |
| 1413763200000 | 254.97 |
| 1413849600000 | 256.96 |
| 1413936000000 | 258.58 |
| 1414022400000 | 259.63 |
| 1414108800000 | 260.19 |
| 1414368000000 | 260.02 |
| 1414454400000 | 262.46 |
| 1414540800000 | 263.2 |
| 1414627200000 | 265.13 |
| 1414713600000 | 267.35 |
| 1414972800000 | 265.51 |
| 1415059200000 | 265.69 |
| 1415145600000 | 267.43 |
| 1415232000000 | 268.37 |
| 1415318400000 | 269.48 |
| 1415577600000 | 270.76 |
| 1415664000000 | 271.39 |
| 1415750400000 | 272 |
| 1415836800000 | 274.01 |
| 1415923200000 | 275.24 |
| 1416182400000 | 275.52 |
| 1416268800000 | 277.39 |
| 1416355200000 | 276.5899 |
| 1416441600000 | 275.47 |
| 1416528000000 | 276.92 |
| 1416787200000 | 276.36 |
| 1416873600000 | 275.76 |
| 1416960000000 | 275.91 |
| 1417046400000 | 277.57 |
| 1417132800000 | 278.63 |
| 1417392000000 | 275.27 |
| 1417478400000 | 276.71 |
| 1417564800000 | 275.06 |
| 1417651200000 | 274.21 |
| 1417737600000 | 275.71 |
| 1417996800000 | 273.85 |
| 1418083200000 | 270.79 |
| 1418169600000 | 268.51 |
| 1418256000000 | 268.16 |
| 1418342400000 | 263.91 |
| 1418601600000 | 261.58 |
| 1418688000000 | 261.21 |
| 1418774400000 | 262.82 |
| 1418860800000 | 267.62 |
| 1418947200000 | 269.38 |
| 1419206400000 | 271.66 |
| 1419292800000 | 272.89 |
| 1419379200000 | 272.77 |
| 1419811200000 | 274.0899 |
| 1419897600000 | 271.95 |
| 1419984000000 | 270.07 |
| 1420156800000 | 271.7 |
| 1420416000000 | 270.27 |
| 1420502400000 | 269.16 |
| 1420588800000 | 271.2 |
| 1420675200000 | 275.81 |
| 1420761600000 | 273.8 |
| 1421020800000 | 273.17 |
| 1421107200000 | 273.9 |
| 1421193600000 | 271.3399 |
| 1421280000000 | 274.07 |
| 1421366400000 | 276.13 |
| 1421625600000 | 276.73 |
| 1421712000000 | 275.65 |
| 1421798400000 | 278.31 |
| 1421884800000 | 280.33 |
| 1421971200000 | 281.4 |
| 1422230400000 | 280.52 |
| 1422316800000 | 278.06 |
| 1422403200000 | 276.75 |
| 1422489600000 | 278.86 |
| 1422576000000 | 276.29 |
| 1422835200000 | 278.23 |
| 1422921600000 | 279.5899 |
| 1423008000000 | 278.21 |
| 1423094400000 | 278.64 |
| 1423180800000 | 278.27 |
| 1423440000000 | 278.1 |
| 1423526400000 | 278.96 |
| 1423612800000 | 277.72 |
| 1423699200000 | 276.39 |
| 1423785600000 | 277.67 |
| 1424044800000 | 277.93 |
| 1424131200000 | 279 |
| 1424217600000 | 276.81 |
| 1424304000000 | 277.18 |
| 1424390400000 | 278.26 |
| 1424649600000 | 277.79 |
| 1424736000000 | 278.58 |
| 1424822400000 | 279.6 |
| 1424908800000 | 280.76 |
| 1424995200000 | 280.75 |
| 1425254400000 | 282.25 |
| 1425340800000 | 280.89 |
| 1425427200000 | 281.5899 |
| 1425513600000 | 282.71 |
| 1425600000000 | 281.21 |
| 1425859200000 | 279.49 |
| 1425945600000 | 274.86 |
| 1426032000000 | 275.94 |
| 1426118400000 | 279.7 |
| 1426204800000 | 280.01 |
| 1426464000000 | 282.58 |
| 1426550400000 | 282.88 |
| 1426636800000 | 286.89 |
| 1426723200000 | 286.57 |
| 1426809600000 | 287.8 |
| 1427068800000 | 289.27 |
| 1427155200000 | 290.01 |
| 1427241600000 | 288.16 |
| 1427328000000 | 286.42 |
| 1427414400000 | 285.51 |
| 1427673600000 | 286.97 |
| 1427760000000 | 283.83 |
| 1427846400000 | 284.68 |
| 1427932800000 | 286.12 |
| 1428364800000 | 288.48 |
| 1428451200000 | 287.07 |
| 1428537600000 | 291.35 |
| 1428624000000 | 296.25 |
| 1428883200000 | 293.99 |
| 1428969600000 | 293.04 |
| 1429056000000 | 292.97 |
| 1429142400000 | 292.38 |
| 1429228800000 | 289.27 |
| 1429488000000 | 290.71 |
| 1429574400000 | 291.16 |
| 1429660800000 | 288.75 |
| 1429747200000 | 289.2799 |
| 1429833600000 | 288.7 |
| 1430092800000 | 288.93 |
| 1430179200000 | 287.5 |
| 1430265600000 | 283.51 |
| 1430352000000 | 282.67 |
| 1430438400000 | 286.71 |
| 1430697600000 | 287.67 |
| 1430784000000 | 284.56 |
| 1430870400000 | 283.32 |
| 1430956800000 | 282.38 |
| 1431043200000 | 282.0299 |
| 1431302400000 | 278.8 |
| 1431388800000 | 276.96 |
| 1431475200000 | 278.1 |
| 1431561600000 | 279.16 |
| 1431648000000 | 278.95 |
| 1431907200000 | 279.6 |
| 1431993600000 | 281.54 |
| 1432080000000 | 280.37 |
| 1432166400000 | 279.62 |
| 1432252800000 | 280.9 |
| 1432512000000 | 281.15 |
| 1432598400000 | 280.07 |
| 1432684800000 | 281.75 |
| 1432771200000 | 282.0299 |
| 1432857600000 | 280.75 |
| 1433116800000 | 280.5 |
| 1433203200000 | 279.11 |
| 1433289600000 | 280.27 |
| 1433376000000 | 277.0299 |
| 1433462400000 | 274.63 |
| 1433721600000 | 274.12 |
| 1433808000000 | 274.22 |
| 1433894400000 | 273.9 |
| 1433980800000 | 275.27 |
| 1434067200000 | 272.96 |
| 1434326400000 | 270.9 |
| 1434412800000 | 271.3 |
| 1434499200000 | 269.91 |
| 1434585600000 | 270.67 |
| 1434672000000 | 269.26 |
| 1434931200000 | 274.33 |
| 1435017600000 | 275.54 |
| 1435104000000 | 274.63 |
| 1435190400000 | 273.72 |
| 1435276800000 | 272.49 |
| 1435536000000 | 267.06 |
| 1435622400000 | 265.48 |
| 1435708800000 | 269.17 |
| 1435795200000 | 269.97 |
| 1435881600000 | 268.49 |
| 1436140800000 | 266.25 |
| 1436227200000 | 268.41 |
| 1436313600000 | 269.32 |
| 1436400000000 | 270.6 |
| 1436486400000 | 273.66 |
| 1436745600000 | 274.33 |
| 1436832000000 | 275.81 |
| 1436918400000 | 275.02 |
| 1437004800000 | 277.88 |
| 1437091200000 | 276.08 |
| 1437350400000 | 277.0299 |
| 1437436800000 | 276.81 |
| 1437523200000 | 272.68 |
| 1437609600000 | 274.08 |
| 1437696000000 | 272.22 |
| 1437955200000 | 269.96 |
| 1438041600000 | 270.9 |
| 1438128000000 | 272.81 |
| 1438214400000 | 272.13 |
| 1438300800000 | 274.16 |
| 1438560000000 | 273.45 |
| 1438646400000 | 274.17 |
| 1438732800000 | 274.41 |
| 1438819200000 | 274.94 |
| 1438905600000 | 273.3 |
| 1439164800000 | 274.74 |
| 1439251200000 | 271.69 |
| 1439337600000 | 268.93 |
| 1439424000000 | 270.18 |
| 1439510400000 | 270.1 |
| 1439769600000 | 270.6 |
| 1439856000000 | 268.63 |
| 1439942400000 | 266.96 |
| 1440028800000 | 263.94 |
| 1440115200000 | 258.07 |
| 1440374400000 | 247.78 |
| 1440460800000 | 250.71 |
| 1440547200000 | 254.57 |
| 1440633600000 | 261.54 |
| 1440720000000 | 262.44 |
| 1440979200000 | 259.91 |
| 1441065600000 | 254.57 |
| 1441152000000 | 256.26 |
| 1441238400000 | 258.64 |
| 1441324800000 | 255.2 |
| 1441584000000 | 254.52 |
| 1441670400000 | 257.45 |
| 1441756800000 | 258.51 |
| 1441843200000 | 256 |
| 1441929600000 | 255.75 |
| 1442188800000 | 255.89 |
| 1442275200000 | 257.47 |
| 1442361600000 | 259.89 |
| 1442448000000 | 259.82 |
| 1442534400000 | 257.48 |
| 1442793600000 | 257.39 |
| 1442880000000 | 254.94 |
| 1442966400000 | 255.65 |
| 1443052800000 | 254.52 |
| 1443139200000 | 258.01 |
| 1443398400000 | 255.34 |
| 1443484800000 | 255.05 |
| 1443571200000 | 259.01 |
| 1443657600000 | 259.7799 |
| 1443744000000 | 260.3 |
| 1444003200000 | 265.83 |
| 1444089600000 | 266.18 |
| 1444176000000 | 266.36 |
| 1444262400000 | 268.32 |
| 1444348800000 | 270.23 |
| 1444608000000 | 269.62 |
| 1444694400000 | 269.37 |
| 1444780800000 | 264.52 |
| 1444867200000 | 267.01 |
| 1444953600000 | 268.47 |
| 1445212800000 | 267.61 |
| 1445299200000 | 267.6 |
| 1445385600000 | 266.63 |
| 1445472000000 | 270.98 |
| 1445558400000 | 273.77 |
| 1445817600000 | 273.75 |
| 1445904000000 | 273.25 |
| 1445990400000 | 274.54 |
| 1446076800000 | 273.7 |
| 1446163200000 | 270.6 |
| 1446422400000 | 270.94 |
| 1446508800000 | 271.86 |
| 1446595200000 | 271.81 |
| 1446681600000 | 273.15 |
| 1446768000000 | 273.3399 |
| 1447027200000 | 270.37 |
| 1447113600000 | 270.5899 |
| 1447200000000 | 270.8399 |
| 1447286400000 | 268.46 |
| 1447372800000 | 265.97 |
| 1447632000000 | 267.8399 |
| 1447718400000 | 270.3399 |
| 1447804800000 | 271.81 |
| 1447891200000 | 273.67 |
| 1447977600000 | 275.0299 |
| 1448236800000 | 275.74 |
| 1448323200000 | 275.38 |
| 1448409600000 | 276.26 |
| 1448496000000 | 276.5299 |
| 1448582400000 | 277.43 |
| 1448841600000 | 276.4 |
| 1448928000000 | 278.92 |
| 1449014400000 | 280.12 |
| 1449100800000 | 276.23 |
| 1449187200000 | 276.99 |
| 1449446400000 | 276.54 |
| 1449532800000 | 274.95 |
| 1449619200000 | 271.3 |
| 1449705600000 | 270.93 |
| 1449792000000 | 266.4 |
| 1450051200000 | 266.61 |
| 1450137600000 | 270.42 |
| 1450224000000 | 274.5899 |
| 1450310400000 | 275.05 |
| 1450396800000 | 272.06 |
| 1450656000000 | 272.04 |
| 1450742400000 | 274.5 |
| 1450828800000 | 277.48 |
| 1450915200000 | 277.74 |
| 1451260800000 | 277.91 |
| 1451347200000 | 282.7 |
| 1451433600000 | 281.4 |
| 1451520000000 | 280.5 |
| 1451865600000 | 275.52 |
| 1451952000000 | 276.18 |
| 1452038400000 | 273.9 |
| 1452124800000 | 269.9 |
| 1452211200000 | 268.54 |
| 1452470400000 | 268.01 |
| 1452556800000 | 272.23 |
| 1452643200000 | 270.36 |
| 1452729600000 | 269.86 |
| 1452816000000 | 266.43 |
| 1453075200000 | 265.67 |
| 1453161600000 | 271.41 |
| 1453248000000 | 264.05 |
| 1453334400000 | 268.08 |
| 1453420800000 | 270.65 |
| 1453680000000 | 270.22 |
| 1453766400000 | 273.23 |
| 1453852800000 | 275.12 |
| 1453939200000 | 273.46 |
| 1454025600000 | 282.07 |
| 1454284800000 | 279.47 |
| 1454371200000 | 275.87 |
| 1454457600000 | 272.3399 |
| 1454544000000 | 274.18 |
| 1454630400000 | 272.71 |
| 1454889600000 | 271.39 |
| 1454976000000 | 267.81 |
| 1455062400000 | 267.67 |
| 1455148800000 | 264.06 |
| 1455235200000 | 266.75 |
| 1455494400000 | 269.87 |
| 1455580800000 | 273.39 |
| 1455667200000 | 277.57 |
| 1455753600000 | 277.11 |
| 1455840000000 | 277.02 |
| 1456099200000 | 282.18 |
| 1456185600000 | 280 |
| 1456272000000 | 280.07 |
| 1456358400000 | 284.14 |
| 1456444800000 | 284.6 |
| 1456704000000 | 282.57 |
| 1456790400000 | 287.77 |
| 1456876800000 | 287.04 |
| 1456963200000 | 287.36 |
| 1457049600000 | 288.11 |
| 1457308800000 | 288.99 |
| 1457395200000 | 288.33 |
| 1457481600000 | 289.89 |
| 1457568000000 | 287.71 |
| 1457654400000 | 290.48 |
| 1457913600000 | 291.5899 |
| 1458000000000 | 292.98 |
| 1458086400000 | 294.42 |
| 1458172800000 | 291.9 |
| 1458259200000 | 291.54 |
| 1458518400000 | 292.81 |
| 1458604800000 | 295 |
| 1458691200000 | 295.58 |
| 1458777600000 | 291.2799 |
| 1459209600000 | 290.74 |
| 1459296000000 | 291.85 |
| 1459382400000 | 292.86 |
| 1459468800000 | 293.81 |
| 1459728000000 | 292.12 |
| 1459814400000 | 291.33 |
| 1459900800000 | 294.49 |
| 1459987200000 | 293.07 |
| 1460073600000 | 295.39 |
| 1460332800000 | 292.5899 |
| 1460419200000 | 295.74 |
| 1460505600000 | 298.45 |
| 1460592000000 | 301.22 |
| 1460678400000 | 300.8 |
| 1460937600000 | 299.94 |
| 1461024000000 | 301.66 |
| 1461110400000 | 300.7 |
| 1461196800000 | 299.7 |
| 1461283200000 | 297.12 |
| 1461542400000 | 295.27 |
| 1461628800000 | 293.87 |
| 1461715200000 | 293.73 |
| 1461801600000 | 293.79 |
| 1461888000000 | 291.72 |
| 1462147200000 | 292.11 |
| 1462233600000 | 292.79 |
| 1462320000000 | 291.45 |
| 1462406400000 | 290.5299 |
| 1462492800000 | 291.38 |
| 1462752000000 | 292.8 |
| 1462838400000 | 294.38 |
| 1462924800000 | 293.97 |
| 1463011200000 | 293.64 |
| 1463097600000 | 294.14 |
| 1463356800000 | 294.39 |
| 1463443200000 | 292.63 |
| 1463529600000 | 288.72 |
| 1463616000000 | 286.06 |
| 1463702400000 | 289.15 |
| 1463961600000 | 289.3 |
| 1464048000000 | 289.77 |
| 1464134400000 | 290.48 |
| 1464220800000 | 292.62 |
| 1464307200000 | 293.89 |
| 1464566400000 | 293.61 |
| 1464652800000 | 292.93 |
| 1464739200000 | 294.99 |
| 1464825600000 | 294.12 |
| 1464912000000 | 294.93 |
| 1465171200000 | 298.11 |
| 1465257600000 | 298.18 |
| 1465344000000 | 298.92 |
| 1465430400000 | 298.21 |
| 1465516800000 | 296.66 |
| 1465776000000 | 294.55 |
| 1465862400000 | 293.87 |
| 1465948800000 | 292.82 |
| 1466035200000 | 294.07 |
| 1466121600000 | 292.02 |
| 1466380800000 | 291.1 |
| 1466467200000 | 292.3399 |
| 1466553600000 | 293.02 |
| 1466640000000 | 294.44 |
| 1466726400000 | 303.0299 |
| 1466985600000 | 305.8 |
| 1467072000000 | 307.79 |
| 1467158400000 | 310.73 |
| 1467244800000 | 318.44 |
| 1467331200000 | 322.22 |
| 1467590400000 | 321.56 |
| 1467676800000 | 323.87 |
| 1467763200000 | 325.19 |
| 1467849600000 | 325.81 |
| 1467936000000 | 327.4 |
| 1468195200000 | 329.89 |
| 1468281600000 | 327.7799 |
| 1468368000000 | 328.06 |
| 1468454400000 | 327.1 |
| 1468540800000 | 328.86 |
| 1468800000000 | 327.5299 |
| 1468886400000 | 329.38 |
| 1468972800000 | 329.72 |
| 1469059200000 | 328.49 |
| 1469145600000 | 331.87 |
| 1469404800000 | 331.52 |
| 1469491200000 | 331.92 |
| 1469577600000 | 331.16 |
| 1469664000000 | 331.66 |
| 1469750400000 | 331.2 |
| 1470009600000 | 332.42 |
| 1470096000000 | 328.26 |
| 1470182400000 | 325.73 |
| 1470268800000 | 332.13 |
| 1470355200000 | 335.67 |
| 1470614400000 | 336.68 |
| 1470700800000 | 340.19 |
| 1470787200000 | 340.75 |
| 1470873600000 | 343.6 |
| 1470960000000 | 344.37 |
| 1471219200000 | 346.32 |
| 1471305600000 | 342.5 |
| 1471392000000 | 341.36 |
| 1471478400000 | 339.81 |
| 1471564800000 | 340.74 |
| 1471824000000 | 338.17 |
| 1471910400000 | 339.33 |
| 1471996800000 | 336.54 |
| 1472083200000 | 337.46 |
| 1472169600000 | 337.12 |
| 1472428800000 | 338.49 |
| 1472515200000 | 337.2 |
| 1472601600000 | 336.51 |
| 1472688000000 | 332.39 |
| 1472774400000 | 334.75 |
| 1473033600000 | 336.2799 |
| 1473120000000 | 335.0299 |
| 1473206400000 | 336.89 |
| 1473292800000 | 337.16 |
| 1473379200000 | 332.18 |
| 1473638400000 | 330.5 |
| 1473724800000 | 329.11 |
| 1473811200000 | 329.16 |
| 1473897600000 | 331.5899 |
| 1473984000000 | 332.49 |
| 1474243200000 | 334.8 |
| 1474329600000 | 338.2 |
| 1474416000000 | 339.01 |
| 1474502400000 | 341.02 |
| 1474588800000 | 342.68 |
| 1474848000000 | 339.82 |
| 1474934400000 | 338.88 |
| 1475020800000 | 340.65 |
| 1475107200000 | 341.27 |
| 1475193600000 | 341.3399 |
| 1475452800000 | 345.21 |
| 1475539200000 | 346.57 |
| 1475625600000 | 346.36 |
| 1475712000000 | 347.83 |
| 1475798400000 | 352.12 |
| 1476057600000 | 355.33 |
| 1476144000000 | 355.57 |
| 1476230400000 | 355.81 |
| 1476316800000 | 354.82 |
| 1476403200000 | 357.3399 |
| 1476662400000 | 356.9 |
| 1476748800000 | 355.73 |
| 1476835200000 | 355.19 |
| 1476921600000 | 355.35 |
| 1477008000000 | 355.33 |
| 1477267200000 | 355.19 |
| 1477353600000 | 357.36 |
| 1477440000000 | 354.22 |
| 1477526400000 | 353.82 |
| 1477612800000 | 355.02 |
| 1477872000000 | 353.57 |
| 1477958400000 | 351.26 |
| 1478044800000 | 346.66 |
| 1478131200000 | 341.46 |
| 1478217600000 | 336.7 |
| 1478476800000 | 345.38 |
| 1478563200000 | 347.05 |
| 1478649600000 | 345.18 |
| 1478736000000 | 342.11 |
| 1478822400000 | 339.37 |
| 1479081600000 | 340.69 |
| 1479168000000 | 344.13 |
| 1479254400000 | 342.26 |
| 1479340800000 | 343.06 |
| 1479427200000 | 343.21 |
| 1479686400000 | 340.81 |
| 1479772800000 | 342.83 |
| 1479859200000 | 342.69 |
| 1479945600000 | 342.04 |
| 1480032000000 | 344.38 |
| 1480291200000 | 343.82 |
| 1480377600000 | 341.95 |
| 1480464000000 | 340.73 |
| 1480550400000 | 336.87 |
| 1480636800000 | 336.82 |
| 1480896000000 | 337.41 |
| 1480982400000 | 338.97 |
| 1481068800000 | 345.89 |
| 1481155200000 | 347.37 |
| 1481241600000 | 349.86 |
| 1481500800000 | 348.74 |
| 1481587200000 | 351.35 |
| 1481673600000 | 349.33 |
| 1481760000000 | 353.82 |
| 1481846400000 | 353.73 |
| 1482105600000 | 355.87 |
| 1482192000000 | 357.5299 |
| 1482278400000 | 356.92 |
| 1482364800000 | 359.36 |
| 1482451200000 | 360.57 |
| 1482796800000 | 360.74 |
| 1482883200000 | 360.02 |
| 1482969600000 | 362.3 |
| 1483056000000 | 359.05 |
| 1483315200000 | 359.68 |
| 1483401600000 | 363 |
| 1483488000000 | 364.32 |
| 1483574400000 | 363.65 |
| 1483660800000 | 366.02 |
| 1483920000000 | 369.55 |
| 1484006400000 | 368.38 |
| 1484092800000 | 370.37 |
| 1484179200000 | 368.1 |
| 1484265600000 | 370.27 |
| 1484524800000 | 371.58 |
| 1484611200000 | 363.36 |
| 1484697600000 | 365.13 |
| 1484784000000 | 363.16 |
| 1484870400000 | 363.79 |
| 1485129600000 | 357.88 |
| 1485216000000 | 359.13 |
| 1485302400000 | 358.41 |
| 1485388800000 | 358.5299 |
| 1485475200000 | 360.01 |
| 1485734400000 | 358.81 |
| 1485820800000 | 357.44 |
| 1485907200000 | 355.23 |
| 1485993600000 | 359.71 |
| 1486080000000 | 362.23 |
| 1486339200000 | 361.69 |
| 1486425600000 | 362 |
| 1486512000000 | 360.57 |
| 1486598400000 | 362.1 |
| 1486684800000 | 363.91 |
| 1486944000000 | 364.63 |
| 1487030400000 | 365.05 |
| 1487116800000 | 368.19 |
| 1487203200000 | 368.65 |
| 1487289600000 | 370.61 |
| 1487548800000 | 369.54 |
| 1487635200000 | 370.4 |
| 1487721600000 | 369.94 |
| 1487808000000 | 368.48 |
| 1487894400000 | 368.45 |
| 1488153600000 | 368.96 |
| 1488240000000 | 369.87 |
| 1488326400000 | 375.05 |
| 1488412800000 | 375.61 |
| 1488499200000 | 376.2 |
| 1488758400000 | 376.24 |
| 1488844800000 | 376.94 |
| 1488931200000 | 376.71 |
| 1489017600000 | 377.25 |
| 1489104000000 | 379.05 |
| 1489363200000 | 377 |
| 1489449600000 | 377.3399 |
| 1489536000000 | 377.08 |
| 1489622400000 | 376.2799 |
| 1489708800000 | 376.76 |
| 1489968000000 | 376.62 |
| 1490054400000 | 372.0899 |
| 1490140800000 | 370.87 |
| 1490227200000 | 371.14 |
| 1490313600000 | 371.8399 |
| 1490572800000 | 370.25 |
| 1490659200000 | 373.46 |
| 1490745600000 | 376.64 |
| 1490832000000 | 375.3 |
| 1490918400000 | 373.92 |
| 1491177600000 | 373.5299 |
| 1491264000000 | 375.06 |
| 1491350400000 | 373.64 |
| 1491436800000 | 372.48 |
| 1491523200000 | 374.62 |
| 1491782400000 | 373.64 |
| 1491868800000 | 372.52 |
| 1491955200000 | 372.19 |
| 1492041600000 | 370.63 |
| 1492473600000 | 363.19 |
| 1492560000000 | 361.14 |
| 1492646400000 | 361.86 |
| 1492732800000 | 361.32 |
| 1492992000000 | 368.52 |
| 1493078400000 | 368.38 |
| 1493164800000 | 366.2 |
| 1493251200000 | 363.9 |
| 1493337600000 | 361.93 |
| 1493596800000 | 362.64 |
| 1493683200000 | 363.1 |
| 1493769600000 | 363.3399 |
| 1493856000000 | 363.97 |
| 1493942400000 | 364.86 |
| 1494201600000 | 364.8 |
| 1494288000000 | 363.38 |
| 1494374400000 | 363.5 |
| 1494460800000 | 364.39 |
| 1494547200000 | 365.85 |
| 1494806400000 | 367.3399 |
| 1494892800000 | 369 |
| 1494979200000 | 364.62 |
| 1495065600000 | 363.01 |
| 1495152000000 | 364.69 |
| 1495411200000 | 367.46 |
| 1495497600000 | 368.66 |
| 1495584000000 | 368.7799 |
| 1495670400000 | 369.55 |
| 1495756800000 | 372.9 |
| 1496016000000 | 371.13 |
| 1496102400000 | 370.49 |
| 1496188800000 | 370.65 |
| 1496275200000 | 371.82 |
| 1496361600000 | 374.38 |
| 1496620800000 | 372.37 |
| 1496707200000 | 372.23 |
| 1496793600000 | 369.57 |
| 1496880000000 | 369.0899 |
| 1496966400000 | 376.12 |
| 1497225600000 | 378.0899 |
| 1497312000000 | 378.04 |
| 1497398400000 | 378.0299 |
| 1497484800000 | 376.3 |
| 1497571200000 | 376.69 |
| 1497830400000 | 380.21 |
| 1497916800000 | 380.9 |
| 1498003200000 | 377.82 |
| 1498089600000 | 379.11 |
| 1498176000000 | 377.2 |
| 1498435200000 | 377.8 |
| 1498521600000 | 375.13 |
| 1498608000000 | 372.15 |
| 1498694400000 | 368.9 |
| 1498780800000 | 367.35 |
| 1499040000000 | 370.35 |
| 1499126400000 | 370.87 |
| 1499212800000 | 370.3399 |
| 1499299200000 | 367.46 |
| 1499385600000 | 369.45 |
| 1499644800000 | 370.3 |
| 1499731200000 | 370.32 |
| 1499817600000 | 373.1 |
| 1499904000000 | 372.43 |
| 1499990400000 | 370.65 |
| 1500249600000 | 371.81 |
| 1500336000000 | 373.55 |
| 1500422400000 | 374.69 |
| 1500508800000 | 377.87 |
| 1500595200000 | 375.69 |
| 1500854400000 | 372.0299 |
| 1500940800000 | 373.27 |
| 1501027200000 | 373.56 |
| 1501113600000 | 373.63 |
| 1501200000000 | 372.1 |
| 1501459200000 | 371.33 |
| 1501545600000 | 371.71 |
| 1501632000000 | 372.01 |
| 1501718400000 | 374.76 |
| 1501804800000 | 376.27 |
| 1502064000000 | 377.39 |
| 1502150400000 | 378.61 |
| 1502236800000 | 376.5899 |
| 1502323200000 | 374.25 |
| 1502409600000 | 372.58 |
| 1502668800000 | 375.98 |
| 1502755200000 | 378.85 |
| 1502841600000 | 380.21 |
| 1502928000000 | 377.8399 |
| 1503014400000 | 377.21 |
| 1503273600000 | 376.5 |
| 1503360000000 | 378.98 |
| 1503446400000 | 380.04 |
| 1503532800000 | 379.76 |
| 1503619200000 | 378.61 |
| 1503878400000 | 376.96 |
| 1503964800000 | 375.25 |
| 1504051200000 | 374.69 |
| 1504137600000 | 378.72 |
| 1504224000000 | 378.2799 |
| 1504483200000 | 377.95 |
| 1504569600000 | 375.56 |
| 1504656000000 | 375.07 |
| 1504742400000 | 375.38 |
| 1504828800000 | 373.11 |
| 1505088000000 | 375.81 |
| 1505174400000 | 374.5299 |
| 1505260800000 | 374.61 |
| 1505347200000 | 371.23 |
| 1505433600000 | 365.39 |
| 1505692800000 | 368.05 |
| 1505779200000 | 368.83 |
| 1505865600000 | 368.05 |
| 1505952000000 | 366.74 |
| 1506038400000 | 368.45 |
| 1506297600000 | 368.95 |
| 1506384000000 | 369.22 |
| 1506470400000 | 369.24 |
| 1506556800000 | 368.17 |
| 1506643200000 | 370.66 |
| 1506902400000 | 375.04 |
| 1506988800000 | 376.75 |
| 1507075200000 | 375.04 |
| 1507161600000 | 379.22 |
| 1507248000000 | 381.26 |
| 1507507200000 | 378.74 |
| 1507593600000 | 378.0899 |
| 1507680000000 | 379.64 |
| 1507766400000 | 380.8399 |
| 1507852800000 | 377.68 |
| 1508112000000 | 377.5899 |
| 1508198400000 | 379.68 |
| 1508284800000 | 381.1 |
| 1508371200000 | 381.63 |
| 1508457600000 | 380.85 |
| 1508716800000 | 378.22 |
| 1508803200000 | 379.2799 |
| 1508889600000 | 372.9 |
| 1508976000000 | 376.8399 |
| 1509062400000 | 377.91 |
| 1509321600000 | 376.5 |
| 1509408000000 | 375.57 |
| 1509494400000 | 376.54 |
| 1509580800000 | 383.18 |
| 1509667200000 | 382.12 |
| 1509926400000 | 379.96 |
| 1510012800000 | 379.72 |
| 1510099200000 | 382.05 |
| 1510185600000 | 380.81 |
| 1510272000000 | 378.08 |
| 1510531200000 | 379.1 |
| 1510617600000 | 377.8399 |
| 1510704000000 | 375.64 |
| 1510790400000 | 375.71 |
| 1510876800000 | 374.19 |
| 1511136000000 | 372.45 |
| 1511222400000 | 374.45 |
| 1511308800000 | 373.73 |
| 1511395200000 | 374.32 |
| 1511481600000 | 374.43 |
| 1511740800000 | 373.79 |
| 1511827200000 | 377.5899 |
| 1511913600000 | 372.72 |
| 1512000000000 | 369.54 |
| 1512086400000 | 368.8 |
| 1512345600000 | 370.87 |
| 1512432000000 | 369.58 |
| 1512518400000 | 370.82 |
| 1512604800000 | 369.54 |
| 1512691200000 | 371.14 |
| 1512950400000 | 372.29 |
| 1513036800000 | 373.76 |
| 1513123200000 | 372.85 |
| 1513209600000 | 370.08 |
| 1513296000000 | 373.17 |
| 1513555200000 | 374.91 |
| 1513641600000 | 375.17 |
| 1513728000000 | 373.67 |
| 1513814400000 | 375.32 |
| 1513900800000 | 374.66 |
| 1514332800000 | 374.86 |
| 1514419200000 | 375 |
| 1514505600000 | 373.51 |
| 1514851200000 | 373.15 |
| 1514937600000 | 374.05 |
| 1515024000000 | 376.0299 |
| 1515110400000 | 378.05 |
| 1515369600000 | 376.68 |
| 1515456000000 | 377.69 |
| 1515542400000 | 376.13 |
| 1515628800000 | 376.01 |
| 1515715200000 | 373.47 |
| 1515974400000 | 372.99 |
| 1516060800000 | 372.92 |
| 1516147200000 | 371.55 |
| 1516233600000 | 369.49 |
| 1516320000000 | 370.71 |
| 1516579200000 | 369.2799 |
| 1516665600000 | 369.85 |
| 1516752000000 | 365.32 |
| 1516838400000 | 363.82 |
| 1516924800000 | 368.88 |
| 1517184000000 | 369.57 |
| 1517270400000 | 366.1 |
| 1517356800000 | 364.24 |
| 1517443200000 | 362.45 |
| 1517529600000 | 359.96 |
| 1517788800000 | 354.26 |
| 1517875200000 | 350.19 |
| 1517961600000 | 352.56 |
| 1518048000000 | 342.36 |
| 1518134400000 | 346.11 |
| 1518393600000 | 349.58 |
| 1518480000000 | 347.67 |
| 1518566400000 | 348.54 |
| 1518652800000 | 348.56 |
| 1518739200000 | 350.3399 |
| 1518998400000 | 349.98 |
| 1519084800000 | 349.22 |
| 1519171200000 | 348.92 |
| 1519257600000 | 350.36 |
| 1519344000000 | 352.23 |
| 1519603200000 | 355.67 |
| 1519689600000 | 355.35 |
| 1519776000000 | 353.91 |
| 1519862400000 | 351.79 |
| 1519948800000 | 349.65 |
| 1520208000000 | 351.29 |
| 1520294400000 | 352.56 |
| 1520380800000 | 352.18 |
| 1520467200000 | 355.63 |
| 1520553600000 | 357.54 |
| 1520812800000 | 357.71 |
| 1520899200000 | 354.5899 |
| 1520985600000 | 353.97 |
| 1521072000000 | 353.0299 |
| 1521158400000 | 353.58 |
| 1521417600000 | 348.57 |
| 1521504000000 | 348.32 |
| 1521590400000 | 346.63 |
| 1521676800000 | 342.0299 |
| 1521763200000 | 337.0299 |
| 1522022400000 | 336.93 |
| 1522108800000 | 340.2799 |
| 1522195200000 | 341.43 |
| 1522281600000 | 344.73 |
| 1522713600000 | 340.8 |
| 1522800000000 | 340.93 |
| 1522886400000 | 347 |
| 1522972800000 | 343.4 |
| 1523232000000 | 344.1 |
| 1523318400000 | 346.58 |
| 1523404800000 | 344.66 |
| 1523491200000 | 343.89 |
| 1523577600000 | 343.89 |
| 1523836800000 | 343.2799 |
| 1523923200000 | 345.95 |
| 1524009600000 | 348.07 |
| 1524096000000 | 347.43 |
| 1524182400000 | 350.52 |
| 1524441600000 | 352.08 |
| 1524528000000 | 352.08 |
| 1524614400000 | 350.51 |
| 1524700800000 | 353.68 |
| 1524787200000 | 357.3 |
| 1525046400000 | 357.14 |
| 1525132800000 | 360.88 |
| 1525219200000 | 359.77 |
| 1525305600000 | 359.5 |
| 1525392000000 | 361.94 |
| 1525651200000 | 362.22 |
| 1525737600000 | 362.08 |
| 1525824000000 | 362.63 |
| 1525910400000 | 366.94 |
| 1525996800000 | 366.39 |
| 1526256000000 | 365.98 |
| 1526342400000 | 365.24 |
| 1526428800000 | 365.46 |
| 1526515200000 | 366.64 |
| 1526601600000 | 365.85 |
| 1526860800000 | 369.0899 |
| 1526947200000 | 370.27 |
| 1527033600000 | 367.87 |
| 1527120000000 | 366.22 |
| 1527206400000 | 366.73 |
| 1527465600000 | 365.82 |
| 1527552000000 | 362.31 |
| 1527638400000 | 364.58 |
| 1527724800000 | 362.51 |
| 1527811200000 | 364.22 |
| 1528070400000 | 366.24 |
| 1528156800000 | 364.27 |
| 1528243200000 | 364.27 |
| 1528329600000 | 365.12 |
| 1528416000000 | 363.95 |
| 1528675200000 | 366.39 |
| 1528761600000 | 367.77 |
| 1528848000000 | 366.1 |
| 1528934400000 | 366.83 |
| 1529020800000 | 366.0899 |
| 1529280000000 | 363.98 |
| 1529366400000 | 363.57 |
| 1529452800000 | 365.08 |
| 1529539200000 | 361.14 |
| 1529625600000 | 365.65 |
| 1529884800000 | 362 |
| 1529971200000 | 363.14 |
| 1530057600000 | 365.2799 |
| 1530144000000 | 366.26 |
| 1530230400000 | 366.48 |
| 1530489600000 | 366.43 |
| 1530576000000 | 368.71 |
| 1530662400000 | 368.48 |
| 1530748800000 | 371.66 |
| 1530835200000 | 373.52 |
| 1531094400000 | 375.01 |
| 1531180800000 | 375.58 |
| 1531267200000 | 372.39 |
| 1531353600000 | 374.18 |
| 1531440000000 | 374.57 |
| 1531699200000 | 373.86 |
| 1531785600000 | 375.39 |
| 1531872000000 | 377.68 |
| 1531958400000 | 378.61 |
| 1532044800000 | 377.71 |
| 1532304000000 | 376.86 |
| 1532390400000 | 376.83 |
| 1532476800000 | 376.06 |
| 1532563200000 | 378.56 |
| 1532649600000 | 378.23 |
| 1532908800000 | 379.52 |
| 1532995200000 | 382.21 |
| 1533081600000 | 380.24 |
| 1533168000000 | 380.65 |
| 1533254400000 | 382.65 |
| 1533513600000 | 384.81 |
| 1533600000000 | 385.25 |
| 1533686400000 | 387.29 |
| 1533772800000 | 387.74 |
| 1533859200000 | 383.97 |
| 1534118400000 | 382.83 |
| 1534204800000 | 383.41 |
| 1534291200000 | 382.83 |
| 1534377600000 | 384.7 |
| 1534464000000 | 385.58 |
| 1534723200000 | 386.04 |
| 1534809600000 | 384.65 |
| 1534896000000 | 384.0899 |
| 1534982400000 | 384.64 |
| 1535068800000 | 385.41 |
| 1535328000000 | 387.56 |
| 1535414400000 | 388.61 |
| 1535500800000 | 386.7799 |
| 1535587200000 | 384.05 |
| 1535673600000 | 381.91 |
| 1535932800000 | 385.32 |
| 1536019200000 | 382.23 |
| 1536105600000 | 377.97 |
| 1536192000000 | 378.12 |
| 1536278400000 | 376.74 |
| 1536537600000 | 375.9 |
| 1536624000000 | 375.52 |
| 1536710400000 | 377.44 |
| 1536796800000 | 377.23 |
| 1536883200000 | 378.14 |
| 1537142400000 | 376.97 |
| 1537228800000 | 377.5899 |
| 1537315200000 | 377.63 |
| 1537401600000 | 378.66 |
| 1537488000000 | 383.15 |
| 1537747200000 | 380.76 |
| 1537833600000 | 380.0299 |
| 1537920000000 | 380.06 |
| 1538006400000 | 380.69 |
| 1538092800000 | 379.11 |
| 1538352000000 | 378.21 |
| 1538438400000 | 377.33 |
| 1538524800000 | 376.72 |
| 1538611200000 | 374.13 |
| 1538697600000 | 370.38 |
| 1538956800000 | 367.17 |
| 1539043200000 | 366.44 |
| 1539129600000 | 363.8 |
| 1539216000000 | 355.45 |
| 1539302400000 | 355.3399 |
| 1539561600000 | 356.88 |
| 1539648000000 | 358.52 |
| 1539734400000 | 358.82 |
| 1539820800000 | 358.5299 |
| 1539907200000 | 360.44 |
| 1540166400000 | 360.0899 |
| 1540252800000 | 356.71 |
| 1540339200000 | 355.77 |
| 1540425600000 | 358.6 |
| 1540512000000 | 355.49 |
| 1540771200000 | 357.77 |
| 1540857600000 | 361.21 |
| 1540944000000 | 362.67 |
| 1541030400000 | 359.3399 |
| 1541116800000 | 359.11 |
| 1541376000000 | 358.89 |
| 1541462400000 | 357.19 |
| 1541548800000 | 359.69 |
| 1541635200000 | 361.43 |
| 1541721600000 | 362.15 |
| 1541980800000 | 362.55 |
| 1542067200000 | 361.13 |
| 1542153600000 | 359.55 |
| 1542240000000 | 363.52 |
| 1542326400000 | 363.92 |
| 1542585600000 | 362.95 |
| 1542672000000 | 359.51 |
| 1542758400000 | 363.32 |
| 1542844800000 | 359.55 |
| 1542931200000 | 361.62 |
| 1543190400000 | 364.55 |
| 1543276800000 | 366.71 |
| 1543363200000 | 366.67 |
| 1543449600000 | 368.92 |
| 1543536000000 | 367.54 |
| 1543795200000 | 370.64 |
| 1543881600000 | 368.2799 |
| 1543968000000 | 364.16 |
| 1544054400000 | 355.7 |
| 1544140800000 | 358.85 |
| 1544400000000 | 358.7799 |
| 1544486400000 | 360.27 |
| 1544572800000 | 362.41 |
| 1544659200000 | 362.71 |
| 1544745600000 | 361.44 |
| 1545004800000 | 357.69 |
| 1545091200000 | 354.63 |
| 1545177600000 | 356.22 |
| 1545264000000 | 351.65 |
| 1545350400000 | 348.52 |
| 1545609600000 | 345.2799 |
| 1545868800000 | 344.62 |
| 1545955200000 | 349.31 |
| 1546214400000 | 348.91 |
| 1546387200000 | 350.26 |
| 1546473600000 | 351.6 |
| 1546560000000 | 355.83 |
| 1546819200000 | 355.17 |
| 1546905600000 | 357.04 |
| 1546992000000 | 359.97 |
| 1547078400000 | 361.77 |
| 1547164800000 | 359.61 |
| 1547424000000 | 356.87 |
| 1547510400000 | 360.06 |
| 1547596800000 | 359.95 |
| 1547683200000 | 358.0299 |
| 1547769600000 | 362.33 |
| 1548028800000 | 361.85 |
| 1548115200000 | 358.33 |
| 1548201600000 | 355.36 |
| 1548288000000 | 356.57 |
| 1548374400000 | 355.7799 |
| 1548633600000 | 355.68 |
| 1548720000000 | 356.58 |
| 1548806400000 | 359.96 |
| 1548892800000 | 359.1 |
| 1548979200000 | 360.27 |
| 1549238400000 | 359.25 |
| 1549324800000 | 367.67 |
| 1549411200000 | 365.64 |
| 1549497600000 | 361.73 |
| 1549584000000 | 360.45 |
| 1549843200000 | 362.0899 |
| 1549929600000 | 363.23 |
| 1550016000000 | 363.62 |
| 1550102400000 | 364.97 |
| 1550188800000 | 367.96 |
| 1550448000000 | 368.08 |
| 1550534400000 | 366.18 |
| 1550620800000 | 367.43 |
| 1550707200000 | 367.2 |
| 1550793600000 | 368.24 |
| 1551052800000 | 369.05 |
| 1551139200000 | 364.48 |
| 1551225600000 | 363.11 |
| 1551312000000 | 364.6 |
| 1551398400000 | 365.83 |
| 1551657600000 | 366.71 |
| 1551744000000 | 368.48 |
| 1551830400000 | 367.33 |
| 1551916800000 | 366.2799 |
| 1552003200000 | 367.0899 |
| 1552262400000 | 366.91 |
| 1552348800000 | 368.2799 |
| 1552435200000 | 367.32 |
| 1552521600000 | 367.46 |
| 1552608000000 | 370.57 |
| 1552867200000 | 374.32 |
| 1552953600000 | 373.75 |
| 1553040000000 | 372.97 |
| 1553126400000 | 376.3399 |
| 1553212800000 | 366.55 |
| 1553472000000 | 366.5 |
| 1553558400000 | 366.83 |
| 1553644800000 | 366.91 |
| 1553731200000 | 368.41 |
| 1553817600000 | 370.81 |
| 1554076800000 | 370.5899 |
| 1554163200000 | 374.24 |
| 1554249600000 | 374.67 |
| 1554336000000 | 376.3 |
| 1554422400000 | 377.56 |
| 1554681600000 | 377.06 |
| 1554768000000 | 376.88 |
| 1554854400000 | 376.06 |
| 1554940800000 | 376.46 |
| 1555027200000 | 378.56 |
| 1555286400000 | 379.75 |
| 1555372800000 | 382.37 |
| 1555459200000 | 383.62 |
| 1555545600000 | 384.04 |
| 1555977600000 | 385.48 |
| 1556064000000 | 382.58 |
| 1556150400000 | 383.01 |
| 1556236800000 | 384.45 |
| 1556496000000 | 384.85 |
| 1556582400000 | 382.87 |
| 1556668800000 | 383.02 |
| 1556755200000 | 381.38 |
| 1556841600000 | 379.96 |
| 1557100800000 | 378.74 |
| 1557187200000 | 376.39 |
| 1557273600000 | 377.95 |
| 1557360000000 | 374.39 |
| 1557446400000 | 375.76 |
| 1557705600000 | 373.83 |
| 1557792000000 | 376.68 |
| 1557878400000 | 379.13 |
| 1557964800000 | 384.85 |
| 1558051200000 | 384.38 |
| 1558310400000 | 385.76 |
| 1558396800000 | 386.57 |
| 1558483200000 | 388.37 |
| 1558569600000 | 383.58 |
| 1558656000000 | 386.71 |
| 1558915200000 | 387.98 |
| 1559001600000 | 386.1 |
| 1559088000000 | 382.87 |
| 1559174400000 | 384.05 |
| 1559260800000 | 382.73 |
| 1559520000000 | 385.12 |
| 1559606400000 | 387.83 |
| 1559692800000 | 388.18 |
| 1559779200000 | 389.8399 |
| 1559865600000 | 393.4 |
| 1560124800000 | 395.05 |
| 1560211200000 | 395.3 |
| 1560297600000 | 393.7799 |
| 1560384000000 | 393.49 |
| 1560470400000 | 394.0299 |
| 1560729600000 | 394.9 |
| 1560816000000 | 399.7799 |
| 1560902400000 | 398.35 |
| 1560988800000 | 399.99 |
| 1561075200000 | 399.97 |
| 1561334400000 | 400.44 |
| 1561420800000 | 399.45 |
| 1561507200000 | 399.99 |
| 1561593600000 | 400.05 |
| 1561680000000 | 400.43 |
| 1561939200000 | 401.97 |
| 1562025600000 | 405.39 |
| 1562112000000 | 409.4 |
| 1562198400000 | 410.51 |
| 1562284800000 | 409.95 |
| 1562544000000 | 408.82 |
| 1562630400000 | 409.25 |
| 1562716800000 | 408.93 |
| 1562803200000 | 407.48 |
| 1562889600000 | 406.74 |
| 1563148800000 | 409.07 |
| 1563235200000 | 410.99 |
| 1563321600000 | 409.26 |
| 1563408000000 | 406.89 |
| 1563494400000 | 405.98 |
| 1563753600000 | 405.7799 |
| 1563840000000 | 408.22 |
| 1563926400000 | 407.08 |
| 1564012800000 | 406.29 |
| 1564099200000 | 409.7799 |
| 1564358400000 | 416.77 |
| 1564444800000 | 415.0299 |
| 1564531200000 | 411.64 |
| 1564617600000 | 412.46 |
| 1564704000000 | 408.71 |
| 1564963200000 | 404.8399 |
| 1565049600000 | 400.3 |
| 1565136000000 | 402.0299 |
| 1565222400000 | 407.19 |
| 1565308800000 | 407.45 |
| 1565568000000 | 406.61 |
| 1565654400000 | 408.5 |
| 1565740800000 | 402.91 |
| 1565827200000 | 398.93 |
| 1565913600000 | 402.48 |
| 1566172800000 | 406.51 |
| 1566259200000 | 403.76 |
| 1566345600000 | 405.98 |
| 1566432000000 | 401.18 |
| 1566518400000 | 398.26 |
| 1566777600000 | 400.86 |
| 1566864000000 | 400.41 |
| 1566950400000 | 401.49 |
| 1567036800000 | 405.43 |
| 1567123200000 | 407.57 |
| 1567382400000 | 411.32 |
| 1567468800000 | 409.71 |
| 1567555200000 | 410.72 |
| 1567641600000 | 410.07 |
| 1567728000000 | 412.19 |
| 1567987200000 | 412.0299 |
| 1568073600000 | 413.31 |
| 1568160000000 | 414.67 |
| 1568246400000 | 417.37 |
| 1568332800000 | 414.7799 |
| 1568592000000 | 412.65 |
| 1568678400000 | 411.96 |
| 1568764800000 | 412.74 |
| 1568851200000 | 414.86 |
| 1568937600000 | 415.46 |
| 1569196800000 | 416.4 |
| 1569283200000 | 415.36 |
| 1569369600000 | 415.97 |
| 1569456000000 | 418.91 |
| 1569542400000 | 421.34 |
| 1569801600000 | 420.58 |
| 1569888000000 | 421.26 |
| 1569974400000 | 410.63 |
| 1570060800000 | 406.25 |
| 1570147200000 | 412.0299 |
| 1570406400000 | 413.32 |
| 1570492800000 | 413.32 |
| 1570579200000 | 413.99 |
| 1570665600000 | 414.85 |
| 1570752000000 | 409.47 |
| 1571011200000 | 410.82 |
| 1571097600000 | 409.05 |
| 1571184000000 | 409.2 |
| 1571270400000 | 409.9 |
| 1571356800000 | 409.1 |
| 1571616000000 | 408.56 |
| 1571702400000 | 411.49 |
| 1571788800000 | 411.89 |
| 1571875200000 | 413.83 |
| 1571961600000 | 413.94 |
| 1572220800000 | 413.4 |
| 1572307200000 | 412.17 |
| 1572393600000 | 412.93 |
| 1572480000000 | 409.8399 |
| 1572566400000 | 410.16 |
| 1572825600000 | 411.91 |
| 1572912000000 | 412.27 |
| 1572998400000 | 413.02 |
| 1573084800000 | 415.13 |
| 1573171200000 | 414.49 |
| 1573430400000 | 413.4 |
| 1573516800000 | 414.79 |
| 1573603200000 | 412.5 |
| 1573689600000 | 410.42 |
| 1573776000000 | 412.1 |
| 1574035200000 | 411.04 |
| 1574121600000 | 411.75 |
| 1574208000000 | 409.19 |
| 1574294400000 | 408.42 |
| 1574380800000 | 410.98 |
| 1574640000000 | 409.54 |
| 1574726400000 | 411.5 |
| 1574812800000 | 411.88 |
| 1574899200000 | 411.13 |
| 1574985600000 | 409.33 |
| 1575244800000 | 406.63 |
| 1575331200000 | 402.21 |
| 1575417600000 | 400.65 |
| 1575504000000 | 400.05 |
| 1575590400000 | 403.5299 |
| 1575849600000 | 401.76 |
| 1575936000000 | 401.65 |
| 1576022400000 | 402.54 |
| 1576108800000 | 405.3 |
| 1576195200000 | 402.25 |
| 1576454400000 | 406.83 |
| 1576540800000 | 412.75 |
| 1576627200000 | 412.88 |
| 1576713600000 | 414 |
| 1576800000000 | 415.18 |
| 1577059200000 | 417.87 |
| 1577145600000 | 417 |
| 1577404800000 | 415.93 |
| 1577664000000 | 414.1 |
| 1577750400000 | 409.63 |
| 1577923200000 | 413.23 |
| 1578009600000 | 415.2 |
| 1578268800000 | 412.06 |
| 1578355200000 | 411.97 |
| 1578441600000 | 412.26 |
| 1578528000000 | 413.76 |
| 1578614400000 | 414.79 |
| 1578873600000 | 416.81 |
| 1578960000000 | 415.54 |
| 1579046400000 | 415.7799 |
| 1579132800000 | 416.27 |
| 1579219200000 | 418.87 |
| 1579478400000 | 420.22 |
| 1579564800000 | 417.83 |
| 1579651200000 | 414.55 |
| 1579737600000 | 413.93 |
| 1579824000000 | 416.6 |
| 1580083200000 | 410.97 |
| 1580169600000 | 415.55 |
| 1580256000000 | 415.13 |
| 1580342400000 | 410.31 |
| 1580428800000 | 405.91 |
| 1580688000000 | 408.97 |
| 1580774400000 | 411.5899 |
| 1580860800000 | 414.85 |
| 1580947200000 | 419.71 |
| 1581033600000 | 418.56 |
| 1581292800000 | 418.19 |
| 1581379200000 | 419.1 |
| 1581465600000 | 419.24 |
| 1581552000000 | 416.76 |
| 1581638400000 | 419.18 |
| 1581897600000 | 420.01 |
| 1581984000000 | 418.63 |
| 1582070400000 | 421.88 |
| 1582156800000 | 421.22 |
| 1582243200000 | 419.1 |
| 1582502400000 | 410.65 |
| 1582588800000 | 400.22 |
| 1582675200000 | 401.46 |
| 1582761600000 | 394.89 |
| 1582848000000 | 383.06 |
| 1583107200000 | 390.95 |
| 1583193600000 | 390.35 |
| 1583280000000 | 395.02 |
| 1583366400000 | 388.25 |
| 1583452800000 | 375.62 |
| 1583712000000 | 345.91 |
| 1583798400000 | 347.14 |
| 1583884800000 | 341.5 |
| 1583971200000 | 306.39 |
| 1584057600000 | 319.5299 |
| 1584316800000 | 303.17 |
| 1584403200000 | 318.52 |
| 1584489600000 | 307 |
| 1584576000000 | 308.95 |
| 1584662400000 | 307.91 |
| 1584921600000 | 300.5 |
| 1585008000000 | 317.19 |
| 1585094400000 | 332.23 |
| 1585180800000 | 333.27 |
| 1585267200000 | 318.8399 |
| 1585526400000 | 324.5 |
| 1585612800000 | 326.29 |
| 1585699200000 | 318.04 |
| 1585785600000 | 319.74 |
| 1585872000000 | 316.0299 |
| 1586131200000 | 327.49 |
| 1586217600000 | 333.14 |
| 1586304000000 | 329.82 |
| 1586390400000 | 335.5899 |
| 1586822400000 | 334.4 |
| 1586908800000 | 325.98 |
| 1586995200000 | 324.96 |
| 1587081600000 | 331.16 |
| 1587340800000 | 330.76 |
| 1587427200000 | 325.32 |
| 1587513600000 | 328.18 |
| 1587600000000 | 328.51 |
| 1587686400000 | 328.4 |
| 1587945600000 | 333.05 |
| 1588032000000 | 337.12 |
| 1588118400000 | 345.39 |
| 1588204800000 | 338.16 |
| 1588291200000 | 334.05 |
| 1588550400000 | 330.77 |
| 1588636800000 | 333.5899 |
| 1588723200000 | 332.86 |
| 1588809600000 | 334.7 |
| 1588896000000 | 335.44 |
| 1589155200000 | 335.69 |
| 1589241600000 | 335.95 |
| 1589328000000 | 331.76 |
| 1589414400000 | 326.85 |
| 1589500800000 | 329.11 |
| 1589760000000 | 336.49 |
| 1589846400000 | 336.74 |
| 1589932800000 | 339.37 |
| 1590019200000 | 336.7799 |
| 1590105600000 | 334.93 |
| 1590364800000 | 339.21 |
| 1590451200000 | 345.58 |
| 1590537600000 | 356.46 |
| 1590624000000 | 359.24 |
| 1590710400000 | 354.02 |
| 1590969600000 | 355.42 |
| 1591056000000 | 362.01 |
| 1591142400000 | 372.45 |
| 1591228800000 | 374.27 |
| 1591315200000 | 378.68 |
| 1591574400000 | 382.18 |
| 1591660800000 | 380.31 |
| 1591747200000 | 376.61 |
| 1591833600000 | 363.81 |
| 1591920000000 | 363.99 |
| 1592179200000 | 361.36 |
| 1592265600000 | 370.25 |
| 1592352000000 | 372.01 |
| 1592438400000 | 373.43 |
| 1592524800000 | 374.0299 |
| 1592784000000 | 371.08 |
| 1592870400000 | 373.66 |
| 1592956800000 | 366.23 |
| 1593043200000 | 367 |
| 1593129600000 | 366.45 |
| 1593388800000 | 370.8 |
| 1593475200000 | 369.06 |
| 1593561600000 | 367.72 |
| 1593648000000 | 371.83 |
| 1593734400000 | 370.39 |
| 1593993600000 | 374.3399 |
| 1594080000000 | 368.66 |
| 1594166400000 | 367.3399 |
| 1594252800000 | 362.32 |
| 1594339200000 | 363.89 |
| 1594598400000 | 370.14 |
| 1594684800000 | 373.95 |
| 1594771200000 | 375.97 |
| 1594857600000 | 377.42 |
| 1594944000000 | 379.43 |
| 1595203200000 | 376.74 |
| 1595289600000 | 377.17 |
| 1595376000000 | 376.83 |
| 1595462400000 | 374.2 |
| 1595548800000 | 369.86 |
| 1595808000000 | 368.65 |
| 1595894400000 | 368.37 |
| 1595980800000 | 369.02 |
| 1596067200000 | 360.58 |
| 1596153600000 | 355.91 |
| 1596412800000 | 360.11 |
| 1596499200000 | 362.93 |
| 1596585600000 | 363.07 |
| 1596672000000 | 360.58 |
| 1596758400000 | 362.5899 |
| 1597017600000 | 364.48 |
| 1597104000000 | 369.06 |
| 1597190400000 | 374.63 |
| 1597276800000 | 370.64 |
| 1597363200000 | 367.63 |
| 1597622400000 | 367.48 |
| 1597708800000 | 364.25 |
| 1597795200000 | 367.65 |
| 1597881600000 | 364.47 |
| 1597968000000 | 364.22 |
| 1598227200000 | 369.68 |
| 1598313600000 | 369.04 |
| 1598400000000 | 368.57 |
| 1598486400000 | 365.9 |
| 1598572800000 | 363.82 |
| 1598832000000 | 361.55 |
| 1598918400000 | 357.41 |
| 1599004800000 | 364.3 |
| 1599091200000 | 362.86 |
| 1599177600000 | 358.93 |
| 1599436800000 | 364.64 |
| 1599523200000 | 365.11 |
| 1599609600000 | 369.83 |
| 1599696000000 | 372.63 |
| 1599782400000 | 374.19 |
| 1600041600000 | 372.76 |
| 1600128000000 | 374.35 |
| 1600214400000 | 370.02 |
| 1600300800000 | 368.57 |
| 1600387200000 | 367.32 |
| 1600646400000 | 362.04 |
| 1600732800000 | 363.37 |
| 1600819200000 | 361.51 |
| 1600905600000 | 359.52 |
| 1600992000000 | 360.15 |
| 1601251200000 | 360.69 |
| 1601337600000 | 360 |
| 1601424000000 | 356.96 |
| 1601510400000 | 359.14 |
| 1601596800000 | 357.73 |
| 1601856000000 | 360.7 |
| 1601942400000 | 359 |
| 1602028800000 | 359.67 |
| 1602115200000 | 360.81 |
| 1602201600000 | 361.9 |
| 1602460800000 | 362.2799 |
| 1602547200000 | 363.0899 |
| 1602633600000 | 360.38 |
| 1602720000000 | 356.55 |
| 1602806400000 | 359 |
| 1603065600000 | 356.81 |
| 1603152000000 | 356.93 |
| 1603238400000 | 349.33 |
| 1603324800000 | 349.57 |
| 1603411200000 | 352.9 |
| 1603670400000 | 350.75 |
| 1603756800000 | 346.99 |
| 1603843200000 | 338.64 |
| 1603929600000 | 338.51 |
| 1604016000000 | 336.88 |
| 1604275200000 | 343.05 |
| 1604361600000 | 346.72 |
| 1604448000000 | 355.21 |
| 1604534400000 | 355.67 |
| 1604620800000 | 356.29 |
| 1604880000000 | 359.87 |
| 1604966400000 | 360.29 |
| 1605052800000 | 364.99 |
| 1605139200000 | 365.99 |
| 1605225600000 | 365.04 |
| 1605484800000 | 366.69 |
| 1605571200000 | 364.98 |
| 1605657600000 | 364.19 |
| 1605744000000 | 363.93 |
| 1605830400000 | 362.99 |
| 1606089600000 | 359.8 |
| 1606176000000 | 361.49 |
| 1606262400000 | 362.91 |
| 1606348800000 | 364.98 |
| 1606435200000 | 365.9 |
| 1606694400000 | 363.15 |
| 1606780800000 | 364.18 |
| 1606867200000 | 366.52 |
| 1606953600000 | 361.85 |
| 1607040000000 | 362.92 |
| 1607299200000 | 367.05 |
| 1607385600000 | 366.06 |
| 1607472000000 | 366.4 |
| 1607558400000 | 369.91 |
| 1607644800000 | 369.15 |
| 1607904000000 | 366.13 |
| 1607990400000 | 363.18 |
| 1608076800000 | 364.24 |
| 1608163200000 | 363.64 |
| 1608249600000 | 365.8 |
| 1608508800000 | 362.87 |
| 1608595200000 | 363.81 |
| 1608681600000 | 360.31 |
| 1608768000000 | 360.12 |
| 1609113600000 | 366.12 |
| 1609200000000 | 368.74 |
| 1609286400000 | 365.91 |
| 1609372800000 | 363.17 |
| 1609718400000 | 368.2 |
| 1609804800000 | 366.13 |
| 1609891200000 | 371.46 |
| 1609977600000 | 371.72 |
| 1610064000000 | 371.47 |
| 1610323200000 | 371.58 |
| 1610409600000 | 367.01 |
| 1610496000000 | 367.44 |
| 1610582400000 | 367.01 |
| 1610668800000 | 369.13 |
| 1610928000000 | 368.1 |
| 1611014400000 | 368.72 |
| 1611100800000 | 367.8 |
| 1611187200000 | 365.63 |
| 1611273600000 | 366.71 |
| 1611532800000 | 366.97 |
| 1611619200000 | 365.74 |
| 1611705600000 | 362.55 |
| 1611792000000 | 361.0299 |
| 1611878400000 | 353.85 |
| 1612137600000 | 357.2 |
| 1612224000000 | 359.0299 |
| 1612310400000 | 359.46 |
| 1612396800000 | 358.37 |
| 1612483200000 | 356.29 |
| 1612742400000 | 356.27 |
| 1612828800000 | 355.7799 |
| 1612915200000 | 355.33 |
| 1613001600000 | 356.37 |
| 1613088000000 | 356.61 |
| 1613347200000 | 357.38 |
| 1613433600000 | 356.01 |
| 1613520000000 | 356.42 |
| 1613606400000 | 352.31 |
| 1613692800000 | 350.07 |
| 1613952000000 | 348.36 |
| 1614038400000 | 346.72 |
| 1614124800000 | 346.08 |
| 1614211200000 | 346.41 |
| 1614297600000 | 342.82 |
| 1614556800000 | 346.26 |
| 1614643200000 | 347.54 |
| 1614729600000 | 346.4 |
| 1614816000000 | 346.77 |
| 1614902400000 | 348.54 |
| 1615161600000 | 353.36 |
| 1615248000000 | 353.56 |
| 1615334400000 | 356.32 |
| 1615420800000 | 354.98 |
| 1615507200000 | 356.12 |
| 1615766400000 | 358.27 |
| 1615852800000 | 359.73 |
| 1615939200000 | 359.4 |
| 1616025600000 | 360.5 |
| 1616112000000 | 361.3399 |
| 1616371200000 | 363.6 |
| 1616457600000 | 364.0299 |
| 1616544000000 | 363.2799 |
| 1616630400000 | 363.66 |
| 1616716800000 | 363.8399 |
| 1616976000000 | 366.62 |
| 1617062400000 | 367.26 |
| 1617148800000 | 363.99 |
| 1617235200000 | 363.55 |
| 1617667200000 | 366.44 |
| 1617753600000 | 369.76 |
| 1617840000000 | 373.21 |
| 1617926400000 | 373.4 |
| 1618185600000 | 372.6 |
| 1618272000000 | 372.3399 |
| 1618358400000 | 371.75 |
| 1618444800000 | 373.38 |
| 1618531200000 | 375.57 |
| 1618790400000 | 373.19 |
| 1618876800000 | 371.7 |
| 1618963200000 | 373.43 |
| 1619049600000 | 376.15 |
| 1619136000000 | 375.3399 |
| 1619395200000 | 374.01 |
| 1619481600000 | 372.2799 |
| 1619568000000 | 372.81 |
| 1619654400000 | 372.18 |
| 1619740800000 | 372.96 |
| 1620000000000 | 374.45 |
| 1620086400000 | 372.33 |
| 1620172800000 | 375.83 |
| 1620259200000 | 379.1 |
| 1620345600000 | 380.48 |
| 1620604800000 | 378.65 |
| 1620691200000 | 372.77 |
| 1620777600000 | 373.37 |
| 1620864000000 | 375.75 |
| 1620950400000 | 378.23 |
| 1621209600000 | 379.15 |
| 1621296000000 | 377.5299 |
| 1621382400000 | 375.49 |
| 1621468800000 | 378.73 |
| 1621555200000 | 379.58 |
| 1621814400000 | 380.5 |
| 1621900800000 | 381.14 |
| 1621987200000 | 381.18 |
| 1622073600000 | 377.42 |
| 1622160000000 | 379.29 |
| 1622419200000 | 377.07 |
| 1622505600000 | 379.49 |
| 1622592000000 | 380.11 |
| 1622678400000 | 381.04 |
| 1622764800000 | 382.32 |
| 1623024000000 | 383.16 |
| 1623110400000 | 383.94 |
| 1623196800000 | 386.05 |
| 1623283200000 | 387.07 |
| 1623369600000 | 387.0899 |
| 1623628800000 | 388.01 |
| 1623715200000 | 390.35 |
| 1623801600000 | 391.37 |
| 1623888000000 | 390.83 |
| 1623974400000 | 388.17 |
| 1624233600000 | 387.3 |
| 1624320000000 | 387.22 |
| 1624406400000 | 384.21 |
| 1624492800000 | 387.06 |
| 1624579200000 | 387.94 |
| 1624838400000 | 387.95 |
| 1624924800000 | 388.8 |
| 1625011200000 | 386.97 |
| 1625097600000 | 389 |
| 1625184000000 | 389.63 |
| 1625443200000 | 388.85 |
| 1625529600000 | 388.2799 |
| 1625616000000 | 391.3 |
| 1625702400000 | 389.7 |
| 1625788800000 | 389.99 |
| 1626048000000 | 390.91 |
| 1626134400000 | 391.66 |
| 1626220800000 | 390.63 |
| 1626307200000 | 388.44 |
| 1626393600000 | 391.1 |
| 1626652800000 | 388.5899 |
| 1626739200000 | 389.37 |
| 1626825600000 | 390.85 |
| 1626912000000 | 388.04 |
| 1626998400000 | 390.56 |
| 1627257600000 | 388.21 |
| 1627344000000 | 387.11 |
| 1627430400000 | 386.95 |
| 1627516800000 | 387.05 |
| 1627603200000 | 387.99 |
| 1627862400000 | 389.37 |
| 1627948800000 | 389.56 |
| 1628035200000 | 388.63 |
| 1628121600000 | 389.83 |
| 1628208000000 | 389.52 |
| 1628467200000 | 391.72 |
| 1628553600000 | 391.98 |
| 1628640000000 | 394.12 |
| 1628726400000 | 395.66 |
| 1628812800000 | 398.35 |
| 1629072000000 | 398.23 |
| 1629158400000 | 401.25 |
| 1629244800000 | 400.36 |
| 1629331200000 | 400.2799 |
| 1629417600000 | 402.18 |
| 1629676800000 | 401.27 |
| 1629763200000 | 399.3399 |
| 1629849600000 | 397.23 |
| 1629936000000 | 397.07 |
| 1630022400000 | 397.62 |
| 1630281600000 | 397.08 |
| 1630368000000 | 395.37 |
| 1630454400000 | 397.2 |
| 1630540800000 | 396.16 |
| 1630627200000 | 394.8399 |
| 1630886400000 | 396.9 |
| 1630972800000 | 395.08 |
| 1631059200000 | 393.93 |
| 1631145600000 | 388.23 |
| 1631232000000 | 386.5299 |
| 1631491200000 | 387.19 |
| 1631577600000 | 386.94 |
| 1631664000000 | 385.01 |
| 1631750400000 | 385.31 |
| 1631836800000 | 382.94 |
| 1632096000000 | 381.16 |
| 1632182400000 | 382.51 |
| 1632268800000 | 384.33 |
| 1632355200000 | 384.99 |
| 1632441600000 | 384.8399 |
| 1632700800000 | 384.49 |
| 1632787200000 | 384.81 |
| 1632873600000 | 389.49 |
| 1632960000000 | 386.77 |
| 1633046400000 | 385.6 |
| 1633305600000 | 386.83 |
| 1633392000000 | 386.26 |
| 1633478400000 | 385.66 |
| 1633564800000 | 388.63 |
| 1633651200000 | 388.66 |
| 1633910400000 | 388.18 |
| 1633996800000 | 387.66 |
| 1634083200000 | 387.43 |
| 1634169600000 | 389.17 |
| 1634256000000 | 388.12 |
| 1634515200000 | 388.65 |
| 1634601600000 | 388.18 |
| 1634688000000 | 391.93 |
| 1634774400000 | 391.17 |
| 1634860800000 | 393.12 |
| 1635120000000 | 392.2 |
| 1635206400000 | 394.08 |
| 1635292800000 | 395.71 |
| 1635379200000 | 397.17 |
| 1635465600000 | 397.16 |
| 1635724800000 | 400.86 |
| 1635811200000 | 403.5899 |
| 1635897600000 | 404.32 |
| 1635984000000 | 408.97 |
| 1636070400000 | 407.6 |
| 1636329600000 | 404.91 |
| 1636416000000 | 405.06 |
| 1636502400000 | 408.87 |
| 1636588800000 | 409.06 |
| 1636675200000 | 408.94 |
| 1636934400000 | 408.47 |
| 1637020800000 | 406.73 |
| 1637107200000 | 402.66 |
| 1637193600000 | 399.76 |
| 1637280000000 | 398.62 |
| 1637539200000 | 399.98 |
| 1637625600000 | 401.06 |
| 1637712000000 | 401.52 |
| 1637798400000 | 402.72 |
| 1637884800000 | 395.17 |
| 1638144000000 | 394.61 |
| 1638230400000 | 390.93 |
| 1638316800000 | 393.15 |
| 1638403200000 | 393.47 |
| 1638489600000 | 396.66 |
| 1638748800000 | 400.26 |
| 1638835200000 | 403.46 |
| 1638921600000 | 405.15 |
| 1639008000000 | 404.13 |
| 1639094400000 | 405.63 |
| 1639353600000 | 404.19 |
| 1639440000000 | 402.76 |
| 1639526400000 | 405.56 |
| 1639612800000 | 408.5899 |
| 1639699200000 | 409.15 |
| 1639958400000 | 407.2799 |
| 1640044800000 | 408.68 |
| 1640131200000 | 407.91 |
| 1640217600000 | 408.47 |
| 1640304000000 | 409 |
| 1640563200000 | 410.39 |
| 1640649600000 | 412.2799 |
| 1640736000000 | 412.17 |
| 1640822400000 | 411.2 |
| 1640908800000 | 410.29 |
| 1641168000000 | 412.36 |
| 1641254400000 | 412.66 |
| 1641340800000 | 412.83 |
| 1641427200000 | 411.39 |
| 1641513600000 | 413.29 |
| 1641772800000 | 412.5299 |
| 1641859200000 | 413.38 |
| 1641945600000 | 413.35 |
| 1642032000000 | 414.01 |
| 1642118400000 | 414.44 |
| 1642377600000 | 416.11 |
| 1642464000000 | 414.71 |
| 1642550400000 | 411.88 |
| 1642636800000 | 411.27 |
| 1642723200000 | 409.8 |
| 1642982400000 | 405.0299 |
| 1643068800000 | 404.12 |
| 1643155200000 | 404.47 |
| 1643241600000 | 407.63 |
| 1643328000000 | 407.8 |
| 1643587200000 | 409.12 |
| 1643673600000 | 409.17 |
| 1643760000000 | 411.02 |
| 1643846400000 | 408.4 |
| 1643932800000 | 407.24 |
| 1644192000000 | 408.95 |
| 1644278400000 | 408.81 |
| 1644364800000 | 412.75 |
| 1644451200000 | 409.1 |
| 1644537600000 | 408.61 |
| 1644796800000 | 404.93 |
| 1644883200000 | 407.41 |
| 1644969600000 | 407.08 |
| 1645056000000 | 405.14 |
| 1645142400000 | 405.25 |
| 1645401600000 | 403.37 |
| 1645488000000 | 402.05 |
| 1645574400000 | 402.27 |
| 1645660800000 | 396.61 |
| 1645747200000 | 404.63 |
| 1646006400000 | 404.65 |
| 1646092800000 | 400.95 |
| 1646179200000 | 401.68 |
| 1646265600000 | 398.77 |
| 1646352000000 | 394.77 |
| 1646611200000 | 391.64 |
| 1646697600000 | 389.39 |
| 1646784000000 | 400.73 |
| 1646870400000 | 399.42 |
| 1646956800000 | 401.05 |
| 1647216000000 | 405.89 |
| 1647302400000 | 407.01 |
| 1647388800000 | 409.44 |
| 1647475200000 | 413.95 |
| 1647561600000 | 413.47 |
| 1647820800000 | 413.24 |
| 1647907200000 | 413.0299 |
| 1647993600000 | 410.93 |
| 1648080000000 | 413.35 |
| 1648166400000 | 414.16 |
| 1648425600000 | 418 |
| 1648512000000 | 421.79 |
| 1648598400000 | 422.64 |
| 1648684800000 | 418.98 |
| 1648771200000 | 421.79 |
| 1649030400000 | 422.9 |
| 1649116800000 | 423.47 |
| 1649203200000 | 424.68 |
| 1649289600000 | 424.93 |
| 1649376000000 | 430.9 |
| 1649635200000 | 430.87 |
| 1649721600000 | 427.78 |
| 1649808000000 | 427.06 |
| 1649894400000 | 426.3 |
| 1650326400000 | 425.25 |
| 1650412800000 | 428.52 |
| 1650499200000 | 428.59 |
| 1650585600000 | 426.83 |
| 1650844800000 | 427.7 |
| 1650931200000 | 426.7 |
| 1651017600000 | 427.47 |
| 1651104000000 | 433.23 |
| 1651190400000 | 427.26 |
| 1651449600000 | 423.98 |
| 1651536000000 | 426.29 |
| 1651622400000 | 428.18 |
| 1651708800000 | 428.51 |
| 1651795200000 | 427.49 |
| 1652054400000 | 422.57 |
| 1652140800000 | 423.21 |
| 1652227200000 | 423.46 |
| 1652313600000 | 422.69 |
| 1652400000000 | 427.36 |
| 1652659200000 | 429.09 |
| 1652745600000 | 426.55 |
| 1652832000000 | 423.36 |
| 1652918400000 | 415.41 |
| 1653004800000 | 419.01 |
| 1653264000000 | 421.89 |
| 1653350400000 | 426.33 |
| 1653436800000 | 426.72 |
| 1653523200000 | 427 |
| 1653609600000 | 428.79 |
| 1653868800000 | 429.34 |
| 1653955200000 | 426.98 |
| 1654041600000 | 427.74 |
| 1654128000000 | 427.63 |
| 1654214400000 | 427.03 |
| 1654473600000 | 426.71 |
| 1654560000000 | 424.68 |
| 1654646400000 | 421.1 |
| 1654732800000 | 414.3 |
| 1654819200000 | 412.0899 |
| 1655078400000 | 410.52 |
| 1655164800000 | 408.52 |
| 1655251200000 | 408.61 |
| 1655337600000 | 399.66 |
| 1655424000000 | 400.2799 |
| 1655683200000 | 402.29 |
| 1655769600000 | 405.05 |
| 1655856000000 | 404.18 |
| 1655942400000 | 404.31 |
| 1656028800000 | 410.97 |
| 1656288000000 | 413.42 |
| 1656374400000 | 414.23 |
| 1656460800000 | 417.76 |
| 1656547200000 | 412.13 |
| 1656633600000 | 418.22 |
| 1656892800000 | 417.36 |
| 1656979200000 | 415.46 |
| 1657065600000 | 418.07 |
| 1657152000000 | 418.14 |
| 1657238400000 | 417.96 |
| 1657497600000 | 420.98 |
| 1657584000000 | 421.11 |
| 1657670400000 | 417.1 |
| 1657756800000 | 414.55 |
| 1657843200000 | 418.63 |
| 1658102400000 | 414.56 |
| 1658188800000 | 420.45 |
| 1658275200000 | 417.75 |
| 1658361600000 | 419.01 |
| 1658448000000 | 417.5 |
| 1658707200000 | 418.46 |
| 1658793600000 | 419.07 |
| 1658880000000 | 419.91 |
| 1658966400000 | 420.43 |
| 1659052800000 | 421.42 |
| 1659312000000 | 419.0899 |
| 1659398400000 | 418.25 |
| 1659484800000 | 420.51 |
| 1659571200000 | 421.22 |
| 1659657600000 | 421.3 |
| 1659916800000 | 422.54 |
| 1660003200000 | 423.68 |
| 1660089600000 | 421.78 |
| 1660176000000 | 421.88 |
| 1660262400000 | 426.19 |
| 1660521600000 | 427.29 |
| 1660608000000 | 427.67 |
| 1660694400000 | 427.22 |
| 1660780800000 | 429.66 |
| 1660867200000 | 434.04 |
| 1661126400000 | 430.45 |
| 1661212800000 | 424.86 |
| 1661299200000 | 425.5 |
| 1661385600000 | 427.26 |
| 1661472000000 | 424.14 |
| 1661731200000 | 423.96 |
| 1661817600000 | 423.24 |
| 1661904000000 | 420.61 |
| 1661990400000 | 419.24 |
| 1662076800000 | 421.82 |
| 1662336000000 | 421.32 |
| 1662422400000 | 418.83 |
| 1662508800000 | 421.94 |
| 1662595200000 | 423.71 |
| 1662681600000 | 427.49 |
| 1662940800000 | 430.05 |
| 1663027200000 | 427.26 |
| 1663113600000 | 422.19 |
| 1663200000000 | 424.35 |
| 1663286400000 | 424.56 |
| 1663545600000 | 425.27 |
| 1663632000000 | 421.8 |
| 1663718400000 | 420.96 |
| 1663804800000 | 418.8 |
| 1663891200000 | 420.78 |
| 1664150400000 | 417.17 |
| 1664236800000 | 413.81 |
| 1664323200000 | 415.37 |
| 1664409600000 | 404.19 |
| 1664496000000 | 398.47 |
| 1664755200000 | 399.12 |
| 1664841600000 | 407.3399 |
| 1664928000000 | 407.79 |
| 1665014400000 | 403.51 |
| 1665100800000 | 402.07 |
| 1665360000000 | 400.67 |
| 1665446400000 | 397.14 |
| 1665532800000 | 396.14 |
| 1665619200000 | 393.64 |
| 1665705600000 | 396.24 |
| 1665964800000 | 396.66 |
| 1666051200000 | 403.5299 |
| 1666137600000 | 404.43 |
| 1666224000000 | 402.46 |
| 1666310400000 | 405.92 |
| 1666569600000 | 406.9 |
| 1666656000000 | 407.95 |
| 1666742400000 | 408.0299 |
| 1666828800000 | 409.25 |
| 1666915200000 | 410.79 |
| 1667174400000 | 414.18 |
| 1667260800000 | 417.69 |
| 1667347200000 | 417.57 |
| 1667433600000 | 421.58 |
| 1667520000000 | 427.02 |
| 1667779200000 | 422.21 |
| 1667865600000 | 424.02 |
| 1667952000000 | 428.17 |
| 1668038400000 | 429.81 |
| 1668124800000 | 429.71 |
| 1668384000000 | 431.56 |
| 1668470400000 | 428.4 |
| 1668556800000 | 428.56 |
| 1668643200000 | 428.73 |
| 1668729600000 | 429.68 |
| 1668988800000 | 432.47 |
| 1669075200000 | 433.93 |
| 1669161600000 | 430.99 |
| 1669248000000 | 431.53 |
| 1669334400000 | 433.96 |
| 1669593600000 | 432.83 |
| 1669680000000 | 433.53 |
| 1669766400000 | 435.87 |
| 1669852800000 | 431.77 |
| 1669939200000 | 430.33 |
| 1670198400000 | 430.63 |
| 1670284800000 | 427.2 |
| 1670371200000 | 428.12 |
| 1670457600000 | 426.86 |
| 1670544000000 | 426.11 |
| 1670803200000 | 424.94 |
| 1670889600000 | 427.47 |
| 1670976000000 | 428.17 |
| 1671062400000 | 426.03 |
| 1671148800000 | 423.4 |
| 1671408000000 | 424.06 |
| 1671494400000 | 426.27 |
| 1671580800000 | 432.77 |
| 1671667200000 | 433.6 |
| 1671753600000 | 433.78 |
| 1672099200000 | 436.98 |
| 1672185600000 | 433.46 |
| 1672272000000 | 435.46 |
| 1672358400000 | 433.5 |
| 1672617600000 | 435.34 |
| 1672704000000 | 435.45 |
| 1672790400000 | 442.73 |
| 1672876800000 | 442.15 |
| 1672963200000 | 442.84 |
| 1673222400000 | 442.96 |
| 1673308800000 | 441.71 |
| 1673395200000 | 443.3 |
| 1673481600000 | 448.12 |
| 1673568000000 | 449.19 |
| 1673827200000 | 451.03 |
| 1673913600000 | 448.82 |
| 1674000000000 | 444.38 |
| 1674086400000 | 441.72 |
| 1674172800000 | 444.05 |
| 1674432000000 | 445.49 |
| 1674518400000 | 448.07 |
| 1674604800000 | 447.67 |
| 1674691200000 | 445.94 |
| 1674777600000 | 447.16 |
| 1675036800000 | 446.63 |
| 1675123200000 | 448.05 |
| 1675209600000 | 447.92 |
| 1675296000000 | 448.9 |
| 1675382400000 | 452.42 |
| 1675641600000 | 450.38 |
| 1675728000000 | 452.42 |
| 1675814400000 | 452.24 |
| 1675900800000 | 449.88 |
| 1675987200000 | 450.31 |
| 1676246400000 | 450.91 |
| 1676332800000 | 450.49 |
| 1676419200000 | 451.87 |
| 1676505600000 | 451.01 |
| 1676592000000 | 451.69 |
| 1676851200000 | 453.2 |
| 1676937600000 | 447.6 |
| 1677024000000 | 447.77 |
| 1677110400000 | 447.29 |
| 1677196800000 | 446.55 |
| 1677456000000 | 447.27 |
| 1677542400000 | 441.74 |
| 1677628800000 | 443.38 |
| 1677715200000 | 444.72 |
| 1677801600000 | 446.11 |
| 1678060800000 | 447.44 |
| 1678147200000 | 447.49 |
| 1678233600000 | 447.73 |
| 1678320000000 | 444.95 |
| 1678406400000 | 435.75 |
| 1678665600000 | 429.94 |
| 1678752000000 | 429.89 |
| 1678838400000 | 425.17 |
| 1678924800000 | 425.98 |
| 1679011200000 | 422.38 |
| 1679270400000 | 423.15 |
| 1679356800000 | 429.29 |
| 1679443200000 | 428.72 |
| 1679529600000 | 427.35 |
| 1679616000000 | 425.74 |
| 1679875200000 | 428.67 |
| 1679961600000 | 429.94 |
| 1680048000000 | 433.57 |
| 1680134400000 | 436.11 |
| 1680220800000 | 437.76 |
| 1680480000000 | 440.1 |
| 1680566400000 | 438.29 |
| 1680652800000 | 442.85 |
| 1680739200000 | 446.75 |
| 1681171200000 | 448.03 |
| 1681257600000 | 449.85 |
| 1681344000000 | 451.22 |
| 1681430400000 | 451.73 |
| 1681689600000 | 453.44 |
| 1681776000000 | 453.07 |
| 1681862400000 | 453.44 |
| 1681948800000 | 455.37 |
| 1682035200000 | 456.49 |
| 1682294400000 | 456.12 |
| 1682380800000 | 457.59 |
| 1682467200000 | 453.64 |
| 1682553600000 | 454.02 |
| 1682640000000 | 452.95 |
| 1682899200000 | 454.22 |
| 1682985600000 | 451.5 |
| 1683072000000 | 451 |
| 1683158400000 | 447.05 |
| 1683244800000 | 450.15 |
| 1683504000000 | 451.57 |
| 1683590400000 | 450.49 |
| 1683676800000 | 448.1 |
| 1683763200000 | 449.39 |
| 1683849600000 | 450.4 |
| 1684108800000 | 450.65 |
| 1684195200000 | 449.01 |
| 1684281600000 | 446.88 |
| 1684368000000 | 446.73 |
| 1684454400000 | 449.25 |
| 1684713600000 | 449.03 |
| 1684800000000 | 448.97 |
| 1684886400000 | 445.62 |
| 1684972800000 | 440.99 |
| 1685059200000 | 441.92 |
| 1685318400000 | 443.27 |
| 1685404800000 | 438.11 |
| 1685491200000 | 433.25 |
| 1685577600000 | 434.16 |
| 1685664000000 | 440.03 |
| 1685923200000 | 443.22 |
| 1686009600000 | 443.5 |
| 1686096000000 | 439.81 |
| 1686182400000 | 438.97 |
| 1686268800000 | 436.65 |
| 1686528000000 | 437.18 |
| 1686614400000 | 435.59 |
| 1686700800000 | 435.02 |
| 1686787200000 | 436.15 |
| 1686873600000 | 436.81 |
| 1687132800000 | 435.87 |
| 1687219200000 | 436.33 |
| 1687305600000 | 437.16 |
| 1687392000000 | 434.73 |
| 1687478400000 | 433.11 |
| 1687737600000 | 433.2 |
| 1687824000000 | 434.44 |
| 1687910400000 | 438.79 |
| 1687996800000 | 439.59 |
| 1688083200000 | 439.75 |
| 1688342400000 | 441.81 |
| 1688428800000 | 441.71 |
| 1688515200000 | 438.28 |
| 1688601600000 | 430.98 |
| 1688688000000 | 426.21 |
| 1688947200000 | 426.65 |
| 1689033600000 | 427.15 |
| 1689120000000 | 432.26 |
| 1689206400000 | 433.7 |
| 1689292800000 | 433.66 |
| 1689552000000 | 434.01 |
| 1689638400000 | 437.38 |
| 1689724800000 | 444.88 |
| 1689811200000 | 448.36 |
| 1689897600000 | 448.94 |
| 1690156800000 | 449.64 |
| 1690243200000 | 448.98 |
| 1690329600000 | 446.87 |
| 1690416000000 | 450.2 |
| 1690502400000 | 449.2 |
| 1690761600000 | 449.79 |
| 1690848000000 | 448.24 |
| 1690934400000 | 443.06 |
| 1691020800000 | 439.25 |
| 1691107200000 | 440.62 |
| 1691366400000 | 439.71 |
| 1691452800000 | 438.82 |
| 1691539200000 | 441.19 |
| 1691625600000 | 445.3 |
| 1691712000000 | 442.58 |
| 1691971200000 | 441.75 |
| 1692057600000 | 436.33 |
| 1692144000000 | 432.91 |
| 1692230400000 | 431 |
| 1692316800000 | 429.41 |
| 1692576000000 | 428.33 |
| 1692662400000 | 429.4 |
| 1692748800000 | 434.38 |
| 1692835200000 | 435.16 |
| 1692921600000 | 435.77 |
| 1693180800000 | 439.12 |
| 1693267200000 | 442.73 |
| 1693353600000 | 441.7 |
| 1693440000000 | 440.89 |
| 1693526400000 | 441.72 |
| 1693785600000 | 440.87 |
| 1693872000000 | 438.79 |
| 1693958400000 | 438.35 |
| 1694044800000 | 441.13 |
| 1694131200000 | 441.79 |
| 1694390400000 | 445.28 |
| 1694476800000 | 447.97 |
| 1694563200000 | 448.78 |
| 1694649600000 | 456.14 |
| 1694736000000 | 458.14 |
| 1694995200000 | 456.52 |
| 1695081600000 | 457.74 |
| 1695168000000 | 461.35 |
| 1695254400000 | 457.81 |
| 1695340800000 | 457.32 |
| 1695600000000 | 455.06 |
| 1695686400000 | 455.26 |
| 1695772800000 | 451.17 |
| 1695859200000 | 452.09 |
| 1695945600000 | 452.35 |
| 1696204800000 | 447.21 |
| 1696291200000 | 442.57 |
| 1696377600000 | 440.62 |
| 1696464000000 | 442.86 |
| 1696550400000 | 445.66 |
| 1696809600000 | 446.79 |
| 1696896000000 | 452.35 |
| 1696982400000 | 453.5 |
| 1697068800000 | 454.17 |
| 1697155200000 | 452.47 |
| 1697414400000 | 452.75 |
| 1697500800000 | 454.63 |
| 1697587200000 | 452.71 |
| 1697673600000 | 447.92 |
| 1697760000000 | 443.39 |
| 1698019200000 | 441.13 |
| 1698105600000 | 442.55 |
| 1698192000000 | 443.91 |
| 1698278400000 | 441.62 |
| 1698364800000 | 435.99 |
| 1698624000000 | 439.12 |
| 1698710400000 | 439.48 |
| 1698796800000 | 442.64 |
| 1698883200000 | 448.36 |
| 1698969600000 | 445.35 |
| 1699228800000 | 445.27 |
| 1699315200000 | 443.08 |
| 1699401600000 | 444.43 |
| 1699488000000 | 446.92 |
| 1699574400000 | 446.21 |
| 1699833600000 | 447.5 |
| 1699920000000 | 448.23 |
| 1700006400000 | 450.48 |
| 1700092800000 | 448.68 |
| 1700179200000 | 453.68 |
| 1700438400000 | 454.19 |
| 1700524800000 | 452.71 |
| 1700611200000 | 453.38 |
| 1700697600000 | 453.84 |
| 1700784000000 | 454.56 |
| 1701043200000 | 453.12 |
| 1701129600000 | 451.92 |
| 1701216000000 | 451.52 |
| 1701302400000 | 454.96 |
| 1701388800000 | 456.59 |
| 1701648000000 | 457.56 |
| 1701734400000 | 457.35 |
| 1701820800000 | 459.83 |
| 1701907200000 | 460.17 |
| 1701993600000 | 463.09 |
| 1702252800000 | 463.62 |
| 1702339200000 | 463.97 |
| 1702425600000 | 466.86 |
| 1702512000000 | 465.6 |
| 1702598400000 | 465.3 |
| 1702857600000 | 466.91 |
| 1702944000000 | 467.71 |
| 1703030400000 | 470.89 |
| 1703116800000 | 471.78 |
| 1703203200000 | 472.35 |
| 1703635200000 | 473.82 |
| 1703721600000 | 474.66 |
| 1703808000000 | 474.48 |
| 1704153600000 | 477.93 |
| 1704240000000 | 476.37 |
| 1704326400000 | 478.74 |
| 1704412800000 | 479.04 |
| 1704672000000 | 478.55 |
| 1704758400000 | 478.05 |
| 1704844800000 | 476.58 |
| 1704931200000 | 474.12 |
| 1705017600000 | 475.92 |
| 1705276800000 | 476.33 |
| 1705363200000 | 475.23 |
| 1705449600000 | 469.74 |
| 1705536000000 | 469.06 |
| 1705622400000 | 471.7 |
| 1705881600000 | 473.19 |
| 1705968000000 | 471.87 |
| 1706054400000 | 473.42 |
| 1706140800000 | 472.68 |
| 1706227200000 | 475.07 |
| 1706486400000 | 475.84 |
| 1706572800000 | 477.41 |
| 1706659200000 | 476.19 |
| 1706745600000 | 472.55 |
| 1706832000000 | 472.55 |
| 1707091200000 | 473.5 |
| 1707177600000 | 473.05 |
| 1707264000000 | 470.01 |
| 1707350400000 | 467.92 |
| 1707436800000 | 467.67 |
| 1707696000000 | 469.89 |
| 1707782400000 | 466.8 |
| 1707868800000 | 469.04 |
| 1707955200000 | 473.01 |
| 1708041600000 | 474.78 |
| 1708300800000 | 475.65 |
| 1708387200000 | 477.1 |
| 1708473600000 | 478.5 |
| 1708560000000 | 481.15 |
| 1708646400000 | 481.34 |
| 1708905600000 | 480.18 |
| 1708992000000 | 481 |
| 1709078400000 | 479.74 |
| 1709164800000 | 480.55 |
| iSTOXX Global ESG Select 100 | STOXX Global ESG Leaders | |
|---|---|---|
| 2017 | 4.091491 | 17.0776723 |
| 2018 | -6.6855592 | -8.4857354 |
| 2019 | 17.6974525 | 20.0114996 |
| 2020 | -11.4246402 | 6.0227292 |
| 2021 | 13.0815288 | 19.3110553 |
| 2022 | 5.7248644 | -5.9600878 |
| 2023 | 9.6078753 | 10.6387624 |
| 2024 | 23.4712906 | 16.4422976 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH0224668449 | SXESLVEN | SXESLVEN INDEX | .SXESLVEN |
| Price EUR | CH0224668399 | SXESLVEP | SXESLVEP INDEX | .SXESLVEP |
| Gross Return EUR | CH0224668506 | SXESLVEG | SXESLVEG INDEX | .SXESLVEG |
| Net Return GBP | CH0224668779 | SXESLVGN | .SXESLVGN | |
| Price GBP | CH0224668746 | SXESLVGP | .SXESLVGP | |
| Gross Return GBP | CH0224668795 | SXESLVGG | .SXESLVGG | |
| Net Return USD | CH0224668571 | SXESLVUN | .SXESLVUN | |
| Gross Return USD | CH0224668639 | SXESLVUG | .SXESLVUG | |
| Price USD | CH0224668530 | SXESLVUP | SXESLVUP INDEX | .SXESLVUP |
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 | 6.703% |
| TOTALENERGIES | Energy | France | 5.517% |
| Commonwealth Bank of Australia | Banks | Australia | 4.433% |
| ALLIANZ | Insurance | Germany | 3.963% |
| SANOFI | Health Care | France | 3.798% |
| GSK | Health Care | UK | 3.139% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 2.841% |
| ZURICH INSURANCE GROUP | Insurance | Switzerland | 2.664% |
| VINCI | Construction and Materials | France | 2.550% |
| IBERDROLA | Utilities | Spain | 2.455% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 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.