Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
STOXX Global Low Risk Weighted Diversified 200
- 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 STOXX Global Low Risk Weighted Diversified 200 Index represents 200 low volatility companies from the STOXX Global 1800. The selection is subject to diversification rules. Constituents are selected based on their 12-month historical volatility and weighted by the inverse of their 12-month historical volatility capped by component, industry and country constraints.
Key facts
- 200 low volatility companies from the STOXX Global 1800
- The indices provide an alternative weighting concept based on stock price volatility rather than market cap
- Industry and country constraints are applied to ensure diversification
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Low Risk Weighted Diversified 200 | N/A | 111.9 | 0.6 | 0.5 | 1.1 | 0.1 | 1.0 | 0.1 | 72.9 |
| STOXX Global 1800 | 69,940.1 | 63,739.9 | 35.4 | 11.3 | 3,074.3 | 0.9 | 4.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Utilities | 15.5 |
|---|---|
| Food, Beverage and Tobacco | 13.8 |
| Personal Care, Drug and Grocery Stores | 10.7 |
| Industrial Goods and Services | 10.1 |
| Health Care | 10.0 |
| Insurance | 7.7 |
| Telecommunications | 6.4 |
| Technology | 4.4 |
| Retail | 4.0 |
| Financial Services | 3.6 |
Country weighting
| USA | 63.3 |
|---|---|
| Canada | 6.6 |
| Japan | 5.8 |
| UK | 5.4 |
| Switzerland | 4.7 |
| Germany | 2.9 |
| Australia | 2.5 |
| Netherlands | 2.2 |
| France | 1.7 |
| Spain | 1.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Low Risk Weighted Diversified 200 | 0.8 | 1.7 | 5.2 | 14.7 | 24.5 | N/A | N/A | 5.3 | 4.7 | 4.5 |
| STOXX Global 1800 | 4.3 | 5.5 | 24.5 | 26.5 | 71.7 | N/A | N/A | 24.9 | 8.2 | 11.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Low Risk Weighted Diversified 200 | N/A | N/A | 8.1 | 10.6 | 15.3 | N/A | N/A | 0.1 | 0.3 | 0.3 |
| STOXX Global 1800 | N/A | N/A | 10.8 | 15.0 | 17.9 | N/A | N/A | 1.7 | 0.4 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Low Risk Weighted Diversified 200 | 0.5 | 0.5 | 0.7 | 0.8 | 0.9 | 8.4 | 8.0 | 7.8 | 9.4 | 9.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Low Risk Weighted Diversified 200 | 0.4 | 0.4 | 0.5 | 0.6 | 0.7 | -5.1 | -2.9 | -2.3 | -0.5 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of February 29, 2024
STYLE INDICES
STOXX Global Low Risk Weighted Diversified 200
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 | ||
| STOXX Global Low Risk Weighted Diversified 200 | 21.2 | 17.3 | 20.2 | 17.3 | 2.9 | 2.5 | 1.6 | 24.7 |
| STOXX Global 1800 | 23.0 | 18.8 | 21.1 | 18.5 | 3.2 | 2.0 | 2.1 | 29.5 |
Performance and annual returns
| STOXX Global Low Risk Weighted Diversified 200 | |
|---|---|
| 1040342400000 | 100 |
| 1040601600000 | 100.26 |
| 1040688000000 | 100.33 |
| 1040947200000 | 99.84 |
| 1041206400000 | 100.71 |
| 1041292800000 | 101.12 |
| 1041465600000 | 102.03 |
| 1041552000000 | 102.25 |
| 1041811200000 | 103.66 |
| 1041897600000 | 102.41 |
| 1041984000000 | 101.13 |
| 1042070400000 | 102.32 |
| 1042156800000 | 101.96 |
| 1042416000000 | 101.97 |
| 1042502400000 | 102.39 |
| 1042588800000 | 101.87 |
| 1042675200000 | 101.59 |
| 1042761600000 | 101.56 |
| 1043020800000 | 101.41 |
| 1043107200000 | 100.66 |
| 1043193600000 | 100.28 |
| 1043280000000 | 100.59 |
| 1043366400000 | 99.55 |
| 1043625600000 | 98.34 |
| 1043712000000 | 98.87 |
| 1043798400000 | 98.79 |
| 1043884800000 | 97.9 |
| 1043971200000 | 98.76 |
| 1044230400000 | 98.88 |
| 1044316800000 | 99.02 |
| 1044403200000 | 99.22 |
| 1044489600000 | 98.48 |
| 1044576000000 | 98.08 |
| 1044835200000 | 98.44 |
| 1044921600000 | 97.64 |
| 1045008000000 | 97.27 |
| 1045094400000 | 97.21 |
| 1045180800000 | 97.89 |
| 1045440000000 | 97.96 |
| 1045526400000 | 98.79 |
| 1045612800000 | 98.47 |
| 1045699200000 | 98.37 |
| 1045785600000 | 99.09 |
| 1046044800000 | 98.33 |
| 1046131200000 | 98.32 |
| 1046217600000 | 98.08 |
| 1046304000000 | 98.37 |
| 1046390400000 | 98.59 |
| 1046649600000 | 98.72 |
| 1046736000000 | 98.34 |
| 1046822400000 | 98.7 |
| 1046908800000 | 98.26 |
| 1046995200000 | 98.4 |
| 1047254400000 | 97.31 |
| 1047340800000 | 97.27 |
| 1047427200000 | 96.4 |
| 1047513600000 | 97.78 |
| 1047600000000 | 97.57 |
| 1047859200000 | 99.37 |
| 1047945600000 | 99.02 |
| 1048032000000 | 99.78 |
| 1048118400000 | 100.18 |
| 1048204800000 | 101.12 |
| 1048464000000 | 99.87 |
| 1048550400000 | 100.84 |
| 1048636800000 | 100.35 |
| 1048723200000 | 100.54 |
| 1048809600000 | 100.12 |
| 1049068800000 | 99.98 |
| 1049155200000 | 100.91 |
| 1049241600000 | 101.66 |
| 1049328000000 | 101.05 |
| 1049414400000 | 101.23 |
| 1049673600000 | 101.5 |
| 1049760000000 | 101.26 |
| 1049846400000 | 100.6 |
| 1049932800000 | 102.01 |
| 1050019200000 | 101.54 |
| 1050278400000 | 102.66 |
| 1050364800000 | 102.75 |
| 1050451200000 | 102.03 |
| 1050537600000 | 103.26 |
| 1050969600000 | 104.2 |
| 1051056000000 | 104.13 |
| 1051142400000 | 103.82 |
| 1051228800000 | 103.21 |
| 1051488000000 | 104.32 |
| 1051574400000 | 104.16 |
| 1051660800000 | 104.64 |
| 1051747200000 | 105.32 |
| 1051833600000 | 105.52 |
| 1052092800000 | 105.82 |
| 1052179200000 | 106.48 |
| 1052265600000 | 106.55 |
| 1052352000000 | 106.18 |
| 1052438400000 | 107.21 |
| 1052697600000 | 107.69 |
| 1052784000000 | 107.82 |
| 1052870400000 | 107.94 |
| 1052956800000 | 108.8 |
| 1053043200000 | 108.7 |
| 1053302400000 | 108.42 |
| 1053388800000 | 108.6 |
| 1053475200000 | 108.8 |
| 1053561600000 | 109.29 |
| 1053648000000 | 109.73 |
| 1053907200000 | 110.13 |
| 1053993600000 | 110.61 |
| 1054080000000 | 109.96 |
| 1054166400000 | 109.5 |
| 1054252800000 | 110.48 |
| 1054512000000 | 110.8 |
| 1054598400000 | 110.86 |
| 1054684800000 | 111.63 |
| 1054771200000 | 112.2 |
| 1054857600000 | 111.96 |
| 1055116800000 | 111.45 |
| 1055203200000 | 111.75 |
| 1055289600000 | 112.84 |
| 1055376000000 | 112.74 |
| 1055462400000 | 112.27 |
| 1055721600000 | 114.09 |
| 1055808000000 | 113.77 |
| 1055894400000 | 113.45 |
| 1055980800000 | 112.37 |
| 1056067200000 | 112.96 |
| 1056326400000 | 111.63 |
| 1056412800000 | 111.68 |
| 1056499200000 | 111.44 |
| 1056585600000 | 111.4 |
| 1056672000000 | 110.98 |
| 1056931200000 | 110.81 |
| 1057017600000 | 111.61 |
| 1057104000000 | 111.98 |
| 1057190400000 | 112.4 |
| 1057276800000 | 112.04 |
| 1057536000000 | 112.35 |
| 1057622400000 | 111.5 |
| 1057708800000 | 111.17 |
| 1057795200000 | 110.56 |
| 1057881600000 | 111.29 |
| 1058140800000 | 111.59 |
| 1058227200000 | 111.26 |
| 1058313600000 | 110.34 |
| 1058400000000 | 109.85 |
| 1058486400000 | 110.07 |
| 1058745600000 | 110.38 |
| 1058832000000 | 110.99 |
| 1058918400000 | 110.94 |
| 1059004800000 | 111.55 |
| 1059091200000 | 112.11 |
| 1059350400000 | 111.44 |
| 1059436800000 | 111.38 |
| 1059523200000 | 111.18 |
| 1059609600000 | 110.92 |
| 1059696000000 | 110.58 |
| 1059955200000 | 110.37 |
| 1060041600000 | 110.09 |
| 1060128000000 | 110.43 |
| 1060214400000 | 111.3 |
| 1060300800000 | 111.4 |
| 1060560000000 | 111.36 |
| 1060646400000 | 111.81 |
| 1060732800000 | 111.59 |
| 1060819200000 | 112.19 |
| 1060905600000 | 112.04 |
| 1061164800000 | 112.12 |
| 1061251200000 | 111.59 |
| 1061337600000 | 112.32 |
| 1061424000000 | 112.48 |
| 1061510400000 | 111.21 |
| 1061769600000 | 111.47 |
| 1061856000000 | 111.28 |
| 1061942400000 | 111.57 |
| 1062028800000 | 111.87 |
| 1062115200000 | 112.27 |
| 1062374400000 | 112.54 |
| 1062460800000 | 113.13 |
| 1062547200000 | 113.35 |
| 1062633600000 | 113.61 |
| 1062720000000 | 113.26 |
| 1062979200000 | 114.22 |
| 1063065600000 | 113.77 |
| 1063152000000 | 113.66 |
| 1063238400000 | 113.92 |
| 1063324800000 | 114.36 |
| 1063584000000 | 114.28 |
| 1063670400000 | 114.84 |
| 1063756800000 | 114.39 |
| 1063843200000 | 115.61 |
| 1063929600000 | 116.17 |
| 1064188800000 | 116.3 |
| 1064275200000 | 116.77 |
| 1064361600000 | 116.43 |
| 1064448000000 | 116.4 |
| 1064534400000 | 115.71 |
| 1064793600000 | 115.87 |
| 1064880000000 | 115.92 |
| 1064966400000 | 117.48 |
| 1065052800000 | 118 |
| 1065139200000 | 118.75 |
| 1065398400000 | 118.39 |
| 1065484800000 | 119.1 |
| 1065571200000 | 118.87 |
| 1065657600000 | 119.48 |
| 1065744000000 | 119.5 |
| 1066003200000 | 119.65 |
| 1066089600000 | 119.72 |
| 1066176000000 | 119.85 |
| 1066262400000 | 120.64 |
| 1066348800000 | 119.79 |
| 1066608000000 | 119.78 |
| 1066694400000 | 120.24 |
| 1066780800000 | 119.64 |
| 1066867200000 | 119.13 |
| 1066953600000 | 118.92 |
| 1067212800000 | 119.5 |
| 1067299200000 | 119.75 |
| 1067385600000 | 120.08 |
| 1067472000000 | 120.42 |
| 1067558400000 | 120.27 |
| 1067817600000 | 120.07 |
| 1067904000000 | 120.27 |
| 1067990400000 | 120.27 |
| 1068076800000 | 120.19 |
| 1068163200000 | 120.52 |
| 1068422400000 | 120.58 |
| 1068508800000 | 120.25 |
| 1068595200000 | 121.03 |
| 1068681600000 | 121.66 |
| 1068768000000 | 121.82 |
| 1069027200000 | 121.16 |
| 1069113600000 | 121.02 |
| 1069200000000 | 121.2 |
| 1069286400000 | 121.03 |
| 1069372800000 | 121.1 |
| 1069632000000 | 121.43 |
| 1069718400000 | 121.89 |
| 1069804800000 | 122.52 |
| 1069891200000 | 122.63 |
| 1069977600000 | 122.83 |
| 1070236800000 | 123.83 |
| 1070323200000 | 124.19 |
| 1070409600000 | 124.43 |
| 1070496000000 | 124.52 |
| 1070582400000 | 124.6 |
| 1070841600000 | 125.24 |
| 1070928000000 | 125.23 |
| 1071014400000 | 124.81 |
| 1071100800000 | 125.16 |
| 1071187200000 | 125.86 |
| 1071446400000 | 125.75 |
| 1071532800000 | 126.16 |
| 1071619200000 | 126.48 |
| 1071705600000 | 126.96 |
| 1071792000000 | 126.9 |
| 1072051200000 | 127.45 |
| 1072137600000 | 127.72 |
| 1072224000000 | 127.93 |
| 1072656000000 | 128.73 |
| 1072742400000 | 129.11 |
| 1072828800000 | 129.34 |
| 1073001600000 | 129.25 |
| 1073260800000 | 130.26 |
| 1073347200000 | 130.42 |
| 1073433600000 | 130.07 |
| 1073520000000 | 130.22 |
| 1073606400000 | 130.19 |
| 1073865600000 | 130.19 |
| 1073952000000 | 130.24 |
| 1074038400000 | 130.33 |
| 1074124800000 | 129.73 |
| 1074211200000 | 129.4 |
| 1074470400000 | 129.17 |
| 1074556800000 | 129.86 |
| 1074643200000 | 130.6 |
| 1074729600000 | 131.01 |
| 1074816000000 | 131.14 |
| 1075075200000 | 131.36 |
| 1075161600000 | 131.43 |
| 1075248000000 | 131 |
| 1075334400000 | 130.69 |
| 1075420800000 | 130.66 |
| 1075680000000 | 131.14 |
| 1075766400000 | 131.61 |
| 1075852800000 | 130.87 |
| 1075939200000 | 131.04 |
| 1076025600000 | 132.16 |
| 1076284800000 | 132.42 |
| 1076371200000 | 133 |
| 1076457600000 | 133.55 |
| 1076544000000 | 133.91 |
| 1076630400000 | 133.81 |
| 1076889600000 | 133.96 |
| 1076976000000 | 134.67 |
| 1077062400000 | 134.55 |
| 1077148800000 | 134.15 |
| 1077235200000 | 133.26 |
| 1077494400000 | 133.37 |
| 1077580800000 | 133.65 |
| 1077667200000 | 133.73 |
| 1077753600000 | 133.61 |
| 1077840000000 | 134.4 |
| 1078099200000 | 135.71 |
| 1078185600000 | 134.94 |
| 1078272000000 | 134.44 |
| 1078358400000 | 134.67 |
| 1078444800000 | 136.05 |
| 1078704000000 | 135.54 |
| 1078790400000 | 135.81 |
| 1078876800000 | 134.73 |
| 1078963200000 | 133.16 |
| 1079049600000 | 133.37 |
| 1079308800000 | 132.73 |
| 1079395200000 | 133.79 |
| 1079481600000 | 134.94 |
| 1079568000000 | 135.68 |
| 1079654400000 | 135.26 |
| 1079913600000 | 134.36 |
| 1080000000000 | 134.31 |
| 1080086400000 | 133.78 |
| 1080172800000 | 134.63 |
| 1080259200000 | 134.4 |
| 1080518400000 | 135.36 |
| 1080604800000 | 136.07 |
| 1080691200000 | 136.88 |
| 1080777600000 | 137.52 |
| 1080864000000 | 137.1 |
| 1081123200000 | 136.46 |
| 1081209600000 | 136.25 |
| 1081296000000 | 136.52 |
| 1081382400000 | 136.12 |
| 1081814400000 | 134.59 |
| 1081900800000 | 133.55 |
| 1081987200000 | 134.09 |
| 1082073600000 | 135.35 |
| 1082332800000 | 135.29 |
| 1082419200000 | 134.15 |
| 1082505600000 | 133.86 |
| 1082592000000 | 134.93 |
| 1082678400000 | 135.03 |
| 1082937600000 | 135.42 |
| 1083024000000 | 135.44 |
| 1083110400000 | 134.3 |
| 1083196800000 | 133.84 |
| 1083283200000 | 133.64 |
| 1083542400000 | 134.34 |
| 1083628800000 | 134.94 |
| 1083715200000 | 135.22 |
| 1083801600000 | 134.58 |
| 1083888000000 | 131.97 |
| 1084147200000 | 129.59 |
| 1084233600000 | 130.02 |
| 1084320000000 | 130.49 |
| 1084406400000 | 130.21 |
| 1084492800000 | 130.81 |
| 1084752000000 | 130.22 |
| 1084838400000 | 130.41 |
| 1084924800000 | 130.84 |
| 1085011200000 | 130.94 |
| 1085097600000 | 131.71 |
| 1085356800000 | 132.29 |
| 1085443200000 | 133.68 |
| 1085529600000 | 134.42 |
| 1085616000000 | 135.42 |
| 1085702400000 | 135.6 |
| 1085961600000 | 135.76 |
| 1086048000000 | 135.6 |
| 1086134400000 | 136.16 |
| 1086220800000 | 135.32 |
| 1086307200000 | 135.76 |
| 1086566400000 | 137.29 |
| 1086652800000 | 137.2 |
| 1086739200000 | 136.37 |
| 1086825600000 | 136.73 |
| 1086912000000 | 136.35 |
| 1087171200000 | 135.33 |
| 1087257600000 | 136.1 |
| 1087344000000 | 136.49 |
| 1087430400000 | 136.82 |
| 1087516800000 | 137.21 |
| 1087776000000 | 137.45 |
| 1087862400000 | 137.56 |
| 1087948800000 | 138.11 |
| 1088035200000 | 138.55 |
| 1088121600000 | 137.92 |
| 1088380800000 | 138.45 |
| 1088467200000 | 137.86 |
| 1088553600000 | 138.31 |
| 1088640000000 | 137.88 |
| 1088726400000 | 138.17 |
| 1088985600000 | 137.99 |
| 1089072000000 | 137.9 |
| 1089158400000 | 138.38 |
| 1089244800000 | 138.1 |
| 1089331200000 | 138.43 |
| 1089590400000 | 138.79 |
| 1089676800000 | 138.54 |
| 1089763200000 | 138.54 |
| 1089849600000 | 138.09 |
| 1089936000000 | 138.5 |
| 1090195200000 | 138.79 |
| 1090281600000 | 139.04 |
| 1090368000000 | 137.77 |
| 1090454400000 | 137.31 |
| 1090540800000 | 136.35 |
| 1090800000000 | 135.97 |
| 1090886400000 | 135.99 |
| 1090972800000 | 136.12 |
| 1091059200000 | 136.81 |
| 1091145600000 | 137.15 |
| 1091404800000 | 137.96 |
| 1091491200000 | 138.11 |
| 1091577600000 | 137.88 |
| 1091664000000 | 136.82 |
| 1091750400000 | 136.44 |
| 1092009600000 | 136.21 |
| 1092096000000 | 137.16 |
| 1092182400000 | 136.91 |
| 1092268800000 | 136.48 |
| 1092355200000 | 136.75 |
| 1092614400000 | 137.74 |
| 1092700800000 | 137.78 |
| 1092787200000 | 138.38 |
| 1092873600000 | 138.51 |
| 1092960000000 | 139 |
| 1093219200000 | 138.64 |
| 1093305600000 | 138.66 |
| 1093392000000 | 139.22 |
| 1093478400000 | 139.34 |
| 1093564800000 | 139.56 |
| 1093824000000 | 139.26 |
| 1093910400000 | 140.15 |
| 1093996800000 | 140.66 |
| 1094083200000 | 141.27 |
| 1094169600000 | 141.05 |
| 1094428800000 | 141.37 |
| 1094515200000 | 142.02 |
| 1094601600000 | 141.51 |
| 1094688000000 | 141.24 |
| 1094774400000 | 141.84 |
| 1095033600000 | 141.87 |
| 1095120000000 | 141.98 |
| 1095206400000 | 141.1 |
| 1095292800000 | 141.87 |
| 1095379200000 | 142.25 |
| 1095638400000 | 141.44 |
| 1095724800000 | 142.3 |
| 1095811200000 | 141.41 |
| 1095897600000 | 141.14 |
| 1095984000000 | 141.48 |
| 1096243200000 | 140.88 |
| 1096329600000 | 141.66 |
| 1096416000000 | 141.86 |
| 1096502400000 | 142.72 |
| 1096588800000 | 144.04 |
| 1096848000000 | 143.91 |
| 1096934400000 | 144.16 |
| 1097020800000 | 144.68 |
| 1097107200000 | 143.8 |
| 1097193600000 | 144.17 |
| 1097452800000 | 144.15 |
| 1097539200000 | 143.66 |
| 1097625600000 | 142.84 |
| 1097712000000 | 142.91 |
| 1097798400000 | 143.83 |
| 1098057600000 | 143.95 |
| 1098144000000 | 143.66 |
| 1098230400000 | 143.89 |
| 1098316800000 | 144.37 |
| 1098403200000 | 144.01 |
| 1098662400000 | 144.22 |
| 1098748800000 | 145.41 |
| 1098835200000 | 146.35 |
| 1098921600000 | 146.81 |
| 1099008000000 | 147.05 |
| 1099267200000 | 147.46 |
| 1099353600000 | 147.38 |
| 1099440000000 | 149 |
| 1099526400000 | 150.89 |
| 1099612800000 | 151.23 |
| 1099872000000 | 151.46 |
| 1099958400000 | 151.19 |
| 1100044800000 | 151.22 |
| 1100131200000 | 151.99 |
| 1100217600000 | 152.82 |
| 1100476800000 | 152.7 |
| 1100563200000 | 152.31 |
| 1100649600000 | 152.93 |
| 1100736000000 | 152.65 |
| 1100822400000 | 152.11 |
| 1101081600000 | 152.82 |
| 1101168000000 | 153.13 |
| 1101254400000 | 153.71 |
| 1101340800000 | 154.42 |
| 1101427200000 | 154.52 |
| 1101686400000 | 154.24 |
| 1101772800000 | 153.63 |
| 1101859200000 | 155.04 |
| 1101945600000 | 154.99 |
| 1102032000000 | 155.18 |
| 1102291200000 | 155.14 |
| 1102377600000 | 154.23 |
| 1102464000000 | 153.83 |
| 1102550400000 | 153.95 |
| 1102636800000 | 153.97 |
| 1102896000000 | 155.4 |
| 1102982400000 | 155.63 |
| 1103068800000 | 156.65 |
| 1103155200000 | 156.03 |
| 1103241600000 | 155.58 |
| 1103500800000 | 156.66 |
| 1103587200000 | 157.19 |
| 1103673600000 | 157.67 |
| 1103760000000 | 158.19 |
| 1103846400000 | 158.49 |
| 1104105600000 | 158.3 |
| 1104192000000 | 158.93 |
| 1104278400000 | 158.64 |
| 1104364800000 | 159.25 |
| 1104451200000 | 159.09 |
| 1104710400000 | 157.9 |
| 1104796800000 | 156.69 |
| 1104883200000 | 155.94 |
| 1104969600000 | 155.68 |
| 1105056000000 | 155.12 |
| 1105315200000 | 155.56 |
| 1105401600000 | 155.35 |
| 1105488000000 | 156.04 |
| 1105574400000 | 155.38 |
| 1105660800000 | 155.52 |
| 1105920000000 | 155.8 |
| 1106006400000 | 156.46 |
| 1106092800000 | 156.34 |
| 1106179200000 | 155.47 |
| 1106265600000 | 155.28 |
| 1106524800000 | 155.52 |
| 1106611200000 | 155.28 |
| 1106697600000 | 156.36 |
| 1106784000000 | 156.25 |
| 1106870400000 | 156.01 |
| 1107129600000 | 157.28 |
| 1107216000000 | 157.91 |
| 1107302400000 | 158.59 |
| 1107388800000 | 158.15 |
| 1107475200000 | 159.39 |
| 1107734400000 | 159.03 |
| 1107820800000 | 158.76 |
| 1107907200000 | 158.19 |
| 1107993600000 | 158.84 |
| 1108080000000 | 159.52 |
| 1108339200000 | 160.2 |
| 1108425600000 | 160.6 |
| 1108512000000 | 160.3 |
| 1108598400000 | 160.23 |
| 1108684800000 | 159.86 |
| 1108944000000 | 159.41 |
| 1109030400000 | 158.22 |
| 1109116800000 | 158.19 |
| 1109203200000 | 158.69 |
| 1109289600000 | 160.03 |
| 1109548800000 | 160.14 |
| 1109635200000 | 160.74 |
| 1109721600000 | 160.17 |
| 1109808000000 | 159.97 |
| 1109894400000 | 162.02 |
| 1110153600000 | 162.15 |
| 1110240000000 | 162.44 |
| 1110326400000 | 161.12 |
| 1110412800000 | 161.26 |
| 1110499200000 | 160.77 |
| 1110758400000 | 161.05 |
| 1110844800000 | 160.83 |
| 1110931200000 | 160.22 |
| 1111017600000 | 160.32 |
| 1111104000000 | 159.79 |
| 1111363200000 | 159.08 |
| 1111449600000 | 158.35 |
| 1111536000000 | 157.51 |
| 1111622400000 | 157.56 |
| 1112054400000 | 156.68 |
| 1112140800000 | 158.02 |
| 1112227200000 | 158.6 |
| 1112313600000 | 158.02 |
| 1112572800000 | 157.56 |
| 1112659200000 | 158.49 |
| 1112745600000 | 158.81 |
| 1112832000000 | 159.51 |
| 1112918400000 | 158.76 |
| 1113177600000 | 159.48 |
| 1113264000000 | 159.78 |
| 1113350400000 | 159.33 |
| 1113436800000 | 158 |
| 1113523200000 | 156.72 |
| 1113782400000 | 156.35 |
| 1113868800000 | 157.12 |
| 1113955200000 | 155.83 |
| 1114041600000 | 157.13 |
| 1114128000000 | 157.23 |
| 1114387200000 | 158.01 |
| 1114473600000 | 156.99 |
| 1114560000000 | 157.22 |
| 1114646400000 | 156.38 |
| 1114732800000 | 157.8 |
| 1114992000000 | 158.12 |
| 1115078400000 | 158.46 |
| 1115164800000 | 159.91 |
| 1115251200000 | 159.68 |
| 1115337600000 | 159.33 |
| 1115596800000 | 159.65 |
| 1115683200000 | 159.02 |
| 1115769600000 | 159.12 |
| 1115856000000 | 158.22 |
| 1115942400000 | 157.1 |
| 1116201600000 | 157.8 |
| 1116288000000 | 158.41 |
| 1116374400000 | 159.53 |
| 1116460800000 | 159.7 |
| 1116547200000 | 159.12 |
| 1116806400000 | 159.78 |
| 1116892800000 | 159.7 |
| 1116979200000 | 159.41 |
| 1117065600000 | 159.94 |
| 1117152000000 | 160.15 |
| 1117411200000 | 160.23 |
| 1117497600000 | 159.25 |
| 1117584000000 | 160.22 |
| 1117670400000 | 160.31 |
| 1117756800000 | 159.97 |
| 1118016000000 | 160.07 |
| 1118102400000 | 160.43 |
| 1118188800000 | 160.49 |
| 1118275200000 | 160.02 |
| 1118361600000 | 159.96 |
| 1118620800000 | 159.85 |
| 1118707200000 | 160.17 |
| 1118793600000 | 160.21 |
| 1118880000000 | 160.49 |
| 1118966400000 | 161.7 |
| 1119225600000 | 161.26 |
| 1119312000000 | 161.58 |
| 1119398400000 | 161.9 |
| 1119484800000 | 161.15 |
| 1119571200000 | 160.33 |
| 1119830400000 | 160.2 |
| 1119916800000 | 161.11 |
| 1120003200000 | 161.22 |
| 1120089600000 | 160.85 |
| 1120176000000 | 160.8 |
| 1120435200000 | 160.44 |
| 1120521600000 | 160.48 |
| 1120608000000 | 160.06 |
| 1120694400000 | 159.19 |
| 1120780800000 | 160.67 |
| 1121040000000 | 162.16 |
| 1121126400000 | 162.92 |
| 1121212800000 | 162.46 |
| 1121299200000 | 162.65 |
| 1121385600000 | 162.34 |
| 1121644800000 | 162.05 |
| 1121731200000 | 162.29 |
| 1121817600000 | 162.8 |
| 1121904000000 | 163.29 |
| 1121990400000 | 163.63 |
| 1122249600000 | 163.22 |
| 1122336000000 | 163.19 |
| 1122422400000 | 163.62 |
| 1122508800000 | 164.42 |
| 1122595200000 | 164.33 |
| 1122854400000 | 164.44 |
| 1122940800000 | 165.55 |
| 1123027200000 | 165.93 |
| 1123113600000 | 165.15 |
| 1123200000000 | 163.84 |
| 1123459200000 | 163.99 |
| 1123545600000 | 164.72 |
| 1123632000000 | 165.72 |
| 1123718400000 | 166.3 |
| 1123804800000 | 165.87 |
| 1124064000000 | 165.87 |
| 1124150400000 | 164.98 |
| 1124236800000 | 164.63 |
| 1124323200000 | 163.64 |
| 1124409600000 | 164.14 |
| 1124668800000 | 165.26 |
| 1124755200000 | 164.66 |
| 1124841600000 | 164.12 |
| 1124928000000 | 164.31 |
| 1125014400000 | 163.88 |
| 1125273600000 | 163.88 |
| 1125360000000 | 162.83 |
| 1125446400000 | 164.48 |
| 1125532800000 | 166.28 |
| 1125619200000 | 166.88 |
| 1125878400000 | 167.3 |
| 1125964800000 | 168.36 |
| 1126051200000 | 168.4 |
| 1126137600000 | 167.61 |
| 1126224000000 | 168.72 |
| 1126483200000 | 168.12 |
| 1126569600000 | 167.04 |
| 1126656000000 | 167.21 |
| 1126742400000 | 166.88 |
| 1126828800000 | 167.75 |
| 1127088000000 | 166.94 |
| 1127174400000 | 166.86 |
| 1127260800000 | 165.59 |
| 1127347200000 | 165.09 |
| 1127433600000 | 165.2 |
| 1127692800000 | 165.62 |
| 1127779200000 | 165.25 |
| 1127865600000 | 165.91 |
| 1127952000000 | 166.67 |
| 1128038400000 | 166.99 |
| 1128297600000 | 166.58 |
| 1128384000000 | 166.37 |
| 1128470400000 | 164.64 |
| 1128556800000 | 164.19 |
| 1128643200000 | 164.01 |
| 1128902400000 | 163.22 |
| 1128988800000 | 162.74 |
| 1129075200000 | 162.1 |
| 1129161600000 | 161.05 |
| 1129248000000 | 162.47 |
| 1129507200000 | 162.08 |
| 1129593600000 | 160.66 |
| 1129680000000 | 161.14 |
| 1129766400000 | 160.44 |
| 1129852800000 | 160.65 |
| 1130112000000 | 162.01 |
| 1130198400000 | 162.26 |
| 1130284800000 | 161.85 |
| 1130371200000 | 161.23 |
| 1130457600000 | 162.27 |
| 1130716800000 | 163.16 |
| 1130803200000 | 162.9 |
| 1130889600000 | 164.03 |
| 1130976000000 | 164.1 |
| 1131062400000 | 163 |
| 1131321600000 | 163.15 |
| 1131408000000 | 162.81 |
| 1131494400000 | 163.33 |
| 1131580800000 | 164.24 |
| 1131667200000 | 164.42 |
| 1131926400000 | 163.9 |
| 1132012800000 | 163.19 |
| 1132099200000 | 162.79 |
| 1132185600000 | 164.18 |
| 1132272000000 | 164.62 |
| 1132531200000 | 165.2 |
| 1132617600000 | 165.24 |
| 1132704000000 | 166.25 |
| 1132790400000 | 166.28 |
| 1132876800000 | 166.19 |
| 1133136000000 | 166.09 |
| 1133222400000 | 166.08 |
| 1133308800000 | 165.1 |
| 1133395200000 | 166.16 |
| 1133481600000 | 166.43 |
| 1133740800000 | 166.11 |
| 1133827200000 | 166.33 |
| 1133913600000 | 165.64 |
| 1134000000000 | 166.28 |
| 1134086400000 | 166.81 |
| 1134345600000 | 167.66 |
| 1134432000000 | 168.32 |
| 1134518400000 | 169.42 |
| 1134604800000 | 168.78 |
| 1134691200000 | 169.8 |
| 1134950400000 | 169.18 |
| 1135036800000 | 168.73 |
| 1135123200000 | 168.86 |
| 1135209600000 | 169.45 |
| 1135296000000 | 169.5 |
| 1135641600000 | 169.02 |
| 1135728000000 | 169.45 |
| 1135814400000 | 169.16 |
| 1135900800000 | 167.94 |
| 1136160000000 | 168.12 |
| 1136246400000 | 170.46 |
| 1136332800000 | 171.78 |
| 1136419200000 | 171.54 |
| 1136505600000 | 172.87 |
| 1136764800000 | 172.85 |
| 1136851200000 | 172.32 |
| 1136937600000 | 172.85 |
| 1137024000000 | 171.79 |
| 1137110400000 | 172.28 |
| 1137369600000 | 172.56 |
| 1137456000000 | 171.26 |
| 1137542400000 | 170.97 |
| 1137628800000 | 171.8 |
| 1137715200000 | 170.21 |
| 1137974400000 | 171.02 |
| 1138060800000 | 171.27 |
| 1138147200000 | 171.46 |
| 1138233600000 | 172.59 |
| 1138320000000 | 172.85 |
| 1138579200000 | 172.34 |
| 1138665600000 | 172.7 |
| 1138752000000 | 173.03 |
| 1138838400000 | 172.24 |
| 1138924800000 | 171.3 |
| 1139184000000 | 171.32 |
| 1139270400000 | 171.18 |
| 1139356800000 | 171.42 |
| 1139443200000 | 172.39 |
| 1139529600000 | 172.64 |
| 1139788800000 | 172.71 |
| 1139875200000 | 173.41 |
| 1139961600000 | 174.04 |
| 1140048000000 | 174.67 |
| 1140134400000 | 175.09 |
| 1140393600000 | 175.39 |
| 1140480000000 | 175.12 |
| 1140566400000 | 176.49 |
| 1140652800000 | 176.96 |
| 1140739200000 | 177.2 |
| 1140998400000 | 178.11 |
| 1141084800000 | 177.1 |
| 1141171200000 | 177.8 |
| 1141257600000 | 177.45 |
| 1141344000000 | 177.5 |
| 1141603200000 | 177.14 |
| 1141689600000 | 176.21 |
| 1141776000000 | 176.2 |
| 1141862400000 | 176.66 |
| 1141948800000 | 177.25 |
| 1142208000000 | 177.9 |
| 1142294400000 | 179.39 |
| 1142380800000 | 179.86 |
| 1142467200000 | 180.68 |
| 1142553600000 | 181.11 |
| 1142812800000 | 181.09 |
| 1142899200000 | 180.3 |
| 1142985600000 | 181.14 |
| 1143072000000 | 179.9 |
| 1143158400000 | 180.47 |
| 1143417600000 | 179.85 |
| 1143504000000 | 179.11 |
| 1143590400000 | 178.87 |
| 1143676800000 | 179.61 |
| 1143763200000 | 178.55 |
| 1144022400000 | 179.35 |
| 1144108800000 | 180.3 |
| 1144195200000 | 180.93 |
| 1144281600000 | 180.87 |
| 1144368000000 | 179.29 |
| 1144627200000 | 179.23 |
| 1144713600000 | 178.05 |
| 1144800000000 | 177.66 |
| 1144886400000 | 177.72 |
| 1145318400000 | 180.24 |
| 1145404800000 | 181.13 |
| 1145491200000 | 181.79 |
| 1145577600000 | 182.6 |
| 1145836800000 | 182.62 |
| 1145923200000 | 183.08 |
| 1146009600000 | 183.87 |
| 1146096000000 | 185.18 |
| 1146182400000 | 185.16 |
| 1146441600000 | 185.55 |
| 1146528000000 | 186.5 |
| 1146614400000 | 185.73 |
| 1146700800000 | 186.43 |
| 1146787200000 | 188.37 |
| 1147046400000 | 188.64 |
| 1147132800000 | 189.06 |
| 1147219200000 | 189.06 |
| 1147305600000 | 188.01 |
| 1147392000000 | 186.44 |
| 1147651200000 | 186.09 |
| 1147737600000 | 186.34 |
| 1147824000000 | 183.4 |
| 1147910400000 | 182.51 |
| 1147996800000 | 181.92 |
| 1148256000000 | 181.3 |
| 1148342400000 | 182.01 |
| 1148428800000 | 181.16 |
| 1148515200000 | 183.04 |
| 1148601600000 | 184.32 |
| 1148860800000 | 184.41 |
| 1148947200000 | 183.3 |
| 1149033600000 | 183.82 |
| 1149120000000 | 184.69 |
| 1149206400000 | 185.95 |
| 1149465600000 | 184.28 |
| 1149552000000 | 182.45 |
| 1149638400000 | 182.51 |
| 1149724800000 | 179.87 |
| 1149811200000 | 181.09 |
| 1150070400000 | 179.78 |
| 1150156800000 | 177.21 |
| 1150243200000 | 177.75 |
| 1150329600000 | 179.8 |
| 1150416000000 | 179.92 |
| 1150675200000 | 178.99 |
| 1150761600000 | 179.37 |
| 1150848000000 | 180.31 |
| 1150934400000 | 180.13 |
| 1151020800000 | 179.22 |
| 1151280000000 | 179.6 |
| 1151366400000 | 178.94 |
| 1151452800000 | 179.07 |
| 1151539200000 | 181.67 |
| 1151625600000 | 183.95 |
| 1151884800000 | 184.67 |
| 1151971200000 | 184.98 |
| 1152057600000 | 183.18 |
| 1152144000000 | 184.12 |
| 1152230400000 | 184.36 |
| 1152489600000 | 184.83 |
| 1152576000000 | 184.78 |
| 1152662400000 | 183.46 |
| 1152748800000 | 181.93 |
| 1152835200000 | 180.46 |
| 1153094400000 | 179.97 |
| 1153180800000 | 180.2 |
| 1153267200000 | 182.71 |
| 1153353600000 | 183.24 |
| 1153440000000 | 182.91 |
| 1153699200000 | 184.52 |
| 1153785600000 | 185.12 |
| 1153872000000 | 185.27 |
| 1153958400000 | 186.12 |
| 1154044800000 | 187.77 |
| 1154304000000 | 187.18 |
| 1154390400000 | 186.53 |
| 1154476800000 | 188.01 |
| 1154563200000 | 187.39 |
| 1154649600000 | 188.45 |
| 1154908800000 | 187.2 |
| 1154995200000 | 187.44 |
| 1155081600000 | 187.43 |
| 1155168000000 | 187.16 |
| 1155254400000 | 187.15 |
| 1155513600000 | 187.77 |
| 1155600000000 | 189.53 |
| 1155686400000 | 190.57 |
| 1155772800000 | 190.69 |
| 1155859200000 | 190.5 |
| 1156118400000 | 190.83 |
| 1156204800000 | 190.6 |
| 1156291200000 | 190.15 |
| 1156377600000 | 190.58 |
| 1156464000000 | 189.9 |
| 1156723200000 | 191 |
| 1156809600000 | 191.53 |
| 1156896000000 | 192.42 |
| 1156982400000 | 192.62 |
| 1157068800000 | 193.19 |
| 1157328000000 | 194.08 |
| 1157414400000 | 193.18 |
| 1157500800000 | 192.06 |
| 1157587200000 | 190.69 |
| 1157673600000 | 191.04 |
| 1157932800000 | 190.81 |
| 1158019200000 | 192.11 |
| 1158105600000 | 192.38 |
| 1158192000000 | 193.23 |
| 1158278400000 | 193.45 |
| 1158537600000 | 193.25 |
| 1158624000000 | 193.17 |
| 1158710400000 | 194.15 |
| 1158796800000 | 194.17 |
| 1158883200000 | 193.89 |
| 1159142400000 | 194.79 |
| 1159228800000 | 195.32 |
| 1159315200000 | 196.26 |
| 1159401600000 | 196.14 |
| 1159488000000 | 195.27 |
| 1159747200000 | 196.02 |
| 1159833600000 | 196.14 |
| 1159920000000 | 197.1 |
| 1160006400000 | 197.39 |
| 1160092800000 | 196.51 |
| 1160352000000 | 196.63 |
| 1160438400000 | 196.39 |
| 1160524800000 | 196.42 |
| 1160611200000 | 197.09 |
| 1160697600000 | 196.98 |
| 1160956800000 | 197.6 |
| 1161043200000 | 197.43 |
| 1161129600000 | 197.97 |
| 1161216000000 | 198.21 |
| 1161302400000 | 198.91 |
| 1161561600000 | 199.38 |
| 1161648000000 | 199.27 |
| 1161734400000 | 199.99 |
| 1161820800000 | 200.82 |
| 1161907200000 | 200.23 |
| 1162166400000 | 200.25 |
| 1162252800000 | 200.6 |
| 1162339200000 | 200.59 |
| 1162425600000 | 200.86 |
| 1162512000000 | 200.16 |
| 1162771200000 | 201.34 |
| 1162857600000 | 202.29 |
| 1162944000000 | 202.46 |
| 1163030400000 | 202.02 |
| 1163116800000 | 202.88 |
| 1163376000000 | 202.76 |
| 1163462400000 | 203.04 |
| 1163548800000 | 203.41 |
| 1163635200000 | 204.24 |
| 1163721600000 | 204.28 |
| 1163980800000 | 203.82 |
| 1164067200000 | 204.02 |
| 1164153600000 | 204.84 |
| 1164240000000 | 205.05 |
| 1164326400000 | 205.26 |
| 1164585600000 | 203.71 |
| 1164672000000 | 203.68 |
| 1164758400000 | 205.39 |
| 1164844800000 | 205.69 |
| 1164931200000 | 205.69 |
| 1165190400000 | 207.17 |
| 1165276800000 | 208.12 |
| 1165363200000 | 208.22 |
| 1165449600000 | 208.49 |
| 1165536000000 | 208.53 |
| 1165795200000 | 208.57 |
| 1165881600000 | 209.47 |
| 1165968000000 | 209.96 |
| 1166054400000 | 210.8 |
| 1166140800000 | 210.85 |
| 1166400000000 | 210.61 |
| 1166486400000 | 210.92 |
| 1166572800000 | 211.08 |
| 1166659200000 | 210.84 |
| 1166745600000 | 210.26 |
| 1167177600000 | 211.13 |
| 1167264000000 | 210.85 |
| 1167350400000 | 210.34 |
| 1167696000000 | 211.47 |
| 1167782400000 | 211.47 |
| 1167868800000 | 210.87 |
| 1167955200000 | 208.74 |
| 1168214400000 | 208.9 |
| 1168300800000 | 209.16 |
| 1168387200000 | 208.6 |
| 1168473600000 | 209.5 |
| 1168560000000 | 210.29 |
| 1168819200000 | 210.86 |
| 1168905600000 | 210.83 |
| 1168992000000 | 210.75 |
| 1169078400000 | 210.79 |
| 1169164800000 | 211.01 |
| 1169424000000 | 210.77 |
| 1169510400000 | 211.17 |
| 1169596800000 | 211.99 |
| 1169683200000 | 210.97 |
| 1169769600000 | 210.61 |
| 1170028800000 | 211.13 |
| 1170115200000 | 211.96 |
| 1170201600000 | 212.09 |
| 1170288000000 | 214.18 |
| 1170374400000 | 215.21 |
| 1170633600000 | 215 |
| 1170720000000 | 216.41 |
| 1170806400000 | 217.07 |
| 1170892800000 | 216.01 |
| 1170979200000 | 215.74 |
| 1171238400000 | 215.32 |
| 1171324800000 | 216.63 |
| 1171411200000 | 218.14 |
| 1171497600000 | 218.75 |
| 1171584000000 | 218.54 |
| 1171843200000 | 218.48 |
| 1171929600000 | 218.58 |
| 1172016000000 | 217.48 |
| 1172102400000 | 217.31 |
| 1172188800000 | 217.83 |
| 1172448000000 | 218.46 |
| 1172534400000 | 214.29 |
| 1172620800000 | 213 |
| 1172707200000 | 212.28 |
| 1172793600000 | 210.93 |
| 1173052800000 | 208.3 |
| 1173139200000 | 210.58 |
| 1173225600000 | 210.96 |
| 1173312000000 | 212.42 |
| 1173398400000 | 212.99 |
| 1173657600000 | 214.05 |
| 1173744000000 | 211.73 |
| 1173830400000 | 210.48 |
| 1173916800000 | 212.89 |
| 1174003200000 | 212.9 |
| 1174262400000 | 214.66 |
| 1174348800000 | 216.36 |
| 1174435200000 | 218.28 |
| 1174521600000 | 218.97 |
| 1174608000000 | 219.23 |
| 1174867200000 | 219.05 |
| 1174953600000 | 218.18 |
| 1175040000000 | 217.47 |
| 1175126400000 | 218.27 |
| 1175212800000 | 217.93 |
| 1175472000000 | 218.46 |
| 1175558400000 | 220.02 |
| 1175644800000 | 220.18 |
| 1175731200000 | 220.62 |
| 1176163200000 | 220.92 |
| 1176249600000 | 220.28 |
| 1176336000000 | 220.54 |
| 1176422400000 | 221.23 |
| 1176681600000 | 223.29 |
| 1176768000000 | 223.72 |
| 1176854400000 | 224.44 |
| 1176940800000 | 223.78 |
| 1177027200000 | 225.24 |
| 1177286400000 | 224.87 |
| 1177372800000 | 224.92 |
| 1177459200000 | 226.31 |
| 1177545600000 | 225.6 |
| 1177632000000 | 225.35 |
| 1177891200000 | 224.72 |
| 1177977600000 | 224.79 |
| 1178064000000 | 225.61 |
| 1178150400000 | 225.97 |
| 1178236800000 | 226.8 |
| 1178496000000 | 227.75 |
| 1178582400000 | 226.61 |
| 1178668800000 | 227.17 |
| 1178755200000 | 225.17 |
| 1178841600000 | 225.96 |
| 1179100800000 | 226.05 |
| 1179187200000 | 226.39 |
| 1179273600000 | 227.16 |
| 1179360000000 | 226.67 |
| 1179446400000 | 227.53 |
| 1179705600000 | 227.25 |
| 1179792000000 | 227.12 |
| 1179878400000 | 227.14 |
| 1179964800000 | 225.12 |
| 1180051200000 | 225.29 |
| 1180310400000 | 225.42 |
| 1180396800000 | 226.23 |
| 1180483200000 | 226.51 |
| 1180569600000 | 227.23 |
| 1180656000000 | 227.93 |
| 1180915200000 | 228.17 |
| 1181001600000 | 226.93 |
| 1181088000000 | 224.82 |
| 1181174400000 | 221.51 |
| 1181260800000 | 221.77 |
| 1181520000000 | 222.71 |
| 1181606400000 | 221.03 |
| 1181692800000 | 222.28 |
| 1181779200000 | 223.11 |
| 1181865600000 | 224.81 |
| 1182124800000 | 224.42 |
| 1182211200000 | 224.44 |
| 1182297600000 | 222.98 |
| 1182384000000 | 222.56 |
| 1182470400000 | 220.87 |
| 1182729600000 | 220.83 |
| 1182816000000 | 220.58 |
| 1182902400000 | 221.1 |
| 1182988800000 | 221.82 |
| 1183075200000 | 222.42 |
| 1183334400000 | 224.24 |
| 1183420800000 | 224.64 |
| 1183507200000 | 224.84 |
| 1183593600000 | 224.14 |
| 1183680000000 | 224.5 |
| 1183939200000 | 224.75 |
| 1184025600000 | 223.17 |
| 1184112000000 | 223.76 |
| 1184198400000 | 226.48 |
| 1184284800000 | 227.56 |
| 1184544000000 | 227.15 |
| 1184630400000 | 226.76 |
| 1184716800000 | 226.16 |
| 1184803200000 | 227.41 |
| 1184889600000 | 225.69 |
| 1185148800000 | 226.24 |
| 1185235200000 | 222.99 |
| 1185321600000 | 223.01 |
| 1185408000000 | 218.76 |
| 1185494400000 | 215.94 |
| 1185753600000 | 216.4 |
| 1185840000000 | 216.6 |
| 1185926400000 | 216.5 |
| 1186012800000 | 217.83 |
| 1186099200000 | 214.38 |
| 1186358400000 | 217.8 |
| 1186444800000 | 219.2 |
| 1186531200000 | 222.06 |
| 1186617600000 | 217.47 |
| 1186704000000 | 215.73 |
| 1186963200000 | 215.92 |
| 1187049600000 | 213.02 |
| 1187136000000 | 211.26 |
| 1187222400000 | 210.22 |
| 1187308800000 | 213.78 |
| 1187568000000 | 213.97 |
| 1187654400000 | 214.71 |
| 1187740800000 | 216.94 |
| 1187827200000 | 217.54 |
| 1187913600000 | 218.95 |
| 1188172800000 | 217.83 |
| 1188259200000 | 214.39 |
| 1188345600000 | 216.77 |
| 1188432000000 | 216.59 |
| 1188518400000 | 218.76 |
| 1188777600000 | 218.82 |
| 1188864000000 | 219.91 |
| 1188950400000 | 217.84 |
| 1189036800000 | 218.63 |
| 1189123200000 | 216.89 |
| 1189382400000 | 216.37 |
| 1189468800000 | 218.58 |
| 1189555200000 | 219.68 |
| 1189641600000 | 220.82 |
| 1189728000000 | 220.45 |
| 1189987200000 | 219.16 |
| 1190073600000 | 222.7 |
| 1190160000000 | 225.77 |
| 1190246400000 | 225.23 |
| 1190332800000 | 225.49 |
| 1190592000000 | 224.83 |
| 1190678400000 | 224.92 |
| 1190764800000 | 225.83 |
| 1190851200000 | 226.95 |
| 1190937600000 | 226.96 |
| 1191196800000 | 228.95 |
| 1191283200000 | 228.52 |
| 1191369600000 | 228.31 |
| 1191456000000 | 228.85 |
| 1191542400000 | 230.52 |
| 1191801600000 | 229.6 |
| 1191888000000 | 230.75 |
| 1191974400000 | 230.88 |
| 1192060800000 | 231.22 |
| 1192147200000 | 231.29 |
| 1192406400000 | 229.99 |
| 1192492800000 | 228.09 |
| 1192579200000 | 228.81 |
| 1192665600000 | 228.59 |
| 1192752000000 | 225.67 |
| 1193011200000 | 224.75 |
| 1193097600000 | 226.29 |
| 1193184000000 | 225.58 |
| 1193270400000 | 226.85 |
| 1193356800000 | 229.05 |
| 1193616000000 | 230.33 |
| 1193702400000 | 229.52 |
| 1193788800000 | 232.07 |
| 1193875200000 | 228.53 |
| 1193961600000 | 228.38 |
| 1194220800000 | 227.51 |
| 1194307200000 | 229.15 |
| 1194393600000 | 226.56 |
| 1194480000000 | 226.57 |
| 1194566400000 | 224.09 |
| 1194825600000 | 222.79 |
| 1194912000000 | 225.99 |
| 1194998400000 | 226.14 |
| 1195084800000 | 223.35 |
| 1195171200000 | 223.36 |
| 1195430400000 | 220.71 |
| 1195516800000 | 222.02 |
| 1195603200000 | 219.02 |
| 1195689600000 | 219.77 |
| 1195776000000 | 221.96 |
| 1196035200000 | 220.38 |
| 1196121600000 | 222.61 |
| 1196208000000 | 226.33 |
| 1196294400000 | 226.74 |
| 1196380800000 | 227.79 |
| 1196640000000 | 227.07 |
| 1196726400000 | 226.3 |
| 1196812800000 | 228.26 |
| 1196899200000 | 229.16 |
| 1196985600000 | 229.5 |
| 1197244800000 | 231.1 |
| 1197331200000 | 228.32 |
| 1197417600000 | 228.56 |
| 1197504000000 | 226.79 |
| 1197590400000 | 224.68 |
| 1197849600000 | 222.44 |
| 1197936000000 | 222.93 |
| 1198022400000 | 222.51 |
| 1198108800000 | 222.73 |
| 1198195200000 | 225.27 |
| 1198454400000 | 226.14 |
| 1198713600000 | 225.82 |
| 1198800000000 | 226.7 |
| 1199059200000 | 225.51 |
| 1199232000000 | 223.76 |
| 1199318400000 | 223.49 |
| 1199404800000 | 221.04 |
| 1199664000000 | 222.02 |
| 1199750400000 | 221.26 |
| 1199836800000 | 222.06 |
| 1199923200000 | 222.47 |
| 1200009600000 | 220.73 |
| 1200268800000 | 221.07 |
| 1200355200000 | 217.79 |
| 1200441600000 | 217.01 |
| 1200528000000 | 214.29 |
| 1200614400000 | 212.38 |
| 1200873600000 | 207.63 |
| 1200960000000 | 206.81 |
| 1201046400000 | 207.3 |
| 1201132800000 | 210.3 |
| 1201219200000 | 209.52 |
| 1201478400000 | 210.72 |
| 1201564800000 | 212.21 |
| 1201651200000 | 211.11 |
| 1201737600000 | 213.32 |
| 1201824000000 | 215.97 |
| 1202083200000 | 215.37 |
| 1202169600000 | 210.16 |
| 1202256000000 | 210.21 |
| 1202342400000 | 209.11 |
| 1202428800000 | 208.4 |
| 1202688000000 | 208.02 |
| 1202774400000 | 211.23 |
| 1202860800000 | 212.05 |
| 1202947200000 | 211.71 |
| 1203033600000 | 211.48 |
| 1203292800000 | 211.92 |
| 1203379200000 | 212.17 |
| 1203465600000 | 210.76 |
| 1203552000000 | 210.64 |
| 1203638400000 | 211.46 |
| 1203897600000 | 214.01 |
| 1203984000000 | 215.59 |
| 1204070400000 | 216.45 |
| 1204156800000 | 215.13 |
| 1204243200000 | 212.39 |
| 1204502400000 | 210.83 |
| 1204588800000 | 209.96 |
| 1204675200000 | 211.27 |
| 1204761600000 | 209.17 |
| 1204848000000 | 207.57 |
| 1205107200000 | 206.41 |
| 1205193600000 | 209.14 |
| 1205280000000 | 209.93 |
| 1205366400000 | 209.88 |
| 1205452800000 | 207.59 |
| 1205712000000 | 205.29 |
| 1205798400000 | 210.49 |
| 1205884800000 | 207.94 |
| 1205971200000 | 208.57 |
| 1206403200000 | 211.37 |
| 1206489600000 | 211.21 |
| 1206576000000 | 212.1 |
| 1206662400000 | 211.09 |
| 1206921600000 | 212.19 |
| 1207008000000 | 215.3 |
| 1207094400000 | 215.75 |
| 1207180800000 | 215.77 |
| 1207267200000 | 216.96 |
| 1207526400000 | 216.7 |
| 1207612800000 | 215.47 |
| 1207699200000 | 214.71 |
| 1207785600000 | 215.55 |
| 1207872000000 | 213.53 |
| 1208131200000 | 212.71 |
| 1208217600000 | 213.04 |
| 1208304000000 | 216.3 |
| 1208390400000 | 215.06 |
| 1208476800000 | 216.42 |
| 1208736000000 | 216.64 |
| 1208822400000 | 215.6 |
| 1208908800000 | 215.69 |
| 1208995200000 | 215.19 |
| 1209081600000 | 216.11 |
| 1209340800000 | 216.35 |
| 1209427200000 | 216.09 |
| 1209513600000 | 215.87 |
| 1209600000000 | 217.31 |
| 1209686400000 | 217.78 |
| 1209945600000 | 217.24 |
| 1210032000000 | 217.56 |
| 1210118400000 | 215.62 |
| 1210204800000 | 215.79 |
| 1210291200000 | 215.2 |
| 1210550400000 | 216.49 |
| 1210636800000 | 216.54 |
| 1210723200000 | 217.47 |
| 1210809600000 | 218.43 |
| 1210896000000 | 219.15 |
| 1211155200000 | 219.68 |
| 1211241600000 | 218.52 |
| 1211328000000 | 217.97 |
| 1211414400000 | 218.49 |
| 1211500800000 | 216.96 |
| 1211760000000 | 216.63 |
| 1211846400000 | 217.03 |
| 1211932800000 | 217.09 |
| 1212019200000 | 218.6 |
| 1212105600000 | 219.06 |
| 1212364800000 | 217.4 |
| 1212451200000 | 216.95 |
| 1212537600000 | 217.02 |
| 1212624000000 | 218.34 |
| 1212710400000 | 215.15 |
| 1212969600000 | 214.82 |
| 1213056000000 | 213.46 |
| 1213142400000 | 211.58 |
| 1213228800000 | 211.06 |
| 1213315200000 | 211.95 |
| 1213574400000 | 211.96 |
| 1213660800000 | 211.84 |
| 1213747200000 | 210.39 |
| 1213833600000 | 210.13 |
| 1213920000000 | 207.85 |
| 1214179200000 | 207.5 |
| 1214265600000 | 206.86 |
| 1214352000000 | 208.32 |
| 1214438400000 | 205.55 |
| 1214524800000 | 204.42 |
| 1214784000000 | 206.04 |
| 1214870400000 | 205.1 |
| 1214956800000 | 204.33 |
| 1215043200000 | 204.49 |
| 1215129600000 | 203.61 |
| 1215388800000 | 203.36 |
| 1215475200000 | 204.83 |
| 1215561600000 | 204.71 |
| 1215648000000 | 204.56 |
| 1215734400000 | 202.19 |
| 1215993600000 | 201.74 |
| 1216080000000 | 201.25 |
| 1216166400000 | 202.62 |
| 1216252800000 | 204.51 |
| 1216339200000 | 204.96 |
| 1216598400000 | 205.28 |
| 1216684800000 | 207.53 |
| 1216771200000 | 208.01 |
| 1216857600000 | 206.59 |
| 1216944000000 | 206.31 |
| 1217203200000 | 205.05 |
| 1217289600000 | 205.89 |
| 1217376000000 | 208 |
| 1217462400000 | 207.65 |
| 1217548800000 | 206.38 |
| 1217808000000 | 207.11 |
| 1217894400000 | 210.49 |
| 1217980800000 | 210.59 |
| 1218067200000 | 208.27 |
| 1218153600000 | 210.16 |
| 1218412800000 | 211.89 |
| 1218499200000 | 210.8 |
| 1218585600000 | 209.41 |
| 1218672000000 | 209.78 |
| 1218758400000 | 209.81 |
| 1219017600000 | 209.48 |
| 1219104000000 | 207.37 |
| 1219190400000 | 207.42 |
| 1219276800000 | 207.86 |
| 1219363200000 | 209.35 |
| 1219622400000 | 207.56 |
| 1219708800000 | 207.26 |
| 1219795200000 | 208.07 |
| 1219881600000 | 210.47 |
| 1219968000000 | 209.82 |
| 1220227200000 | 208.89 |
| 1220313600000 | 209.51 |
| 1220400000000 | 208.94 |
| 1220486400000 | 205.04 |
| 1220572800000 | 204.02 |
| 1220832000000 | 207.46 |
| 1220918400000 | 205.64 |
| 1221004800000 | 205.6 |
| 1221091200000 | 205.52 |
| 1221177600000 | 207.37 |
| 1221436800000 | 204.34 |
| 1221523200000 | 203.95 |
| 1221609600000 | 199.46 |
| 1221696000000 | 203.55 |
| 1221782400000 | 207.32 |
| 1222041600000 | 203.63 |
| 1222128000000 | 202.99 |
| 1222214400000 | 202.43 |
| 1222300800000 | 205.26 |
| 1222387200000 | 204.73 |
| 1222646400000 | 197.85 |
| 1222732800000 | 198.39 |
| 1222819200000 | 199.04 |
| 1222905600000 | 195.68 |
| 1222992000000 | 194.54 |
| 1223251200000 | 186.76 |
| 1223337600000 | 182.87 |
| 1223424000000 | 178.03 |
| 1223510400000 | 168.7 |
| 1223596800000 | 159.69 |
| 1223856000000 | 172.94 |
| 1223942400000 | 175.81 |
| 1224028800000 | 167.67 |
| 1224115200000 | 167.63 |
| 1224201600000 | 170.6 |
| 1224460800000 | 176.86 |
| 1224547200000 | 174.03 |
| 1224633600000 | 166.47 |
| 1224720000000 | 168.28 |
| 1224806400000 | 163.89 |
| 1225065600000 | 158.22 |
| 1225152000000 | 166.94 |
| 1225238400000 | 170.03 |
| 1225324800000 | 173.79 |
| 1225411200000 | 174.07 |
| 1225670400000 | 175.52 |
| 1225756800000 | 180.03 |
| 1225843200000 | 176.68 |
| 1225929600000 | 170.23 |
| 1226016000000 | 173.09 |
| 1226275200000 | 172.8 |
| 1226361600000 | 168.99 |
| 1226448000000 | 165.31 |
| 1226534400000 | 169.96 |
| 1226620800000 | 168.06 |
| 1226880000000 | 166.08 |
| 1226966400000 | 166.95 |
| 1227052800000 | 162.52 |
| 1227139200000 | 155.95 |
| 1227225600000 | 159.54 |
| 1227484800000 | 165.07 |
| 1227571200000 | 166.86 |
| 1227657600000 | 167.07 |
| 1227744000000 | 167.09 |
| 1227830400000 | 168.86 |
| 1228089600000 | 161.05 |
| 1228176000000 | 163.3 |
| 1228262400000 | 165.9 |
| 1228348800000 | 163.63 |
| 1228435200000 | 164.84 |
| 1228694400000 | 169.01 |
| 1228780800000 | 167.29 |
| 1228867200000 | 167.74 |
| 1228953600000 | 167.94 |
| 1229040000000 | 167.92 |
| 1229299200000 | 168.58 |
| 1229385600000 | 172.2 |
| 1229472000000 | 174.25 |
| 1229558400000 | 174.72 |
| 1229644800000 | 172.37 |
| 1229904000000 | 171.89 |
| 1229990400000 | 171.02 |
| 1230076800000 | 171.58 |
| 1230508800000 | 172.79 |
| 1230595200000 | 174.66 |
| 1230681600000 | 175.02 |
| 1230854400000 | 177.56 |
| 1231113600000 | 176.15 |
| 1231200000000 | 173.92 |
| 1231286400000 | 172.87 |
| 1231372800000 | 173.57 |
| 1231459200000 | 171.97 |
| 1231718400000 | 171.14 |
| 1231804800000 | 169.37 |
| 1231891200000 | 167.33 |
| 1231977600000 | 167.35 |
| 1232064000000 | 170 |
| 1232323200000 | 169.56 |
| 1232409600000 | 165.9 |
| 1232496000000 | 167.52 |
| 1232582400000 | 167.35 |
| 1232668800000 | 165.32 |
| 1232928000000 | 168.18 |
| 1233014400000 | 170.41 |
| 1233100800000 | 171.12 |
| 1233187200000 | 169.89 |
| 1233273600000 | 167.99 |
| 1233532800000 | 166.78 |
| 1233619200000 | 168.85 |
| 1233705600000 | 168.42 |
| 1233792000000 | 168.4 |
| 1233878400000 | 169.11 |
| 1234137600000 | 168.8 |
| 1234224000000 | 165.54 |
| 1234310400000 | 165.71 |
| 1234396800000 | 165.55 |
| 1234483200000 | 165.3 |
| 1234742400000 | 165.61 |
| 1234828800000 | 161.14 |
| 1234915200000 | 160.09 |
| 1235001600000 | 160.23 |
| 1235088000000 | 158.22 |
| 1235347200000 | 156.32 |
| 1235433600000 | 156.98 |
| 1235520000000 | 155.14 |
| 1235606400000 | 152.7 |
| 1235692800000 | 151.81 |
| 1235952000000 | 147.04 |
| 1236038400000 | 144.94 |
| 1236124800000 | 146.71 |
| 1236211200000 | 144.03 |
| 1236297600000 | 144.29 |
| 1236556800000 | 141.76 |
| 1236643200000 | 144.71 |
| 1236729600000 | 143.99 |
| 1236816000000 | 145.88 |
| 1236902400000 | 147.78 |
| 1237161600000 | 149.03 |
| 1237248000000 | 150.95 |
| 1237334400000 | 151.96 |
| 1237420800000 | 153.63 |
| 1237507200000 | 152.31 |
| 1237766400000 | 156.32 |
| 1237852800000 | 155.93 |
| 1237939200000 | 157.52 |
| 1238025600000 | 158.31 |
| 1238112000000 | 156.31 |
| 1238371200000 | 154.33 |
| 1238457600000 | 155.15 |
| 1238544000000 | 155.63 |
| 1238630400000 | 158.2 |
| 1238716800000 | 156.56 |
| 1238976000000 | 155.95 |
| 1239062400000 | 155.33 |
| 1239148800000 | 156.19 |
| 1239235200000 | 156.69 |
| 1239667200000 | 156.92 |
| 1239753600000 | 157.57 |
| 1239840000000 | 159.01 |
| 1239926400000 | 159.11 |
| 1240185600000 | 157.02 |
| 1240272000000 | 157.76 |
| 1240358400000 | 157 |
| 1240444800000 | 157.18 |
| 1240531200000 | 158.22 |
| 1240790400000 | 158.7 |
| 1240876800000 | 158.75 |
| 1240963200000 | 160.58 |
| 1241049600000 | 160.48 |
| 1241136000000 | 160.5 |
| 1241395200000 | 162.36 |
| 1241481600000 | 162.37 |
| 1241568000000 | 162.61 |
| 1241654400000 | 163.39 |
| 1241740800000 | 165.07 |
| 1242000000000 | 165.08 |
| 1242086400000 | 166.39 |
| 1242172800000 | 165.03 |
| 1242259200000 | 164.8 |
| 1242345600000 | 164.52 |
| 1242604800000 | 165.21 |
| 1242691200000 | 166.03 |
| 1242777600000 | 166.81 |
| 1242864000000 | 165.25 |
| 1242950400000 | 166.02 |
| 1243209600000 | 166.25 |
| 1243296000000 | 168.4 |
| 1243382400000 | 167.02 |
| 1243468800000 | 166.79 |
| 1243555200000 | 168.41 |
| 1243814400000 | 170.62 |
| 1243900800000 | 171.54 |
| 1243987200000 | 170.39 |
| 1244073600000 | 169.95 |
| 1244160000000 | 168.78 |
| 1244419200000 | 167.78 |
| 1244505600000 | 168.8 |
| 1244592000000 | 168.7 |
| 1244678400000 | 169.89 |
| 1244764800000 | 170.46 |
| 1245024000000 | 167.78 |
| 1245110400000 | 167.3 |
| 1245196800000 | 168.17 |
| 1245283200000 | 169.88 |
| 1245369600000 | 170.34 |
| 1245628800000 | 169.29 |
| 1245715200000 | 169.37 |
| 1245801600000 | 170.07 |
| 1245888000000 | 170.92 |
| 1245974400000 | 171.79 |
| 1246233600000 | 172.38 |
| 1246320000000 | 171.52 |
| 1246406400000 | 173.14 |
| 1246492800000 | 170.25 |
| 1246579200000 | 169.93 |
| 1246838400000 | 171.17 |
| 1246924800000 | 169.93 |
| 1247011200000 | 169.69 |
| 1247097600000 | 169.74 |
| 1247184000000 | 169.21 |
| 1247443200000 | 170.39 |
| 1247529600000 | 170.89 |
| 1247616000000 | 172.99 |
| 1247702400000 | 173.85 |
| 1247788800000 | 173.85 |
| 1248048000000 | 174.63 |
| 1248134400000 | 175.88 |
| 1248220800000 | 176.04 |
| 1248307200000 | 177.34 |
| 1248393600000 | 177.67 |
| 1248652800000 | 177.83 |
| 1248739200000 | 177.78 |
| 1248825600000 | 178.05 |
| 1248912000000 | 178.57 |
| 1248998400000 | 178.6 |
| 1249257600000 | 179.89 |
| 1249344000000 | 180.02 |
| 1249430400000 | 179.36 |
| 1249516800000 | 178.43 |
| 1249603200000 | 178.46 |
| 1249862400000 | 178.5 |
| 1249948800000 | 178.34 |
| 1250035200000 | 178.98 |
| 1250121600000 | 179.55 |
| 1250208000000 | 179.32 |
| 1250467200000 | 177.14 |
| 1250553600000 | 177.5 |
| 1250640000000 | 178.99 |
| 1250726400000 | 180.36 |
| 1250812800000 | 182.31 |
| 1251072000000 | 182.58 |
| 1251158400000 | 182.79 |
| 1251244800000 | 182.59 |
| 1251331200000 | 182.54 |
| 1251417600000 | 183.1 |
| 1251676800000 | 182.86 |
| 1251763200000 | 181.36 |
| 1251849600000 | 180.94 |
| 1251936000000 | 181.15 |
| 1252022400000 | 182.15 |
| 1252281600000 | 183.48 |
| 1252368000000 | 184.75 |
| 1252454400000 | 185.53 |
| 1252540800000 | 186.45 |
| 1252627200000 | 187.09 |
| 1252886400000 | 187.62 |
| 1252972800000 | 187.16 |
| 1253059200000 | 188.32 |
| 1253145600000 | 188.56 |
| 1253232000000 | 188.61 |
| 1253491200000 | 188.06 |
| 1253577600000 | 189.04 |
| 1253664000000 | 188.87 |
| 1253750400000 | 187.69 |
| 1253836800000 | 187.37 |
| 1254096000000 | 188.84 |
| 1254182400000 | 188.23 |
| 1254268800000 | 188.88 |
| 1254355200000 | 186.79 |
| 1254441600000 | 185.88 |
| 1254700800000 | 186.73 |
| 1254787200000 | 188.35 |
| 1254873600000 | 187.87 |
| 1254960000000 | 189.08 |
| 1255046400000 | 189.39 |
| 1255305600000 | 189.93 |
| 1255392000000 | 189.07 |
| 1255478400000 | 190.61 |
| 1255564800000 | 191.55 |
| 1255651200000 | 191.01 |
| 1255910400000 | 192.68 |
| 1255996800000 | 192.36 |
| 1256083200000 | 191.92 |
| 1256169600000 | 192.21 |
| 1256256000000 | 190.09 |
| 1256515200000 | 189.12 |
| 1256601600000 | 188.79 |
| 1256688000000 | 187.8 |
| 1256774400000 | 188.98 |
| 1256860800000 | 187.42 |
| 1257120000000 | 188.18 |
| 1257206400000 | 187.58 |
| 1257292800000 | 188.88 |
| 1257379200000 | 190.73 |
| 1257465600000 | 190.69 |
| 1257724800000 | 193.04 |
| 1257811200000 | 193.47 |
| 1257897600000 | 193.46 |
| 1257984000000 | 192.26 |
| 1258070400000 | 193.57 |
| 1258329600000 | 195.59 |
| 1258416000000 | 195.11 |
| 1258502400000 | 195.41 |
| 1258588800000 | 193.51 |
| 1258675200000 | 193.67 |
| 1258934400000 | 195.94 |
| 1259020800000 | 195.89 |
| 1259107200000 | 197.38 |
| 1259193600000 | 196.37 |
| 1259280000000 | 195.47 |
| 1259539200000 | 196.13 |
| 1259625600000 | 198.91 |
| 1259712000000 | 199.27 |
| 1259798400000 | 199.11 |
| 1259884800000 | 198.81 |
| 1260144000000 | 199.03 |
| 1260230400000 | 197.55 |
| 1260316800000 | 197.49 |
| 1260403200000 | 198.54 |
| 1260489600000 | 198.9 |
| 1260748800000 | 199.8 |
| 1260835200000 | 199.08 |
| 1260921600000 | 199.71 |
| 1261008000000 | 197.01 |
| 1261094400000 | 196.74 |
| 1261353600000 | 197.69 |
| 1261440000000 | 197.93 |
| 1261526400000 | 198.93 |
| 1261612800000 | 199.43 |
| 1261958400000 | 200.1 |
| 1262044800000 | 200.68 |
| 1262131200000 | 199.54 |
| 1262217600000 | 198.69 |
| 1262563200000 | 200.35 |
| 1262649600000 | 199.5 |
| 1262736000000 | 199.06 |
| 1262822400000 | 198.3 |
| 1262908800000 | 198.56 |
| 1263168000000 | 200.23 |
| 1263254400000 | 200.38 |
| 1263340800000 | 201.03 |
| 1263427200000 | 201.55 |
| 1263513600000 | 200.14 |
| 1263772800000 | 200.4 |
| 1263859200000 | 201.66 |
| 1263945600000 | 199.89 |
| 1264032000000 | 198.26 |
| 1264118400000 | 196.81 |
| 1264377600000 | 196.85 |
| 1264464000000 | 196.5 |
| 1264550400000 | 196.37 |
| 1264636800000 | 194.92 |
| 1264723200000 | 193.92 |
| 1264982400000 | 194.62 |
| 1265068800000 | 196.42 |
| 1265155200000 | 195.75 |
| 1265241600000 | 192.56 |
| 1265328000000 | 191.13 |
| 1265587200000 | 191.1 |
| 1265673600000 | 191.69 |
| 1265760000000 | 191.41 |
| 1265846400000 | 192.16 |
| 1265932800000 | 192.4 |
| 1266192000000 | 192.26 |
| 1266278400000 | 194.24 |
| 1266364800000 | 195.02 |
| 1266451200000 | 195.7 |
| 1266537600000 | 195.39 |
| 1266796800000 | 196.19 |
| 1266883200000 | 195.63 |
| 1266969600000 | 196.43 |
| 1267056000000 | 195.61 |
| 1267142400000 | 196.5 |
| 1267401600000 | 197.62 |
| 1267488000000 | 198.85 |
| 1267574400000 | 199.39 |
| 1267660800000 | 199.29 |
| 1267747200000 | 200.26 |
| 1268006400000 | 200.4 |
| 1268092800000 | 200.28 |
| 1268179200000 | 200.54 |
| 1268265600000 | 200.89 |
| 1268352000000 | 201.17 |
| 1268611200000 | 201.21 |
| 1268697600000 | 202.47 |
| 1268784000000 | 203.2 |
| 1268870400000 | 202.86 |
| 1268956800000 | 202.62 |
| 1269216000000 | 203.23 |
| 1269302400000 | 203.46 |
| 1269388800000 | 201.43 |
| 1269475200000 | 201.13 |
| 1269561600000 | 201.16 |
| 1269820800000 | 202.22 |
| 1269907200000 | 202.64 |
| 1269993600000 | 202.5 |
| 1270080000000 | 203.67 |
| 1270512000000 | 203.33 |
| 1270598400000 | 203.04 |
| 1270684800000 | 202.48 |
| 1270771200000 | 203.88 |
| 1271030400000 | 204.45 |
| 1271116800000 | 204.32 |
| 1271203200000 | 204.83 |
| 1271289600000 | 204.89 |
| 1271376000000 | 203.61 |
| 1271635200000 | 203.46 |
| 1271721600000 | 204.84 |
| 1271808000000 | 204.73 |
| 1271894400000 | 203.91 |
| 1271980800000 | 204.14 |
| 1272240000000 | 204.15 |
| 1272326400000 | 201.29 |
| 1272412800000 | 199.99 |
| 1272499200000 | 201.51 |
| 1272585600000 | 201.11 |
| 1272844800000 | 201.41 |
| 1272931200000 | 198.91 |
| 1273017600000 | 197.8 |
| 1273104000000 | 194.47 |
| 1273190400000 | 191.8 |
| 1273449600000 | 197.11 |
| 1273536000000 | 196.6 |
| 1273622400000 | 198.37 |
| 1273708800000 | 197.83 |
| 1273795200000 | 195.06 |
| 1274054400000 | 195.1 |
| 1274140800000 | 194.92 |
| 1274227200000 | 193.58 |
| 1274313600000 | 189.81 |
| 1274400000000 | 190.06 |
| 1274659200000 | 188.89 |
| 1274745600000 | 187.32 |
| 1274832000000 | 187.13 |
| 1274918400000 | 190.04 |
| 1275004800000 | 190.01 |
| 1275264000000 | 190.18 |
| 1275350400000 | 189.75 |
| 1275436800000 | 191.67 |
| 1275523200000 | 193.16 |
| 1275609600000 | 189.43 |
| 1275868800000 | 188.26 |
| 1275955200000 | 189.39 |
| 1276041600000 | 190.39 |
| 1276128000000 | 193.44 |
| 1276214400000 | 193.36 |
| 1276473600000 | 194.87 |
| 1276560000000 | 197.1 |
| 1276646400000 | 197.75 |
| 1276732800000 | 198.7 |
| 1276819200000 | 198.48 |
| 1277078400000 | 198.37 |
| 1277164800000 | 196.78 |
| 1277251200000 | 195.61 |
| 1277337600000 | 195.08 |
| 1277424000000 | 195.19 |
| 1277683200000 | 196.29 |
| 1277769600000 | 193.21 |
| 1277856000000 | 192.27 |
| 1277942400000 | 192.28 |
| 1278028800000 | 192.24 |
| 1278288000000 | 191.91 |
| 1278374400000 | 194.18 |
| 1278460800000 | 196.74 |
| 1278547200000 | 198.65 |
| 1278633600000 | 198.9 |
| 1278892800000 | 198.71 |
| 1278979200000 | 200.65 |
| 1279065600000 | 201.91 |
| 1279152000000 | 202.07 |
| 1279238400000 | 199.69 |
| 1279497600000 | 199.4 |
| 1279584000000 | 199.93 |
| 1279670400000 | 198.53 |
| 1279756800000 | 200.76 |
| 1279843200000 | 201.27 |
| 1280102400000 | 202.5 |
| 1280188800000 | 202.62 |
| 1280275200000 | 202.02 |
| 1280361600000 | 201.07 |
| 1280448000000 | 200.84 |
| 1280707200000 | 203.56 |
| 1280793600000 | 203.7 |
| 1280880000000 | 203.95 |
| 1280966400000 | 204.19 |
| 1281052800000 | 204.69 |
| 1281312000000 | 205.4 |
| 1281398400000 | 204.65 |
| 1281484800000 | 201.49 |
| 1281571200000 | 201.3 |
| 1281657600000 | 201.03 |
| 1281916800000 | 201.96 |
| 1282003200000 | 203.59 |
| 1282089600000 | 203.63 |
| 1282176000000 | 202.06 |
| 1282262400000 | 200.79 |
| 1282521600000 | 201.35 |
| 1282608000000 | 201.13 |
| 1282694400000 | 200.82 |
| 1282780800000 | 200.88 |
| 1282867200000 | 202.73 |
| 1283126400000 | 202.05 |
| 1283212800000 | 201.92 |
| 1283299200000 | 205.25 |
| 1283385600000 | 205.81 |
| 1283472000000 | 206.86 |
| 1283731200000 | 207.61 |
| 1283817600000 | 206.64 |
| 1283904000000 | 206.97 |
| 1283990400000 | 207.72 |
| 1284076800000 | 207.65 |
| 1284336000000 | 208.46 |
| 1284422400000 | 208.97 |
| 1284508800000 | 208.84 |
| 1284595200000 | 208.11 |
| 1284681600000 | 208.06 |
| 1284940800000 | 209.99 |
| 1285027200000 | 209.58 |
| 1285113600000 | 210.47 |
| 1285200000000 | 209.46 |
| 1285286400000 | 211.78 |
| 1285545600000 | 211.85 |
| 1285632000000 | 212.54 |
| 1285718400000 | 212.25 |
| 1285804800000 | 211.52 |
| 1285891200000 | 212.28 |
| 1286150400000 | 211.4 |
| 1286236800000 | 214.04 |
| 1286323200000 | 214.22 |
| 1286409600000 | 214.49 |
| 1286496000000 | 214.52 |
| 1286755200000 | 214.63 |
| 1286841600000 | 214.04 |
| 1286928000000 | 215.44 |
| 1287014400000 | 216.21 |
| 1287100800000 | 216.06 |
| 1287360000000 | 217.13 |
| 1287446400000 | 215.29 |
| 1287532800000 | 216.68 |
| 1287619200000 | 216.9 |
| 1287705600000 | 216.1 |
| 1287964800000 | 216.88 |
| 1288051200000 | 216.06 |
| 1288137600000 | 214.25 |
| 1288224000000 | 215.22 |
| 1288310400000 | 216.3 |
| 1288569600000 | 216.52 |
| 1288656000000 | 217.87 |
| 1288742400000 | 217.51 |
| 1288828800000 | 220.47 |
| 1288915200000 | 220.13 |
| 1289174400000 | 219.45 |
| 1289260800000 | 219.04 |
| 1289347200000 | 217.82 |
| 1289433600000 | 217.52 |
| 1289520000000 | 216.5 |
| 1289779200000 | 216.52 |
| 1289865600000 | 213.79 |
| 1289952000000 | 214.11 |
| 1290038400000 | 216.16 |
| 1290124800000 | 215.98 |
| 1290384000000 | 215.71 |
| 1290470400000 | 213.39 |
| 1290556800000 | 214.4 |
| 1290643200000 | 214.3 |
| 1290729600000 | 213.04 |
| 1290988800000 | 211.86 |
| 1291075200000 | 211.32 |
| 1291161600000 | 213.72 |
| 1291248000000 | 215.1 |
| 1291334400000 | 216.16 |
| 1291593600000 | 215.59 |
| 1291680000000 | 216.04 |
| 1291766400000 | 215.36 |
| 1291852800000 | 215.58 |
| 1291939200000 | 216.15 |
| 1292198400000 | 217.22 |
| 1292284800000 | 218.24 |
| 1292371200000 | 217.17 |
| 1292457600000 | 217.5 |
| 1292544000000 | 217.41 |
| 1292803200000 | 217.5 |
| 1292889600000 | 218.2 |
| 1292976000000 | 218.81 |
| 1293062400000 | 218.96 |
| 1293148800000 | 219.15 |
| 1293408000000 | 218.89 |
| 1293494400000 | 219.58 |
| 1293580800000 | 220.09 |
| 1293667200000 | 219.8 |
| 1293753600000 | 220.05 |
| 1294012800000 | 220.26 |
| 1294099200000 | 220.24 |
| 1294185600000 | 219.44 |
| 1294272000000 | 219.11 |
| 1294358400000 | 219.01 |
| 1294617600000 | 218.13 |
| 1294704000000 | 218.3 |
| 1294790400000 | 219.52 |
| 1294876800000 | 219.89 |
| 1294963200000 | 220.21 |
| 1295222400000 | 220.36 |
| 1295308800000 | 221.15 |
| 1295395200000 | 220.93 |
| 1295481600000 | 219.95 |
| 1295568000000 | 220.65 |
| 1295827200000 | 222.06 |
| 1295913600000 | 222.37 |
| 1296000000000 | 222.41 |
| 1296086400000 | 222.14 |
| 1296172800000 | 219.93 |
| 1296432000000 | 220.37 |
| 1296518400000 | 222.72 |
| 1296604800000 | 223 |
| 1296691200000 | 223.31 |
| 1296777600000 | 223.6 |
| 1297036800000 | 224 |
| 1297123200000 | 224.41 |
| 1297209600000 | 224.14 |
| 1297296000000 | 223.15 |
| 1297382400000 | 223.31 |
| 1297641600000 | 223.1 |
| 1297728000000 | 223.28 |
| 1297814400000 | 223.41 |
| 1297900800000 | 224.74 |
| 1297987200000 | 225.44 |
| 1298246400000 | 225.44 |
| 1298332800000 | 224.03 |
| 1298419200000 | 223.45 |
| 1298505600000 | 222.84 |
| 1298592000000 | 224.41 |
| 1298851200000 | 225.93 |
| 1298937600000 | 225.07 |
| 1299024000000 | 224.63 |
| 1299110400000 | 225.89 |
| 1299196800000 | 225.59 |
| 1299456000000 | 224.97 |
| 1299542400000 | 226.02 |
| 1299628800000 | 226.94 |
| 1299715200000 | 224.61 |
| 1299801600000 | 224.79 |
| 1300060800000 | 222.33 |
| 1300147200000 | 216.61 |
| 1300233600000 | 216.47 |
| 1300320000000 | 218.78 |
| 1300406400000 | 219.53 |
| 1300665600000 | 221.91 |
| 1300752000000 | 222.82 |
| 1300838400000 | 222.84 |
| 1300924800000 | 223.6 |
| 1301011200000 | 223.89 |
| 1301270400000 | 223.6 |
| 1301356800000 | 224.09 |
| 1301443200000 | 225.52 |
| 1301529600000 | 225.46 |
| 1301616000000 | 225.61 |
| 1301875200000 | 226.48 |
| 1301961600000 | 226.03 |
| 1302048000000 | 226.59 |
| 1302134400000 | 226.53 |
| 1302220800000 | 227.11 |
| 1302480000000 | 227.38 |
| 1302566400000 | 226.55 |
| 1302652800000 | 226.93 |
| 1302739200000 | 227.5 |
| 1302825600000 | 228.66 |
| 1303084800000 | 226.62 |
| 1303171200000 | 227.25 |
| 1303257600000 | 229.77 |
| 1303344000000 | 230.69 |
| 1303776000000 | 231.14 |
| 1303862400000 | 231.78 |
| 1303948800000 | 233.97 |
| 1304035200000 | 234.52 |
| 1304294400000 | 235.33 |
| 1304380800000 | 235.29 |
| 1304467200000 | 234.72 |
| 1304553600000 | 233.24 |
| 1304640000000 | 233.78 |
| 1304899200000 | 233.45 |
| 1304985600000 | 235.32 |
| 1305072000000 | 234.82 |
| 1305158400000 | 235.36 |
| 1305244800000 | 234.52 |
| 1305504000000 | 233.74 |
| 1305590400000 | 232.71 |
| 1305676800000 | 233.89 |
| 1305763200000 | 234.42 |
| 1305849600000 | 233.39 |
| 1306108800000 | 230.97 |
| 1306195200000 | 231.26 |
| 1306281600000 | 231.32 |
| 1306368000000 | 232.1 |
| 1306454400000 | 233.48 |
| 1306713600000 | 233.49 |
| 1306800000000 | 235.6 |
| 1306886400000 | 233.64 |
| 1306972800000 | 232.29 |
| 1307059200000 | 230.97 |
| 1307318400000 | 229.64 |
| 1307404800000 | 230.12 |
| 1307491200000 | 229.45 |
| 1307577600000 | 229.9 |
| 1307664000000 | 227.46 |
| 1307923200000 | 228.12 |
| 1308009600000 | 230.6 |
| 1308096000000 | 228.12 |
| 1308182400000 | 227.46 |
| 1308268800000 | 228.61 |
| 1308528000000 | 229.57 |
| 1308614400000 | 231.06 |
| 1308700800000 | 230.58 |
| 1308787200000 | 228.32 |
| 1308873600000 | 228.13 |
| 1309132800000 | 229.02 |
| 1309219200000 | 230.16 |
| 1309305600000 | 231.95 |
| 1309392000000 | 233.8 |
| 1309478400000 | 235.41 |
| 1309737600000 | 235.87 |
| 1309824000000 | 235.36 |
| 1309910400000 | 235.17 |
| 1309996800000 | 236.34 |
| 1310083200000 | 235.81 |
| 1310342400000 | 233.04 |
| 1310428800000 | 232.85 |
| 1310515200000 | 234.2 |
| 1310601600000 | 233.32 |
| 1310688000000 | 233.8 |
| 1310947200000 | 231.41 |
| 1311033600000 | 233.73 |
| 1311120000000 | 234.36 |
| 1311206400000 | 236.89 |
| 1311292800000 | 236.72 |
| 1311552000000 | 236.04 |
| 1311638400000 | 236.23 |
| 1311724800000 | 234 |
| 1311811200000 | 233.19 |
| 1311897600000 | 232.49 |
| 1312156800000 | 231.17 |
| 1312243200000 | 228.42 |
| 1312329600000 | 228.06 |
| 1312416000000 | 221.76 |
| 1312502400000 | 220.89 |
| 1312761600000 | 211.98 |
| 1312848000000 | 216.58 |
| 1312934400000 | 212.75 |
| 1313020800000 | 218.51 |
| 1313107200000 | 220.23 |
| 1313366400000 | 223.89 |
| 1313452800000 | 222.99 |
| 1313539200000 | 224.24 |
| 1313625600000 | 218.86 |
| 1313712000000 | 217.45 |
| 1313971200000 | 218.46 |
| 1314057600000 | 222.58 |
| 1314144000000 | 224.02 |
| 1314230400000 | 221.19 |
| 1314316800000 | 221.81 |
| 1314576000000 | 225.67 |
| 1314662400000 | 226.05 |
| 1314748800000 | 228.58 |
| 1314835200000 | 227.55 |
| 1314921600000 | 224.83 |
| 1315180800000 | 222.65 |
| 1315267200000 | 221.48 |
| 1315353600000 | 225.12 |
| 1315440000000 | 224.85 |
| 1315526400000 | 220.23 |
| 1315785600000 | 218.95 |
| 1315872000000 | 220.1 |
| 1315958400000 | 221.83 |
| 1316044800000 | 224.79 |
| 1316131200000 | 225.49 |
| 1316390400000 | 223.43 |
| 1316476800000 | 225.15 |
| 1316563200000 | 221.51 |
| 1316649600000 | 216.51 |
| 1316736000000 | 217.61 |
| 1316995200000 | 219.95 |
| 1317081600000 | 223.24 |
| 1317168000000 | 220.89 |
| 1317254400000 | 222.15 |
| 1317340800000 | 219.78 |
| 1317600000000 | 216.19 |
| 1317686400000 | 215.81 |
| 1317772800000 | 217.1 |
| 1317859200000 | 220.13 |
| 1317945600000 | 220.92 |
| 1318204800000 | 224.31 |
| 1318291200000 | 223.69 |
| 1318377600000 | 224.96 |
| 1318464000000 | 224.16 |
| 1318550400000 | 226.03 |
| 1318809600000 | 224.82 |
| 1318896000000 | 225.45 |
| 1318982400000 | 226.27 |
| 1319068800000 | 225.99 |
| 1319155200000 | 229.93 |
| 1319414400000 | 230.52 |
| 1319500800000 | 228.22 |
| 1319587200000 | 228.89 |
| 1319673600000 | 233.35 |
| 1319760000000 | 233.65 |
| 1320019200000 | 230.04 |
| 1320105600000 | 225.23 |
| 1320192000000 | 227.14 |
| 1320278400000 | 229.21 |
| 1320364800000 | 228.74 |
| 1320624000000 | 229.51 |
| 1320710400000 | 230.97 |
| 1320796800000 | 226.85 |
| 1320883200000 | 227.07 |
| 1320969600000 | 230.46 |
| 1321228800000 | 228.79 |
| 1321315200000 | 228.76 |
| 1321401600000 | 226.72 |
| 1321488000000 | 225.41 |
| 1321574400000 | 225.16 |
| 1321833600000 | 222.15 |
| 1321920000000 | 221.85 |
| 1322006400000 | 218.67 |
| 1322092800000 | 217.93 |
| 1322179200000 | 218.2 |
| 1322438400000 | 221.75 |
| 1322524800000 | 223.2 |
| 1322611200000 | 229.11 |
| 1322697600000 | 229.03 |
| 1322784000000 | 228.15 |
| 1323043200000 | 229.47 |
| 1323129600000 | 228.99 |
| 1323216000000 | 229.88 |
| 1323302400000 | 227.67 |
| 1323388800000 | 229.05 |
| 1323648000000 | 227.69 |
| 1323734400000 | 227.17 |
| 1323820800000 | 225.4 |
| 1323907200000 | 226.94 |
| 1323993600000 | 227.09 |
| 1324252800000 | 226.22 |
| 1324339200000 | 229.84 |
| 1324425600000 | 231.19 |
| 1324512000000 | 231.82 |
| 1324598400000 | 233.26 |
| 1324944000000 | 233.98 |
| 1325030400000 | 232.61 |
| 1325116800000 | 233.94 |
| 1325203200000 | 234.42 |
| 1325462400000 | 234.48 |
| 1325548800000 | 234.91 |
| 1325635200000 | 234.14 |
| 1325721600000 | 233.3 |
| 1325808000000 | 232.33 |
| 1326067200000 | 232.51 |
| 1326153600000 | 233.69 |
| 1326240000000 | 232.65 |
| 1326326400000 | 232.4 |
| 1326412800000 | 231.66 |
| 1326672000000 | 231.81 |
| 1326758400000 | 232.85 |
| 1326844800000 | 233.5 |
| 1326931200000 | 233.39 |
| 1327017600000 | 233.74 |
| 1327276800000 | 234.2 |
| 1327363200000 | 233.22 |
| 1327449600000 | 234.19 |
| 1327536000000 | 235.32 |
| 1327622400000 | 234.16 |
| 1327881600000 | 233.92 |
| 1327968000000 | 234.42 |
| 1328054400000 | 236.07 |
| 1328140800000 | 235.55 |
| 1328227200000 | 236.48 |
| 1328486400000 | 236.03 |
| 1328572800000 | 237.21 |
| 1328659200000 | 237.07 |
| 1328745600000 | 237.07 |
| 1328832000000 | 235.8 |
| 1329091200000 | 236.73 |
| 1329177600000 | 236.47 |
| 1329264000000 | 236.69 |
| 1329350400000 | 237.31 |
| 1329436800000 | 237.87 |
| 1329696000000 | 238.2 |
| 1329782400000 | 237.81 |
| 1329868800000 | 237.45 |
| 1329955200000 | 238.15 |
| 1330041600000 | 238.55 |
| 1330300800000 | 238.56 |
| 1330387200000 | 239.35 |
| 1330473600000 | 240.01 |
| 1330560000000 | 240.37 |
| 1330646400000 | 240.06 |
| 1330905600000 | 240.47 |
| 1330992000000 | 238.42 |
| 1331078400000 | 238.81 |
| 1331164800000 | 240.6 |
| 1331251200000 | 241.12 |
| 1331510400000 | 241.77 |
| 1331596800000 | 243.12 |
| 1331683200000 | 241.32 |
| 1331769600000 | 241.79 |
| 1331856000000 | 241.89 |
| 1332115200000 | 241.86 |
| 1332201600000 | 241.31 |
| 1332288000000 | 241.6 |
| 1332374400000 | 242.03 |
| 1332460800000 | 242.28 |
| 1332720000000 | 244.24 |
| 1332806400000 | 244.59 |
| 1332892800000 | 243.59 |
| 1332979200000 | 243.69 |
| 1333065600000 | 244.62 |
| 1333324800000 | 246.1 |
| 1333411200000 | 245.55 |
| 1333497600000 | 243.27 |
| 1333584000000 | 242.87 |
| 1334016000000 | 239.67 |
| 1334102400000 | 240.64 |
| 1334188800000 | 242.06 |
| 1334275200000 | 241.19 |
| 1334534400000 | 242.25 |
| 1334620800000 | 244.53 |
| 1334707200000 | 244.6 |
| 1334793600000 | 243.8 |
| 1334880000000 | 245.36 |
| 1335139200000 | 243.39 |
| 1335225600000 | 244.38 |
| 1335312000000 | 245.37 |
| 1335398400000 | 247.06 |
| 1335484800000 | 247.52 |
| 1335744000000 | 247.74 |
| 1335830400000 | 248.25 |
| 1335916800000 | 248.06 |
| 1336003200000 | 247.51 |
| 1336089600000 | 246.09 |
| 1336348800000 | 245.85 |
| 1336435200000 | 245.2 |
| 1336521600000 | 244.23 |
| 1336608000000 | 245.08 |
| 1336694400000 | 245.27 |
| 1336953600000 | 243.46 |
| 1337040000000 | 242.85 |
| 1337126400000 | 242.02 |
| 1337212800000 | 239.62 |
| 1337299200000 | 238.19 |
| 1337558400000 | 239.15 |
| 1337644800000 | 240.14 |
| 1337731200000 | 238.73 |
| 1337817600000 | 239.6 |
| 1337904000000 | 239.8 |
| 1338163200000 | 239.85 |
| 1338249600000 | 240.82 |
| 1338336000000 | 238.8 |
| 1338422400000 | 239.26 |
| 1338508800000 | 236.82 |
| 1338768000000 | 237.23 |
| 1338854400000 | 237.64 |
| 1338940800000 | 240.55 |
| 1339027200000 | 241.51 |
| 1339113600000 | 241.6 |
| 1339372800000 | 241.16 |
| 1339459200000 | 241.85 |
| 1339545600000 | 242.27 |
| 1339632000000 | 243.56 |
| 1339718400000 | 244.48 |
| 1339977600000 | 245.41 |
| 1340064000000 | 246.85 |
| 1340150400000 | 246.53 |
| 1340236800000 | 244.08 |
| 1340323200000 | 244.12 |
| 1340582400000 | 242.99 |
| 1340668800000 | 243.98 |
| 1340755200000 | 245.58 |
| 1340841600000 | 246.12 |
| 1340928000000 | 250.14 |
| 1341187200000 | 251.06 |
| 1341273600000 | 252.21 |
| 1341360000000 | 252.25 |
| 1341446400000 | 251.41 |
| 1341532800000 | 250.87 |
| 1341792000000 | 250.73 |
| 1341878400000 | 250.91 |
| 1341964800000 | 251.14 |
| 1342051200000 | 250.57 |
| 1342137600000 | 252.98 |
| 1342396800000 | 252.96 |
| 1342483200000 | 254.04 |
| 1342569600000 | 255.17 |
| 1342656000000 | 255.68 |
| 1342742400000 | 253.99 |
| 1343001600000 | 251.48 |
| 1343088000000 | 250.28 |
| 1343174400000 | 250.25 |
| 1343260800000 | 253.58 |
| 1343347200000 | 256.13 |
| 1343606400000 | 257.32 |
| 1343692800000 | 256.54 |
| 1343779200000 | 255.89 |
| 1343865600000 | 254.47 |
| 1343952000000 | 256.46 |
| 1344211200000 | 256.79 |
| 1344297600000 | 256.58 |
| 1344384000000 | 256.89 |
| 1344470400000 | 256.83 |
| 1344556800000 | 257.25 |
| 1344816000000 | 257.13 |
| 1344902400000 | 258.1 |
| 1344988800000 | 258.01 |
| 1345075200000 | 257.79 |
| 1345161600000 | 257.56 |
| 1345420800000 | 257.79 |
| 1345507200000 | 257.79 |
| 1345593600000 | 257.02 |
| 1345680000000 | 256.9 |
| 1345766400000 | 257.69 |
| 1346025600000 | 257.73 |
| 1346112000000 | 257.67 |
| 1346198400000 | 257.68 |
| 1346284800000 | 256.62 |
| 1346371200000 | 256.91 |
| 1346630400000 | 257.04 |
| 1346716800000 | 256.84 |
| 1346803200000 | 256.38 |
| 1346889600000 | 258.82 |
| 1346976000000 | 258.77 |
| 1347235200000 | 258.01 |
| 1347321600000 | 258.46 |
| 1347408000000 | 258.72 |
| 1347494400000 | 260.59 |
| 1347580800000 | 259.62 |
| 1347840000000 | 259.15 |
| 1347926400000 | 259.17 |
| 1348012800000 | 260.1 |
| 1348099200000 | 260.75 |
| 1348185600000 | 261.31 |
| 1348444800000 | 262.06 |
| 1348531200000 | 261.84 |
| 1348617600000 | 260.94 |
| 1348704000000 | 261.43 |
| 1348790400000 | 261.02 |
| 1349049600000 | 261.22 |
| 1349136000000 | 261.47 |
| 1349222400000 | 261.71 |
| 1349308800000 | 263.23 |
| 1349395200000 | 263.62 |
| 1349654400000 | 263.25 |
| 1349740800000 | 261.58 |
| 1349827200000 | 260.42 |
| 1349913600000 | 260.13 |
| 1350000000000 | 259.98 |
| 1350259200000 | 260.87 |
| 1350345600000 | 262.25 |
| 1350432000000 | 263.94 |
| 1350518400000 | 264.24 |
| 1350604800000 | 262.03 |
| 1350864000000 | 261.48 |
| 1350950400000 | 259.4 |
| 1351036800000 | 259.32 |
| 1351123200000 | 260.8 |
| 1351209600000 | 260.43 |
| 1351468800000 | 260.1 |
| 1351555200000 | 260.29 |
| 1351641600000 | 261.04 |
| 1351728000000 | 261.33 |
| 1351814400000 | 259.92 |
| 1352073600000 | 259.07 |
| 1352160000000 | 260.01 |
| 1352246400000 | 257.73 |
| 1352332800000 | 255.89 |
| 1352419200000 | 255.7 |
| 1352678400000 | 255.1 |
| 1352764800000 | 255.09 |
| 1352851200000 | 252.91 |
| 1352937600000 | 251.65 |
| 1353024000000 | 252.69 |
| 1353283200000 | 255.5 |
| 1353369600000 | 255.43 |
| 1353456000000 | 255.88 |
| 1353542400000 | 256.36 |
| 1353628800000 | 258.12 |
| 1353888000000 | 258.21 |
| 1353974400000 | 258.27 |
| 1354060800000 | 259.39 |
| 1354147200000 | 260.83 |
| 1354233600000 | 261.52 |
| 1354492800000 | 260.93 |
| 1354579200000 | 260.91 |
| 1354665600000 | 261.8 |
| 1354752000000 | 261.96 |
| 1354838400000 | 262.33 |
| 1355097600000 | 263 |
| 1355184000000 | 263.48 |
| 1355270400000 | 263.22 |
| 1355356800000 | 261.98 |
| 1355443200000 | 261.27 |
| 1355702400000 | 262.87 |
| 1355788800000 | 263.99 |
| 1355875200000 | 263.4 |
| 1355961600000 | 263.83 |
| 1356048000000 | 262.52 |
| 1356307200000 | 262.11 |
| 1356566400000 | 260.78 |
| 1356652800000 | 259.28 |
| 1356912000000 | 260.74 |
| 1357084800000 | 264.54 |
| 1357171200000 | 264.54 |
| 1357257600000 | 265.19 |
| 1357516800000 | 264.32 |
| 1357603200000 | 264.17 |
| 1357689600000 | 264.48 |
| 1357776000000 | 265.75 |
| 1357862400000 | 265.88 |
| 1358121600000 | 265.71 |
| 1358208000000 | 266.78 |
| 1358294400000 | 266.27 |
| 1358380800000 | 267.03 |
| 1358467200000 | 267.57 |
| 1358726400000 | 267.53 |
| 1358812800000 | 268.94 |
| 1358899200000 | 268.76 |
| 1358985600000 | 268.88 |
| 1359072000000 | 269.65 |
| 1359331200000 | 269.36 |
| 1359417600000 | 271.19 |
| 1359504000000 | 271.1 |
| 1359590400000 | 271.05 |
| 1359676800000 | 271.75 |
| 1359936000000 | 270.11 |
| 1360022400000 | 270.3 |
| 1360108800000 | 271.7 |
| 1360195200000 | 271.4 |
| 1360281600000 | 272 |
| 1360540800000 | 271.37 |
| 1360627200000 | 272.84 |
| 1360713600000 | 272.5 |
| 1360800000000 | 272.32 |
| 1360886400000 | 272.44 |
| 1361145600000 | 272.76 |
| 1361232000000 | 275.04 |
| 1361318400000 | 275.29 |
| 1361404800000 | 273.86 |
| 1361491200000 | 275.97 |
| 1361750400000 | 273.78 |
| 1361836800000 | 274.6 |
| 1361923200000 | 276.16 |
| 1362009600000 | 277.44 |
| 1362096000000 | 277.48 |
| 1362355200000 | 279.08 |
| 1362441600000 | 280.92 |
| 1362528000000 | 280.98 |
| 1362614400000 | 280.86 |
| 1362700800000 | 280.73 |
| 1362960000000 | 281.85 |
| 1363046400000 | 281.94 |
| 1363132800000 | 281.47 |
| 1363219200000 | 282.92 |
| 1363305600000 | 284.45 |
| 1363564800000 | 282.77 |
| 1363651200000 | 283.52 |
| 1363737600000 | 284.5 |
| 1363824000000 | 284.17 |
| 1363910400000 | 285.63 |
| 1364169600000 | 285.74 |
| 1364256000000 | 287.74 |
| 1364342400000 | 288.06 |
| 1364428800000 | 289.95 |
| 1364860800000 | 289.64 |
| 1364947200000 | 289.22 |
| 1365033600000 | 289.51 |
| 1365120000000 | 289.26 |
| 1365379200000 | 290.61 |
| 1365465600000 | 290.89 |
| 1365552000000 | 293.56 |
| 1365638400000 | 294.81 |
| 1365724800000 | 295.32 |
| 1365984000000 | 291.72 |
| 1366070400000 | 293.58 |
| 1366156800000 | 292.17 |
| 1366243200000 | 292.03 |
| 1366329600000 | 294.07 |
| 1366588800000 | 294.34 |
| 1366675200000 | 296.1 |
| 1366761600000 | 296.61 |
| 1366848000000 | 297.53 |
| 1366934400000 | 297.57 |
| 1367193600000 | 299.27 |
| 1367280000000 | 301.19 |
| 1367366400000 | 299.43 |
| 1367452800000 | 299.81 |
| 1367539200000 | 300.44 |
| 1367798400000 | 299.1 |
| 1367884800000 | 300.53 |
| 1367971200000 | 301.2 |
| 1368057600000 | 299.02 |
| 1368144000000 | 298.56 |
| 1368403200000 | 298.5 |
| 1368489600000 | 299.53 |
| 1368576000000 | 301.23 |
| 1368662400000 | 300.1 |
| 1368748800000 | 300.51 |
| 1369008000000 | 300.72 |
| 1369094400000 | 300.53 |
| 1369180800000 | 297.47 |
| 1369267200000 | 294.03 |
| 1369353600000 | 293.78 |
| 1369612800000 | 293.42 |
| 1369699200000 | 292.66 |
| 1369785600000 | 289.51 |
| 1369872000000 | 288.38 |
| 1369958400000 | 285.07 |
| 1370217600000 | 285.42 |
| 1370304000000 | 285.27 |
| 1370390400000 | 281.98 |
| 1370476800000 | 282.97 |
| 1370563200000 | 284.9 |
| 1370822400000 | 284.92 |
| 1370908800000 | 283.68 |
| 1370995200000 | 282.99 |
| 1371081600000 | 284.97 |
| 1371168000000 | 285.75 |
| 1371427200000 | 288.09 |
| 1371513600000 | 288.55 |
| 1371600000000 | 285.68 |
| 1371686400000 | 276.57 |
| 1371772800000 | 277.87 |
| 1372032000000 | 275.71 |
| 1372118400000 | 277.79 |
| 1372204800000 | 280.53 |
| 1372291200000 | 282.51 |
| 1372377600000 | 282.92 |
| 1372636800000 | 283.17 |
| 1372723200000 | 283.66 |
| 1372809600000 | 282.47 |
| 1372896000000 | 283.59 |
| 1372982400000 | 283.45 |
| 1373241600000 | 285.01 |
| 1373328000000 | 287.1 |
| 1373414400000 | 288.32 |
| 1373500800000 | 292.91 |
| 1373587200000 | 292.86 |
| 1373846400000 | 294.17 |
| 1373932800000 | 293.76 |
| 1374019200000 | 294.07 |
| 1374105600000 | 295.67 |
| 1374192000000 | 296.36 |
| 1374451200000 | 296.77 |
| 1374537600000 | 296.62 |
| 1374624000000 | 295.01 |
| 1374710400000 | 295.04 |
| 1374796800000 | 295.48 |
| 1375056000000 | 295.08 |
| 1375142400000 | 294.86 |
| 1375228800000 | 293.72 |
| 1375315200000 | 295.71 |
| 1375401600000 | 296.4 |
| 1375660800000 | 295.75 |
| 1375747200000 | 295.45 |
| 1375833600000 | 294.31 |
| 1375920000000 | 295.38 |
| 1376006400000 | 295.32 |
| 1376265600000 | 294.35 |
| 1376352000000 | 293.96 |
| 1376438400000 | 293.12 |
| 1376524800000 | 289.58 |
| 1376611200000 | 288.51 |
| 1376870400000 | 287.37 |
| 1376956800000 | 288.27 |
| 1377043200000 | 285.87 |
| 1377129600000 | 286.27 |
| 1377216000000 | 288.05 |
| 1377475200000 | 287.13 |
| 1377561600000 | 285.47 |
| 1377648000000 | 284.58 |
| 1377734400000 | 284.71 |
| 1377820800000 | 283.72 |
| 1378080000000 | 284.93 |
| 1378166400000 | 284.1 |
| 1378252800000 | 285.11 |
| 1378339200000 | 284.37 |
| 1378425600000 | 285.7 |
| 1378684800000 | 287.59 |
| 1378771200000 | 288.81 |
| 1378857600000 | 289.57 |
| 1378944000000 | 289.16 |
| 1379030400000 | 289.89 |
| 1379289600000 | 292.29 |
| 1379376000000 | 292.39 |
| 1379462400000 | 295.58 |
| 1379548800000 | 297 |
| 1379635200000 | 294.97 |
| 1379894400000 | 294.78 |
| 1379980800000 | 294.52 |
| 1380067200000 | 293.54 |
| 1380153600000 | 293.85 |
| 1380240000000 | 293.26 |
| 1380499200000 | 292.27 |
| 1380585600000 | 292.92 |
| 1380672000000 | 292.27 |
| 1380758400000 | 290.48 |
| 1380844800000 | 290.79 |
| 1381104000000 | 289.65 |
| 1381190400000 | 288.49 |
| 1381276800000 | 287.92 |
| 1381363200000 | 292.06 |
| 1381449600000 | 293.86 |
| 1381708800000 | 294.32 |
| 1381795200000 | 292.72 |
| 1381881600000 | 294.9 |
| 1381968000000 | 298.33 |
| 1382054400000 | 299.57 |
| 1382313600000 | 299.55 |
| 1382400000000 | 302.22 |
| 1382486400000 | 302.15 |
| 1382572800000 | 302.11 |
| 1382659200000 | 302.74 |
| 1382918400000 | 303.36 |
| 1383004800000 | 304.46 |
| 1383091200000 | 303.6 |
| 1383177600000 | 302.88 |
| 1383264000000 | 302.41 |
| 1383523200000 | 303.3 |
| 1383609600000 | 302.85 |
| 1383696000000 | 304.87 |
| 1383782400000 | 302.29 |
| 1383868800000 | 302.96 |
| 1384128000000 | 303.41 |
| 1384214400000 | 302.73 |
| 1384300800000 | 303.44 |
| 1384387200000 | 305.25 |
| 1384473600000 | 306.36 |
| 1384732800000 | 306.47 |
| 1384819200000 | 305.4 |
| 1384905600000 | 304.13 |
| 1384992000000 | 304.61 |
| 1385078400000 | 305.63 |
| 1385337600000 | 305.5 |
| 1385424000000 | 304.84 |
| 1385510400000 | 305.09 |
| 1385596800000 | 305.41 |
| 1385683200000 | 305.25 |
| 1385942400000 | 303.9 |
| 1386028800000 | 303.34 |
| 1386115200000 | 301.85 |
| 1386201600000 | 301.01 |
| 1386288000000 | 304.12 |
| 1386547200000 | 304.54 |
| 1386633600000 | 303.36 |
| 1386720000000 | 300.86 |
| 1386806400000 | 299.1 |
| 1386892800000 | 298.78 |
| 1387152000000 | 300.12 |
| 1387238400000 | 298.98 |
| 1387324800000 | 302.28 |
| 1387411200000 | 302.51 |
| 1387497600000 | 303.92 |
| 1387756800000 | 305.15 |
| 1387843200000 | 305.99 |
| 1388102400000 | 307.66 |
| 1388361600000 | 308.14 |
| 1388448000000 | 308.72 |
| 1388620800000 | 305.4 |
| 1388707200000 | 305.65 |
| 1388966400000 | 304.8 |
| 1389052800000 | 305.32 |
| 1389139200000 | 304.83 |
| 1389225600000 | 304.74 |
| 1389312000000 | 306.26 |
| 1389571200000 | 304.47 |
| 1389657600000 | 305.49 |
| 1389744000000 | 305.57 |
| 1389830400000 | 306.18 |
| 1389916800000 | 306.1 |
| 1390176000000 | 306.28 |
| 1390262400000 | 307.15 |
| 1390348800000 | 307.82 |
| 1390435200000 | 305.9 |
| 1390521600000 | 301.5 |
| 1390780800000 | 300.13 |
| 1390867200000 | 300.93 |
| 1390953600000 | 299.27 |
| 1391040000000 | 300.57 |
| 1391126400000 | 299.56 |
| 1391385600000 | 295.54 |
| 1391472000000 | 294.56 |
| 1391558400000 | 295.03 |
| 1391644800000 | 297.79 |
| 1391731200000 | 300.78 |
| 1391990400000 | 301.57 |
| 1392076800000 | 304.62 |
| 1392163200000 | 305.17 |
| 1392249600000 | 306.8 |
| 1392336000000 | 308.54 |
| 1392595200000 | 309.1 |
| 1392681600000 | 309.78 |
| 1392768000000 | 308.85 |
| 1392854400000 | 309.75 |
| 1392940800000 | 310.2 |
| 1393200000000 | 311.15 |
| 1393286400000 | 311.65 |
| 1393372800000 | 310.76 |
| 1393459200000 | 311.32 |
| 1393545600000 | 313.05 |
| 1393804800000 | 310.24 |
| 1393891200000 | 313.47 |
| 1393977600000 | 312.93 |
| 1394064000000 | 313.51 |
| 1394150400000 | 313.46 |
| 1394409600000 | 312.82 |
| 1394496000000 | 312.76 |
| 1394582400000 | 312.37 |
| 1394668800000 | 311.08 |
| 1394755200000 | 310.33 |
| 1395014400000 | 312 |
| 1395100800000 | 313.2 |
| 1395187200000 | 311.04 |
| 1395273600000 | 310.18 |
| 1395360000000 | 310.95 |
| 1395619200000 | 310.11 |
| 1395705600000 | 311.89 |
| 1395792000000 | 312.09 |
| 1395878400000 | 312.57 |
| 1395964800000 | 314.11 |
| 1396224000000 | 316.46 |
| 1396310400000 | 316.78 |
| 1396396800000 | 316.88 |
| 1396483200000 | 316.85 |
| 1396569600000 | 316.27 |
| 1396828800000 | 314.61 |
| 1396915200000 | 315.85 |
| 1397001600000 | 317.57 |
| 1397088000000 | 315.47 |
| 1397174400000 | 313.21 |
| 1397433600000 | 314.48 |
| 1397520000000 | 315.58 |
| 1397606400000 | 317.99 |
| 1397692800000 | 318.17 |
| 1398124800000 | 318.71 |
| 1398211200000 | 318.73 |
| 1398297600000 | 319.31 |
| 1398384000000 | 318.98 |
| 1398643200000 | 320.62 |
| 1398729600000 | 321.87 |
| 1398816000000 | 322.84 |
| 1398902400000 | 322.84 |
| 1398988800000 | 322.22 |
| 1399248000000 | 322.5 |
| 1399334400000 | 321.9 |
| 1399420800000 | 323.86 |
| 1399507200000 | 323.76 |
| 1399593600000 | 323.02 |
| 1399852800000 | 324.34 |
| 1399939200000 | 324.56 |
| 1400025600000 | 324.42 |
| 1400112000000 | 323.31 |
| 1400198400000 | 324.03 |
| 1400457600000 | 323.83 |
| 1400544000000 | 322.57 |
| 1400630400000 | 324.04 |
| 1400716800000 | 324.8 |
| 1400803200000 | 324.99 |
| 1401062400000 | 325.63 |
| 1401148800000 | 326.14 |
| 1401235200000 | 326.28 |
| 1401321600000 | 327.42 |
| 1401408000000 | 328.4 |
| 1401667200000 | 328.49 |
| 1401753600000 | 328.27 |
| 1401840000000 | 328.91 |
| 1401926400000 | 329.86 |
| 1402012800000 | 330.63 |
| 1402272000000 | 330.86 |
| 1402358400000 | 330.61 |
| 1402444800000 | 329.42 |
| 1402531200000 | 329.03 |
| 1402617600000 | 329.4 |
| 1402876800000 | 329.95 |
| 1402963200000 | 330.37 |
| 1403049600000 | 332.28 |
| 1403136000000 | 334.04 |
| 1403222400000 | 333.91 |
| 1403481600000 | 332.99 |
| 1403568000000 | 332.39 |
| 1403654400000 | 332.34 |
| 1403740800000 | 332.35 |
| 1403827200000 | 333.29 |
| 1404086400000 | 334.11 |
| 1404172800000 | 335.21 |
| 1404259200000 | 334.49 |
| 1404345600000 | 335.08 |
| 1404432000000 | 335.13 |
| 1404691200000 | 334.51 |
| 1404777600000 | 333.92 |
| 1404864000000 | 334.08 |
| 1404950400000 | 332.93 |
| 1405036800000 | 333.06 |
| 1405296000000 | 333.94 |
| 1405382400000 | 333.7 |
| 1405468800000 | 334.75 |
| 1405555200000 | 332.38 |
| 1405641600000 | 334.05 |
| 1405900800000 | 333.29 |
| 1405987200000 | 333.96 |
| 1406073600000 | 334.08 |
| 1406160000000 | 334.8 |
| 1406246400000 | 333.26 |
| 1406505600000 | 333.64 |
| 1406592000000 | 332.51 |
| 1406678400000 | 330.65 |
| 1406764800000 | 326.47 |
| 1406851200000 | 325.99 |
| 1407110400000 | 325.78 |
| 1407196800000 | 324.14 |
| 1407283200000 | 324.08 |
| 1407369600000 | 323.68 |
| 1407456000000 | 325.37 |
| 1407715200000 | 326.71 |
| 1407801600000 | 326.87 |
| 1407888000000 | 328.43 |
| 1407974400000 | 330.34 |
| 1408060800000 | 330.04 |
| 1408320000000 | 331.87 |
| 1408406400000 | 333.35 |
| 1408492800000 | 333.83 |
| 1408579200000 | 334.84 |
| 1408665600000 | 333.68 |
| 1408924800000 | 335.31 |
| 1409011200000 | 335.32 |
| 1409097600000 | 335.99 |
| 1409184000000 | 335.8 |
| 1409270400000 | 336.57 |
| 1409529600000 | 336.66 |
| 1409616000000 | 336.19 |
| 1409702400000 | 337.29 |
| 1409788800000 | 336.6 |
| 1409875200000 | 337.24 |
| 1410134400000 | 336 |
| 1410220800000 | 333.93 |
| 1410307200000 | 334 |
| 1410393600000 | 334.35 |
| 1410480000000 | 332.56 |
| 1410739200000 | 332.92 |
| 1410825600000 | 333.99 |
| 1410912000000 | 334.37 |
| 1410998400000 | 335.12 |
| 1411084800000 | 334.93 |
| 1411344000000 | 333.96 |
| 1411430400000 | 331.96 |
| 1411516800000 | 332.59 |
| 1411603200000 | 329.4 |
| 1411689600000 | 330.1 |
| 1411948800000 | 329.56 |
| 1412035200000 | 329.02 |
| 1412121600000 | 327.1 |
| 1412208000000 | 326.32 |
| 1412294400000 | 327.72 |
| 1412553600000 | 328.59 |
| 1412640000000 | 326.35 |
| 1412726400000 | 329.53 |
| 1412812800000 | 327.1 |
| 1412899200000 | 324.35 |
| 1413158400000 | 322.89 |
| 1413244800000 | 323.39 |
| 1413331200000 | 320.47 |
| 1413417600000 | 320.15 |
| 1413504000000 | 323.47 |
| 1413763200000 | 325.97 |
| 1413849600000 | 329.79 |
| 1413936000000 | 329.73 |
| 1414022400000 | 330.97 |
| 1414108800000 | 332.64 |
| 1414368000000 | 333.66 |
| 1414454400000 | 336.4 |
| 1414540800000 | 336.53 |
| 1414627200000 | 337.74 |
| 1414713600000 | 340.07 |
| 1414972800000 | 339.28 |
| 1415059200000 | 339.6 |
| 1415145600000 | 341.99 |
| 1415232000000 | 341.45 |
| 1415318400000 | 341.91 |
| 1415577600000 | 344 |
| 1415664000000 | 343.8 |
| 1415750400000 | 343.43 |
| 1415836800000 | 343.57 |
| 1415923200000 | 342.86 |
| 1416182400000 | 343.28 |
| 1416268800000 | 344.94 |
| 1416355200000 | 344.56 |
| 1416441600000 | 344.41 |
| 1416528000000 | 345.78 |
| 1416787200000 | 345.9 |
| 1416873600000 | 346.33 |
| 1416960000000 | 347.76 |
| 1417046400000 | 347.5 |
| 1417132800000 | 347.91 |
| 1417392000000 | 346.55 |
| 1417478400000 | 347.69 |
| 1417564800000 | 348 |
| 1417651200000 | 347.81 |
| 1417737600000 | 347.47 |
| 1417996800000 | 346.72 |
| 1418083200000 | 345.96 |
| 1418169600000 | 342.36 |
| 1418256000000 | 343.01 |
| 1418342400000 | 339.04 |
| 1418601600000 | 336.17 |
| 1418688000000 | 336.77 |
| 1418774400000 | 340.02 |
| 1418860800000 | 345.33 |
| 1418947200000 | 346.66 |
| 1419206400000 | 349.29 |
| 1419292800000 | 349.94 |
| 1419379200000 | 350.44 |
| 1419811200000 | 351.9 |
| 1419897600000 | 349.89 |
| 1419984000000 | 346.9 |
| 1420156800000 | 346.49 |
| 1420416000000 | 342.36 |
| 1420502400000 | 340.77 |
| 1420588800000 | 343 |
| 1420675200000 | 347.86 |
| 1420761600000 | 346.18 |
| 1421020800000 | 345.67 |
| 1421107200000 | 346.34 |
| 1421193600000 | 345.14 |
| 1421280000000 | 346.67 |
| 1421366400000 | 348.91 |
| 1421625600000 | 349.86 |
| 1421712000000 | 349.82 |
| 1421798400000 | 350.81 |
| 1421884800000 | 353.51 |
| 1421971200000 | 352.71 |
| 1422230400000 | 353.54 |
| 1422316800000 | 353.5 |
| 1422403200000 | 350.68 |
| 1422489600000 | 351.56 |
| 1422576000000 | 346.79 |
| 1422835200000 | 349.64 |
| 1422921600000 | 352.33 |
| 1423008000000 | 352.79 |
| 1423094400000 | 355.57 |
| 1423180800000 | 352.06 |
| 1423440000000 | 350.4 |
| 1423526400000 | 352.56 |
| 1423612800000 | 351.67 |
| 1423699200000 | 354.12 |
| 1423785600000 | 354.27 |
| 1424044800000 | 354.04 |
| 1424131200000 | 354.43 |
| 1424217600000 | 355.99 |
| 1424304000000 | 354.82 |
| 1424390400000 | 355.7 |
| 1424649600000 | 356.32 |
| 1424736000000 | 356.27 |
| 1424822400000 | 356.66 |
| 1424908800000 | 355.39 |
| 1424995200000 | 355.65 |
| 1425254400000 | 356.01 |
| 1425340800000 | 354.99 |
| 1425427200000 | 353.32 |
| 1425513600000 | 354.22 |
| 1425600000000 | 349.15 |
| 1425859200000 | 349.34 |
| 1425945600000 | 345.09 |
| 1426032000000 | 344.65 |
| 1426118400000 | 348.96 |
| 1426204800000 | 346.88 |
| 1426464000000 | 350.53 |
| 1426550400000 | 350.09 |
| 1426636800000 | 353.78 |
| 1426723200000 | 353.08 |
| 1426809600000 | 357.97 |
| 1427068800000 | 358.99 |
| 1427155200000 | 358.33 |
| 1427241600000 | 355.69 |
| 1427328000000 | 353.95 |
| 1427414400000 | 354.46 |
| 1427673600000 | 356.51 |
| 1427760000000 | 354.04 |
| 1427846400000 | 353.47 |
| 1427932800000 | 355.76 |
| 1428364800000 | 359.59 |
| 1428451200000 | 360.2 |
| 1428537600000 | 360.06 |
| 1428624000000 | 360.84 |
| 1428883200000 | 359.47 |
| 1428969600000 | 361.03 |
| 1429056000000 | 360.21 |
| 1429142400000 | 361.39 |
| 1429228800000 | 358.79 |
| 1429488000000 | 358.2 |
| 1429574400000 | 358.18 |
| 1429660800000 | 358.3 |
| 1429747200000 | 359.49 |
| 1429833600000 | 360.54 |
| 1430092800000 | 360.3 |
| 1430179200000 | 360.49 |
| 1430265600000 | 358.31 |
| 1430352000000 | 355.16 |
| 1430438400000 | 356.56 |
| 1430697600000 | 357.69 |
| 1430784000000 | 354.54 |
| 1430870400000 | 354.48 |
| 1430956800000 | 354.68 |
| 1431043200000 | 358.84 |
| 1431302400000 | 357.44 |
| 1431388800000 | 356.94 |
| 1431475200000 | 357.2 |
| 1431561600000 | 360.67 |
| 1431648000000 | 361.93 |
| 1431907200000 | 361.66 |
| 1431993600000 | 361.23 |
| 1432080000000 | 360.86 |
| 1432166400000 | 360.98 |
| 1432252800000 | 359.56 |
| 1432512000000 | 359.81 |
| 1432598400000 | 356.19 |
| 1432684800000 | 357.92 |
| 1432771200000 | 358.01 |
| 1432857600000 | 355.87 |
| 1433116800000 | 356.21 |
| 1433203200000 | 355.9 |
| 1433289600000 | 356.34 |
| 1433376000000 | 353.79 |
| 1433462400000 | 350.08 |
| 1433721600000 | 349.16 |
| 1433808000000 | 349.49 |
| 1433894400000 | 353.05 |
| 1433980800000 | 354.33 |
| 1434067200000 | 353.04 |
| 1434326400000 | 350.58 |
| 1434412800000 | 352.11 |
| 1434499200000 | 352.24 |
| 1434585600000 | 356.15 |
| 1434672000000 | 354.49 |
| 1434931200000 | 357.27 |
| 1435017600000 | 356.71 |
| 1435104000000 | 354.78 |
| 1435190400000 | 353.88 |
| 1435276800000 | 353.7 |
| 1435536000000 | 347.48 |
| 1435622400000 | 346.86 |
| 1435708800000 | 350.26 |
| 1435795200000 | 350.12 |
| 1435881600000 | 349.96 |
| 1436140800000 | 348.83 |
| 1436227200000 | 349.46 |
| 1436313600000 | 346.8 |
| 1436400000000 | 348.14 |
| 1436486400000 | 352.77 |
| 1436745600000 | 354.95 |
| 1436832000000 | 356.37 |
| 1436918400000 | 356.34 |
| 1437004800000 | 358.6 |
| 1437091200000 | 357.75 |
| 1437350400000 | 357.94 |
| 1437436800000 | 356.48 |
| 1437523200000 | 355.89 |
| 1437609600000 | 355.1 |
| 1437696000000 | 353.38 |
| 1437955200000 | 351.76 |
| 1438041600000 | 353.55 |
| 1438128000000 | 356.82 |
| 1438214400000 | 356.78 |
| 1438300800000 | 358.64 |
| 1438560000000 | 358.92 |
| 1438646400000 | 358.92 |
| 1438732800000 | 359.52 |
| 1438819200000 | 358.26 |
| 1438905600000 | 357.9 |
| 1439164800000 | 360.44 |
| 1439251200000 | 358.8 |
| 1439337600000 | 357.91 |
| 1439424000000 | 358.48 |
| 1439510400000 | 359.94 |
| 1439769600000 | 360.55 |
| 1439856000000 | 360.47 |
| 1439942400000 | 357.92 |
| 1440028800000 | 353.47 |
| 1440115200000 | 345.89 |
| 1440374400000 | 333.94 |
| 1440460800000 | 331.57 |
| 1440547200000 | 336.94 |
| 1440633600000 | 342.29 |
| 1440720000000 | 342.57 |
| 1440979200000 | 339.93 |
| 1441065600000 | 332.96 |
| 1441152000000 | 335.41 |
| 1441238400000 | 337.58 |
| 1441324800000 | 332.69 |
| 1441584000000 | 333.1 |
| 1441670400000 | 338.63 |
| 1441756800000 | 337.84 |
| 1441843200000 | 337.22 |
| 1441929600000 | 337.95 |
| 1442188800000 | 337.06 |
| 1442275200000 | 339.73 |
| 1442361600000 | 343.45 |
| 1442448000000 | 343.45 |
| 1442534400000 | 340.58 |
| 1442793600000 | 341.49 |
| 1442880000000 | 336.84 |
| 1442966400000 | 336.94 |
| 1443052800000 | 336.03 |
| 1443139200000 | 338.02 |
| 1443398400000 | 333.54 |
| 1443484800000 | 332.48 |
| 1443571200000 | 336.71 |
| 1443657600000 | 336.92 |
| 1443744000000 | 339.89 |
| 1444003200000 | 345.31 |
| 1444089600000 | 344.82 |
| 1444176000000 | 347.04 |
| 1444262400000 | 350.01 |
| 1444348800000 | 351.01 |
| 1444608000000 | 352.05 |
| 1444694400000 | 349.97 |
| 1444780800000 | 348.03 |
| 1444867200000 | 351.87 |
| 1444953600000 | 353.57 |
| 1445212800000 | 353.91 |
| 1445299200000 | 354.86 |
| 1445385600000 | 354.89 |
| 1445472000000 | 358.96 |
| 1445558400000 | 359.23 |
| 1445817600000 | 358.86 |
| 1445904000000 | 357.07 |
| 1445990400000 | 359.27 |
| 1446076800000 | 358.74 |
| 1446163200000 | 357.62 |
| 1446422400000 | 359.49 |
| 1446508800000 | 358.41 |
| 1446595200000 | 357.77 |
| 1446681600000 | 357.83 |
| 1446768000000 | 354.8 |
| 1447027200000 | 352.67 |
| 1447113600000 | 353.62 |
| 1447200000000 | 354.82 |
| 1447286400000 | 351.34 |
| 1447372800000 | 348.49 |
| 1447632000000 | 351.96 |
| 1447718400000 | 353.61 |
| 1447804800000 | 356.45 |
| 1447891200000 | 358.91 |
| 1447977600000 | 359.31 |
| 1448236800000 | 358.72 |
| 1448323200000 | 357.71 |
| 1448409600000 | 358.69 |
| 1448496000000 | 359.3 |
| 1448582400000 | 359.72 |
| 1448841600000 | 358.68 |
| 1448928000000 | 361.37 |
| 1449014400000 | 359.12 |
| 1449100800000 | 356.59 |
| 1449187200000 | 360.79 |
| 1449446400000 | 360.13 |
| 1449532800000 | 357.51 |
| 1449619200000 | 355.65 |
| 1449705600000 | 354.88 |
| 1449792000000 | 351.27 |
| 1450051200000 | 351.15 |
| 1450137600000 | 353.59 |
| 1450224000000 | 357.64 |
| 1450310400000 | 354.73 |
| 1450396800000 | 350.62 |
| 1450656000000 | 351.49 |
| 1450742400000 | 354.03 |
| 1450828800000 | 357.38 |
| 1450915200000 | 357.87 |
| 1451260800000 | 358.03 |
| 1451347200000 | 360.96 |
| 1451433600000 | 359.62 |
| 1451520000000 | 356.05 |
| 1451865600000 | 350.08 |
| 1451952000000 | 351.28 |
| 1452038400000 | 348.33 |
| 1452124800000 | 343.21 |
| 1452211200000 | 340.83 |
| 1452470400000 | 340.61 |
| 1452556800000 | 341.47 |
| 1452643200000 | 338.89 |
| 1452729600000 | 339.49 |
| 1452816000000 | 335.68 |
| 1453075200000 | 334.27 |
| 1453161600000 | 336.68 |
| 1453248000000 | 330.54 |
| 1453334400000 | 330.51 |
| 1453420800000 | 338.03 |
| 1453680000000 | 335.84 |
| 1453766400000 | 339.07 |
| 1453852800000 | 338.99 |
| 1453939200000 | 340.6 |
| 1454025600000 | 346.99 |
| 1454284800000 | 348.48 |
| 1454371200000 | 345.36 |
| 1454457600000 | 347.12 |
| 1454544000000 | 347.86 |
| 1454630400000 | 344.57 |
| 1454889600000 | 340.84 |
| 1454976000000 | 341.2 |
| 1455062400000 | 341.15 |
| 1455148800000 | 337.05 |
| 1455235200000 | 340.77 |
| 1455494400000 | 343.51 |
| 1455580800000 | 346.19 |
| 1455667200000 | 349.17 |
| 1455753600000 | 350.3 |
| 1455840000000 | 350.08 |
| 1456099200000 | 352.65 |
| 1456185600000 | 350.75 |
| 1456272000000 | 350.37 |
| 1456358400000 | 354.33 |
| 1456444800000 | 352.36 |
| 1456704000000 | 351.01 |
| 1456790400000 | 356.18 |
| 1456876800000 | 356.86 |
| 1456963200000 | 358.43 |
| 1457049600000 | 359.88 |
| 1457308800000 | 359.33 |
| 1457395200000 | 358.82 |
| 1457481600000 | 360.13 |
| 1457568000000 | 359.83 |
| 1457654400000 | 364.95 |
| 1457913600000 | 364.54 |
| 1458000000000 | 364.33 |
| 1458086400000 | 365.35 |
| 1458172800000 | 371.27 |
| 1458259200000 | 370.61 |
| 1458518400000 | 370.14 |
| 1458604800000 | 369.28 |
| 1458691200000 | 368.96 |
| 1458777600000 | 367.35 |
| 1459209600000 | 371.97 |
| 1459296000000 | 374.97 |
| 1459382400000 | 374.4 |
| 1459468800000 | 374.22 |
| 1459728000000 | 374.3 |
| 1459814400000 | 370.81 |
| 1459900800000 | 372.76 |
| 1459987200000 | 371.32 |
| 1460073600000 | 373.17 |
| 1460332800000 | 372.57 |
| 1460419200000 | 374.27 |
| 1460505600000 | 374.99 |
| 1460592000000 | 374.66 |
| 1460678400000 | 375.69 |
| 1460937600000 | 376.93 |
| 1461024000000 | 378.57 |
| 1461110400000 | 376.08 |
| 1461196800000 | 370.96 |
| 1461283200000 | 371.38 |
| 1461542400000 | 372.47 |
| 1461628800000 | 372.85 |
| 1461715200000 | 373.51 |
| 1461801600000 | 373.04 |
| 1461888000000 | 373.12 |
| 1462147200000 | 375.62 |
| 1462233600000 | 374.1 |
| 1462320000000 | 373.63 |
| 1462406400000 | 373.4 |
| 1462492800000 | 374.22 |
| 1462752000000 | 375.79 |
| 1462838400000 | 378.48 |
| 1462924800000 | 376.88 |
| 1463011200000 | 378.08 |
| 1463097600000 | 375.46 |
| 1463356800000 | 377.18 |
| 1463443200000 | 374.21 |
| 1463529600000 | 372.41 |
| 1463616000000 | 370.34 |
| 1463702400000 | 371.97 |
| 1463961600000 | 371.22 |
| 1464048000000 | 374.89 |
| 1464134400000 | 375.22 |
| 1464220800000 | 376.82 |
| 1464307200000 | 377.62 |
| 1464566400000 | 377.65 |
| 1464652800000 | 377.23 |
| 1464739200000 | 377.63 |
| 1464825600000 | 377.68 |
| 1464912000000 | 380.22 |
| 1465171200000 | 380.85 |
| 1465257600000 | 381.93 |
| 1465344000000 | 383.33 |
| 1465430400000 | 383.33 |
| 1465516800000 | 380.44 |
| 1465776000000 | 376.63 |
| 1465862400000 | 374.81 |
| 1465948800000 | 374.77 |
| 1466035200000 | 374.77 |
| 1466121600000 | 375.57 |
| 1466380800000 | 380.54 |
| 1466467200000 | 381.37 |
| 1466553600000 | 381.09 |
| 1466640000000 | 384.35 |
| 1466726400000 | 373.15 |
| 1466985600000 | 369.8 |
| 1467072000000 | 375.29 |
| 1467158400000 | 382.04 |
| 1467244800000 | 388.68 |
| 1467331200000 | 389.46 |
| 1467590400000 | 389.53 |
| 1467676800000 | 388.98 |
| 1467763200000 | 387.64 |
| 1467849600000 | 387.11 |
| 1467936000000 | 389.8 |
| 1468195200000 | 391.37 |
| 1468281600000 | 390.67 |
| 1468368000000 | 392.17 |
| 1468454400000 | 392.26 |
| 1468540800000 | 391.3 |
| 1468800000000 | 391.06 |
| 1468886400000 | 390.79 |
| 1468972800000 | 391.55 |
| 1469059200000 | 390.53 |
| 1469145600000 | 392 |
| 1469404800000 | 391.8 |
| 1469491200000 | 391.25 |
| 1469577600000 | 389.26 |
| 1469664000000 | 391.15 |
| 1469750400000 | 393.7 |
| 1470009600000 | 393.73 |
| 1470096000000 | 392.37 |
| 1470182400000 | 389.58 |
| 1470268800000 | 389.83 |
| 1470355200000 | 389.76 |
| 1470614400000 | 389.11 |
| 1470700800000 | 390.63 |
| 1470787200000 | 391.36 |
| 1470873600000 | 392.68 |
| 1470960000000 | 392.59 |
| 1471219200000 | 391.86 |
| 1471305600000 | 389.45 |
| 1471392000000 | 390.21 |
| 1471478400000 | 391.74 |
| 1471564800000 | 390.02 |
| 1471824000000 | 390.42 |
| 1471910400000 | 390.44 |
| 1471996800000 | 389.15 |
| 1472083200000 | 389.44 |
| 1472169600000 | 387.85 |
| 1472428800000 | 388.29 |
| 1472515200000 | 386.86 |
| 1472601600000 | 386.61 |
| 1472688000000 | 387.18 |
| 1472774400000 | 390.66 |
| 1473033600000 | 391.11 |
| 1473120000000 | 393.03 |
| 1473206400000 | 392.73 |
| 1473292800000 | 391.27 |
| 1473379200000 | 381.72 |
| 1473638400000 | 384.15 |
| 1473724800000 | 380.12 |
| 1473811200000 | 379.77 |
| 1473897600000 | 382.34 |
| 1473984000000 | 380.78 |
| 1474243200000 | 383.24 |
| 1474329600000 | 383.93 |
| 1474416000000 | 387.05 |
| 1474502400000 | 391.36 |
| 1474588800000 | 389.24 |
| 1474848000000 | 387.73 |
| 1474934400000 | 387.85 |
| 1475020800000 | 388.1 |
| 1475107200000 | 385.57 |
| 1475193600000 | 385.85 |
| 1475452800000 | 384.04 |
| 1475539200000 | 380.84 |
| 1475625600000 | 378.77 |
| 1475712000000 | 378.06 |
| 1475798400000 | 376.5 |
| 1476057600000 | 377.59 |
| 1476144000000 | 373.75 |
| 1476230400000 | 374.57 |
| 1476316800000 | 375.2 |
| 1476403200000 | 375.74 |
| 1476662400000 | 374.96 |
| 1476748800000 | 376.13 |
| 1476835200000 | 376.49 |
| 1476921600000 | 375.02 |
| 1477008000000 | 373.9 |
| 1477267200000 | 374.68 |
| 1477353600000 | 373.95 |
| 1477440000000 | 373.38 |
| 1477526400000 | 370.73 |
| 1477612800000 | 371.62 |
| 1477872000000 | 373.74 |
| 1477958400000 | 371.22 |
| 1478044800000 | 369.54 |
| 1478131200000 | 368.66 |
| 1478217600000 | 367.58 |
| 1478476800000 | 371.52 |
| 1478563200000 | 373.77 |
| 1478649600000 | 370.42 |
| 1478736000000 | 366.97 |
| 1478822400000 | 366.27 |
| 1479081600000 | 364.71 |
| 1479168000000 | 366.49 |
| 1479254400000 | 366.25 |
| 1479340800000 | 367.78 |
| 1479427200000 | 366.35 |
| 1479686400000 | 368.37 |
| 1479772800000 | 369.09 |
| 1479859200000 | 368.04 |
| 1479945600000 | 368.51 |
| 1480032000000 | 371.57 |
| 1480291200000 | 372.05 |
| 1480377600000 | 373.4 |
| 1480464000000 | 369.46 |
| 1480550400000 | 366.73 |
| 1480636800000 | 367.91 |
| 1480896000000 | 369 |
| 1480982400000 | 370.4 |
| 1481068800000 | 374.13 |
| 1481155200000 | 373.68 |
| 1481241600000 | 376.12 |
| 1481500800000 | 377.57 |
| 1481587200000 | 379.89 |
| 1481673600000 | 376.66 |
| 1481760000000 | 374.09 |
| 1481846400000 | 375.97 |
| 1482105600000 | 377.83 |
| 1482192000000 | 377.91 |
| 1482278400000 | 377.32 |
| 1482364800000 | 377.58 |
| 1482451200000 | 377.68 |
| 1482796800000 | 377.93 |
| 1482883200000 | 375.63 |
| 1482969600000 | 377.68 |
| 1483056000000 | 377.77 |
| 1483315200000 | 377.96 |
| 1483401600000 | 377.49 |
| 1483488000000 | 380.02 |
| 1483574400000 | 382.11 |
| 1483660800000 | 382.05 |
| 1483920000000 | 380.22 |
| 1484006400000 | 379.97 |
| 1484092800000 | 379.62 |
| 1484179200000 | 380.71 |
| 1484265600000 | 381.19 |
| 1484524800000 | 380.8 |
| 1484611200000 | 381.91 |
| 1484697600000 | 382.56 |
| 1484784000000 | 380.07 |
| 1484870400000 | 381.43 |
| 1485129600000 | 381.34 |
| 1485216000000 | 382.63 |
| 1485302400000 | 383.75 |
| 1485388800000 | 383.43 |
| 1485475200000 | 383.73 |
| 1485734400000 | 382.68 |
| 1485820800000 | 384 |
| 1485907200000 | 381.64 |
| 1485993600000 | 383.73 |
| 1486080000000 | 385.79 |
| 1486339200000 | 384.27 |
| 1486425600000 | 385.12 |
| 1486512000000 | 387.17 |
| 1486598400000 | 387.52 |
| 1486684800000 | 388.62 |
| 1486944000000 | 389.91 |
| 1487030400000 | 388.69 |
| 1487116800000 | 390.39 |
| 1487203200000 | 392.29 |
| 1487289600000 | 393.87 |
| 1487548800000 | 393.59 |
| 1487635200000 | 394.9 |
| 1487721600000 | 395.72 |
| 1487808000000 | 397.78 |
| 1487894400000 | 398.42 |
| 1488153600000 | 398.2 |
| 1488240000000 | 398.3 |
| 1488326400000 | 399.61 |
| 1488412800000 | 398.98 |
| 1488499200000 | 398.13 |
| 1488758400000 | 397.74 |
| 1488844800000 | 396.93 |
| 1488931200000 | 395.13 |
| 1489017600000 | 395.25 |
| 1489104000000 | 397.43 |
| 1489363200000 | 398.51 |
| 1489449600000 | 397.67 |
| 1489536000000 | 400.33 |
| 1489622400000 | 401.82 |
| 1489708800000 | 403.16 |
| 1489968000000 | 402.44 |
| 1490054400000 | 401.22 |
| 1490140800000 | 401.06 |
| 1490227200000 | 401.49 |
| 1490313600000 | 401.39 |
| 1490572800000 | 401.27 |
| 1490659200000 | 402.91 |
| 1490745600000 | 401.48 |
| 1490832000000 | 402.28 |
| 1490918400000 | 401.17 |
| 1491177600000 | 400.83 |
| 1491264000000 | 401.33 |
| 1491350400000 | 401.18 |
| 1491436800000 | 400.99 |
| 1491523200000 | 400.82 |
| 1491782400000 | 401.37 |
| 1491868800000 | 401.87 |
| 1491955200000 | 402.39 |
| 1492041600000 | 400.88 |
| 1492473600000 | 401.4 |
| 1492560000000 | 400.64 |
| 1492646400000 | 402.04 |
| 1492732800000 | 401.59 |
| 1492992000000 | 406.44 |
| 1493078400000 | 408.05 |
| 1493164800000 | 407.48 |
| 1493251200000 | 408.13 |
| 1493337600000 | 406.85 |
| 1493596800000 | 406.54 |
| 1493683200000 | 407.26 |
| 1493769600000 | 406.86 |
| 1493856000000 | 408.75 |
| 1493942400000 | 410.41 |
| 1494201600000 | 409.99 |
| 1494288000000 | 408.96 |
| 1494374400000 | 409.12 |
| 1494460800000 | 408.37 |
| 1494547200000 | 408.73 |
| 1494806400000 | 410.66 |
| 1494892800000 | 411.1 |
| 1494979200000 | 409.22 |
| 1495065600000 | 409.52 |
| 1495152000000 | 411.62 |
| 1495411200000 | 414.35 |
| 1495497600000 | 414.76 |
| 1495584000000 | 415.66 |
| 1495670400000 | 417.96 |
| 1495756800000 | 417.88 |
| 1496016000000 | 417.9 |
| 1496102400000 | 418.11 |
| 1496188800000 | 420.14 |
| 1496275200000 | 423.26 |
| 1496361600000 | 424.94 |
| 1496620800000 | 423.91 |
| 1496707200000 | 422.52 |
| 1496793600000 | 422.7 |
| 1496880000000 | 420.86 |
| 1496966400000 | 421.44 |
| 1497225600000 | 420.88 |
| 1497312000000 | 422.95 |
| 1497398400000 | 424.7 |
| 1497484800000 | 423.88 |
| 1497571200000 | 425.32 |
| 1497830400000 | 426.84 |
| 1497916800000 | 424.46 |
| 1498003200000 | 423.03 |
| 1498089600000 | 422.72 |
| 1498176000000 | 422.69 |
| 1498435200000 | 423.84 |
| 1498521600000 | 421.66 |
| 1498608000000 | 423.19 |
| 1498694400000 | 420.12 |
| 1498780800000 | 419.95 |
| 1499040000000 | 420.13 |
| 1499126400000 | 419.85 |
| 1499212800000 | 419.59 |
| 1499299200000 | 417.23 |
| 1499385600000 | 418.06 |
| 1499644800000 | 418.04 |
| 1499731200000 | 417.11 |
| 1499817600000 | 420.36 |
| 1499904000000 | 420.55 |
| 1499990400000 | 422.81 |
| 1500249600000 | 423.24 |
| 1500336000000 | 423.7 |
| 1500422400000 | 425.33 |
| 1500508800000 | 426.36 |
| 1500595200000 | 426.5 |
| 1500854400000 | 425.15 |
| 1500940800000 | 425.54 |
| 1501027200000 | 425.21 |
| 1501113600000 | 426.65 |
| 1501200000000 | 426.52 |
| 1501459200000 | 427.48 |
| 1501545600000 | 429.35 |
| 1501632000000 | 429.64 |
| 1501718400000 | 429.93 |
| 1501804800000 | 429.31 |
| 1502064000000 | 429.16 |
| 1502150400000 | 428.38 |
| 1502236800000 | 428.01 |
| 1502323200000 | 425.72 |
| 1502409600000 | 424.83 |
| 1502668800000 | 427.68 |
| 1502755200000 | 427.26 |
| 1502841600000 | 428.82 |
| 1502928000000 | 426.08 |
| 1503014400000 | 425.22 |
| 1503273600000 | 426.39 |
| 1503360000000 | 428.61 |
| 1503446400000 | 427.9 |
| 1503532800000 | 426.49 |
| 1503619200000 | 427.97 |
| 1503878400000 | 427.92 |
| 1503964800000 | 427.86 |
| 1504051200000 | 427.47 |
| 1504137600000 | 429.4 |
| 1504224000000 | 429.5 |
| 1504483200000 | 429.07 |
| 1504569600000 | 427.61 |
| 1504656000000 | 428.06 |
| 1504742400000 | 428.65 |
| 1504828800000 | 430.68 |
| 1505088000000 | 433.82 |
| 1505174400000 | 433.5 |
| 1505260800000 | 432.09 |
| 1505347200000 | 432.14 |
| 1505433600000 | 432.59 |
| 1505692800000 | 433.18 |
| 1505779200000 | 433.39 |
| 1505865600000 | 433.7 |
| 1505952000000 | 432.13 |
| 1506038400000 | 432.78 |
| 1506297600000 | 432.73 |
| 1506384000000 | 431.52 |
| 1506470400000 | 430.88 |
| 1506556800000 | 431.92 |
| 1506643200000 | 433.1 |
| 1506902400000 | 434.16 |
| 1506988800000 | 434.98 |
| 1507075200000 | 436 |
| 1507161600000 | 436.39 |
| 1507248000000 | 435.81 |
| 1507507200000 | 435.99 |
| 1507593600000 | 438.36 |
| 1507680000000 | 439.12 |
| 1507766400000 | 440.21 |
| 1507852800000 | 440.59 |
| 1508112000000 | 440.28 |
| 1508198400000 | 439.69 |
| 1508284800000 | 440.48 |
| 1508371200000 | 442.14 |
| 1508457600000 | 442.3 |
| 1508716800000 | 441.66 |
| 1508803200000 | 441.16 |
| 1508889600000 | 439.83 |
| 1508976000000 | 441.1 |
| 1509062400000 | 441.65 |
| 1509321600000 | 440.64 |
| 1509408000000 | 440.87 |
| 1509494400000 | 441.01 |
| 1509580800000 | 441.95 |
| 1509667200000 | 442.67 |
| 1509926400000 | 442.06 |
| 1510012800000 | 443.18 |
| 1510099200000 | 444.13 |
| 1510185600000 | 442.95 |
| 1510272000000 | 442.17 |
| 1510531200000 | 442.11 |
| 1510617600000 | 443.36 |
| 1510704000000 | 441.19 |
| 1510790400000 | 442.94 |
| 1510876800000 | 441.65 |
| 1511136000000 | 442.5 |
| 1511222400000 | 444.22 |
| 1511308800000 | 443.84 |
| 1511395200000 | 444.48 |
| 1511481600000 | 445.71 |
| 1511740800000 | 446.13 |
| 1511827200000 | 448.58 |
| 1511913600000 | 449.12 |
| 1512000000000 | 451.56 |
| 1512086400000 | 449.94 |
| 1512345600000 | 451.11 |
| 1512432000000 | 449.16 |
| 1512518400000 | 448.69 |
| 1512604800000 | 448.84 |
| 1512691200000 | 450.23 |
| 1512950400000 | 450.64 |
| 1513036800000 | 449.59 |
| 1513123200000 | 450.01 |
| 1513209600000 | 448.67 |
| 1513296000000 | 450.58 |
| 1513555200000 | 451.94 |
| 1513641600000 | 449.07 |
| 1513728000000 | 447.94 |
| 1513814400000 | 447.5 |
| 1513900800000 | 447.7 |
| 1514332800000 | 450.21 |
| 1514419200000 | 451.75 |
| 1514505600000 | 451.74 |
| 1514851200000 | 450.51 |
| 1514937600000 | 451.13 |
| 1515024000000 | 453.41 |
| 1515110400000 | 455.6 |
| 1515369600000 | 456.29 |
| 1515456000000 | 456.09 |
| 1515542400000 | 454.29 |
| 1515628800000 | 454.37 |
| 1515715200000 | 455.65 |
| 1515974400000 | 457.05 |
| 1516060800000 | 456.12 |
| 1516147200000 | 458.94 |
| 1516233600000 | 457.76 |
| 1516320000000 | 459.65 |
| 1516579200000 | 461 |
| 1516665600000 | 462.49 |
| 1516752000000 | 463.75 |
| 1516838400000 | 466.29 |
| 1516924800000 | 467.92 |
| 1517184000000 | 464.28 |
| 1517270400000 | 462.82 |
| 1517356800000 | 463.76 |
| 1517443200000 | 462.19 |
| 1517529600000 | 455.77 |
| 1517788800000 | 443.03 |
| 1517875200000 | 439.63 |
| 1517961600000 | 440.53 |
| 1518048000000 | 431.23 |
| 1518134400000 | 434.36 |
| 1518393600000 | 438 |
| 1518480000000 | 438.72 |
| 1518566400000 | 441.83 |
| 1518652800000 | 447.15 |
| 1518739200000 | 449.5 |
| 1518998400000 | 449.13 |
| 1519084800000 | 446.55 |
| 1519171200000 | 444.62 |
| 1519257600000 | 444.57 |
| 1519344000000 | 450 |
| 1519603200000 | 452.65 |
| 1519689600000 | 448.74 |
| 1519776000000 | 444.31 |
| 1519862400000 | 439.48 |
| 1519948800000 | 439.19 |
| 1520208000000 | 443.61 |
| 1520294400000 | 444.42 |
| 1520380800000 | 444.31 |
| 1520467200000 | 447.25 |
| 1520553600000 | 451.33 |
| 1520812800000 | 451.74 |
| 1520899200000 | 450.75 |
| 1520985600000 | 449.47 |
| 1521072000000 | 449.94 |
| 1521158400000 | 450.98 |
| 1521417600000 | 448.85 |
| 1521504000000 | 449.13 |
| 1521590400000 | 448.42 |
| 1521676800000 | 443.86 |
| 1521763200000 | 438.71 |
| 1522022400000 | 442.46 |
| 1522108800000 | 443.77 |
| 1522195200000 | 445.05 |
| 1522281600000 | 447.23 |
| 1522713600000 | 448.83 |
| 1522800000000 | 450.66 |
| 1522886400000 | 454 |
| 1522972800000 | 450.8 |
| 1523232000000 | 452.6 |
| 1523318400000 | 454.69 |
| 1523404800000 | 453.36 |
| 1523491200000 | 452.34 |
| 1523577600000 | 453.1 |
| 1523836800000 | 456.1 |
| 1523923200000 | 458.19 |
| 1524009600000 | 458.67 |
| 1524096000000 | 457.52 |
| 1524182400000 | 454.78 |
| 1524441600000 | 454.01 |
| 1524528000000 | 452.48 |
| 1524614400000 | 451.23 |
| 1524700800000 | 453.96 |
| 1524787200000 | 456.04 |
| 1525046400000 | 454.76 |
| 1525132800000 | 453.35 |
| 1525219200000 | 450.44 |
| 1525305600000 | 449.53 |
| 1525392000000 | 452.23 |
| 1525651200000 | 452.84 |
| 1525737600000 | 451.3 |
| 1525824000000 | 452.16 |
| 1525910400000 | 455.01 |
| 1525996800000 | 456.36 |
| 1526256000000 | 455.86 |
| 1526342400000 | 452.57 |
| 1526428800000 | 451.76 |
| 1526515200000 | 451.97 |
| 1526601600000 | 452.21 |
| 1526860800000 | 453.97 |
| 1526947200000 | 454.47 |
| 1527033600000 | 453.54 |
| 1527120000000 | 453.84 |
| 1527206400000 | 453.67 |
| 1527465600000 | 452.94 |
| 1527552000000 | 449.19 |
| 1527638400000 | 452.77 |
| 1527724800000 | 451.03 |
| 1527811200000 | 451.25 |
| 1528070400000 | 453.39 |
| 1528156800000 | 451.93 |
| 1528243200000 | 452.98 |
| 1528329600000 | 453.62 |
| 1528416000000 | 454.35 |
| 1528675200000 | 454.71 |
| 1528761600000 | 455.88 |
| 1528848000000 | 454.5 |
| 1528934400000 | 454.63 |
| 1529020800000 | 454.56 |
| 1529280000000 | 453.1 |
| 1529366400000 | 452.02 |
| 1529452800000 | 452.25 |
| 1529539200000 | 451.28 |
| 1529625600000 | 454.23 |
| 1529884800000 | 453.44 |
| 1529971200000 | 453.6 |
| 1530057600000 | 452.57 |
| 1530144000000 | 452.53 |
| 1530230400000 | 454.46 |
| 1530489600000 | 453.14 |
| 1530576000000 | 455.03 |
| 1530662400000 | 455.68 |
| 1530748800000 | 458.43 |
| 1530835200000 | 461.25 |
| 1531094400000 | 459.15 |
| 1531180800000 | 460.6 |
| 1531267200000 | 459.8 |
| 1531353600000 | 461.08 |
| 1531440000000 | 460.82 |
| 1531699200000 | 460.9 |
| 1531785600000 | 461.41 |
| 1531872000000 | 461.05 |
| 1531958400000 | 460.88 |
| 1532044800000 | 462.03 |
| 1532304000000 | 460.93 |
| 1532390400000 | 462.05 |
| 1532476800000 | 463.37 |
| 1532563200000 | 466.15 |
| 1532649600000 | 466.05 |
| 1532908800000 | 464.74 |
| 1532995200000 | 466.88 |
| 1533081600000 | 465.06 |
| 1533168000000 | 463.6 |
| 1533254400000 | 466.14 |
| 1533513600000 | 466.37 |
| 1533600000000 | 467.47 |
| 1533686400000 | 466.9 |
| 1533772800000 | 467.51 |
| 1533859200000 | 463.4 |
| 1534118400000 | 462.59 |
| 1534204800000 | 464.1 |
| 1534291200000 | 463.29 |
| 1534377600000 | 466.88 |
| 1534464000000 | 468.91 |
| 1534723200000 | 469.38 |
| 1534809600000 | 468.87 |
| 1534896000000 | 468.66 |
| 1534982400000 | 467.87 |
| 1535068800000 | 469.66 |
| 1535328000000 | 470.67 |
| 1535414400000 | 470.61 |
| 1535500800000 | 472.03 |
| 1535587200000 | 471.03 |
| 1535673600000 | 469.77 |
| 1535932800000 | 469.38 |
| 1536019200000 | 467.92 |
| 1536105600000 | 469.11 |
| 1536192000000 | 470.07 |
| 1536278400000 | 468.06 |
| 1536537600000 | 469.48 |
| 1536624000000 | 469.76 |
| 1536710400000 | 470.71 |
| 1536796800000 | 472.87 |
| 1536883200000 | 472.29 |
| 1537142400000 | 472.89 |
| 1537228800000 | 473.51 |
| 1537315200000 | 470.57 |
| 1537401600000 | 473.56 |
| 1537488000000 | 474.89 |
| 1537747200000 | 471.67 |
| 1537833600000 | 470.29 |
| 1537920000000 | 468.39 |
| 1538006400000 | 468.51 |
| 1538092800000 | 469.89 |
| 1538352000000 | 468.87 |
| 1538438400000 | 468.52 |
| 1538524800000 | 466.04 |
| 1538611200000 | 463.61 |
| 1538697600000 | 463.79 |
| 1538956800000 | 464.31 |
| 1539043200000 | 464.39 |
| 1539129600000 | 459.02 |
| 1539216000000 | 449.7 |
| 1539302400000 | 449.3 |
| 1539561600000 | 449.08 |
| 1539648000000 | 455.36 |
| 1539734400000 | 455.77 |
| 1539820800000 | 454.44 |
| 1539907200000 | 457.11 |
| 1540166400000 | 454.6 |
| 1540252800000 | 451.68 |
| 1540339200000 | 452.4 |
| 1540425600000 | 451.98 |
| 1540512000000 | 447.6 |
| 1540771200000 | 449.89 |
| 1540857600000 | 452.83 |
| 1540944000000 | 453.55 |
| 1541030400000 | 454.28 |
| 1541116800000 | 453.14 |
| 1541376000000 | 456.22 |
| 1541462400000 | 458.87 |
| 1541548800000 | 463.62 |
| 1541635200000 | 464.56 |
| 1541721600000 | 465.63 |
| 1541980800000 | 463.75 |
| 1542067200000 | 464.67 |
| 1542153600000 | 463.26 |
| 1542240000000 | 463.94 |
| 1542326400000 | 466.81 |
| 1542585600000 | 466.62 |
| 1542672000000 | 462.07 |
| 1542758400000 | 461.68 |
| 1542844800000 | 461.95 |
| 1542931200000 | 462.84 |
| 1543190400000 | 465.1 |
| 1543276800000 | 465.78 |
| 1543363200000 | 468 |
| 1543449600000 | 468.77 |
| 1543536000000 | 470.98 |
| 1543795200000 | 473.25 |
| 1543881600000 | 469.33 |
| 1543968000000 | 467.67 |
| 1544054400000 | 465.85 |
| 1544140800000 | 464.76 |
| 1544400000000 | 461.8 |
| 1544486400000 | 462.23 |
| 1544572800000 | 463.98 |
| 1544659200000 | 465.11 |
| 1544745600000 | 462.13 |
| 1545004800000 | 454.91 |
| 1545091200000 | 452.87 |
| 1545177600000 | 451.96 |
| 1545264000000 | 448.55 |
| 1545350400000 | 444.85 |
| 1545609600000 | 435.39 |
| 1545868800000 | 437.17 |
| 1545955200000 | 439.12 |
| 1546214400000 | 441.16 |
| 1546387200000 | 436.36 |
| 1546473600000 | 436.04 |
| 1546560000000 | 442.31 |
| 1546819200000 | 443.43 |
| 1546905600000 | 446.82 |
| 1546992000000 | 448.08 |
| 1547078400000 | 451.96 |
| 1547164800000 | 452.23 |
| 1547424000000 | 449.9 |
| 1547510400000 | 452.7 |
| 1547596800000 | 453.86 |
| 1547683200000 | 455.66 |
| 1547769600000 | 458.45 |
| 1548028800000 | 458.24 |
| 1548115200000 | 457.13 |
| 1548201600000 | 458.21 |
| 1548288000000 | 458.19 |
| 1548374400000 | 459.33 |
| 1548633600000 | 459.27 |
| 1548720000000 | 461.15 |
| 1548806400000 | 463.5 |
| 1548892800000 | 468.06 |
| 1548979200000 | 467.99 |
| 1549238400000 | 469.21 |
| 1549324800000 | 471.25 |
| 1549411200000 | 469.68 |
| 1549497600000 | 470.03 |
| 1549584000000 | 469.92 |
| 1549843200000 | 469.5 |
| 1549929600000 | 470.77 |
| 1550016000000 | 471.3 |
| 1550102400000 | 469.55 |
| 1550188800000 | 472.23 |
| 1550448000000 | 473.35 |
| 1550534400000 | 474.67 |
| 1550620800000 | 475.31 |
| 1550707200000 | 476.91 |
| 1550793600000 | 478.26 |
| 1551052800000 | 477.55 |
| 1551139200000 | 477.32 |
| 1551225600000 | 477.2 |
| 1551312000000 | 478.31 |
| 1551398400000 | 478.17 |
| 1551657600000 | 477.94 |
| 1551744000000 | 477.14 |
| 1551830400000 | 476.76 |
| 1551916800000 | 476.2 |
| 1552003200000 | 475.39 |
| 1552262400000 | 478.82 |
| 1552348800000 | 481.06 |
| 1552435200000 | 482.7 |
| 1552521600000 | 483.55 |
| 1552608000000 | 485.48 |
| 1552867200000 | 485.47 |
| 1552953600000 | 484.27 |
| 1553040000000 | 482.72 |
| 1553126400000 | 486.44 |
| 1553212800000 | 485.4 |
| 1553472000000 | 485.03 |
| 1553558400000 | 488.13 |
| 1553644800000 | 487.22 |
| 1553731200000 | 486.44 |
| 1553817600000 | 487.95 |
| 1554076800000 | 488.07 |
| 1554163200000 | 487.9 |
| 1554249600000 | 489.21 |
| 1554336000000 | 487.51 |
| 1554422400000 | 488.5 |
| 1554681600000 | 487.96 |
| 1554768000000 | 487.41 |
| 1554854400000 | 487.78 |
| 1554940800000 | 488.2 |
| 1555027200000 | 489.82 |
| 1555286400000 | 490.19 |
| 1555372800000 | 488.06 |
| 1555459200000 | 486.6 |
| 1555545600000 | 486.99 |
| 1555977600000 | 489.58 |
| 1556064000000 | 490.57 |
| 1556150400000 | 490.86 |
| 1556236800000 | 492.92 |
| 1556496000000 | 492.03 |
| 1556582400000 | 496.32 |
| 1556668800000 | 494.71 |
| 1556755200000 | 493.53 |
| 1556841600000 | 495.9 |
| 1557100800000 | 494.55 |
| 1557187200000 | 491.35 |
| 1557273600000 | 489.99 |
| 1557360000000 | 489.31 |
| 1557446400000 | 494.18 |
| 1557705600000 | 493.26 |
| 1557792000000 | 493.18 |
| 1557878400000 | 494.96 |
| 1557964800000 | 499.07 |
| 1558051200000 | 499.12 |
| 1558310400000 | 499.06 |
| 1558396800000 | 500.17 |
| 1558483200000 | 501.15 |
| 1558569600000 | 500.83 |
| 1558656000000 | 502.56 |
| 1558915200000 | 502.71 |
| 1559001600000 | 498.51 |
| 1559088000000 | 494.26 |
| 1559174400000 | 494.64 |
| 1559260800000 | 495.31 |
| 1559520000000 | 499.05 |
| 1559606400000 | 500.55 |
| 1559692800000 | 507.32 |
| 1559779200000 | 509.21 |
| 1559865600000 | 511.55 |
| 1560124800000 | 510.42 |
| 1560211200000 | 509.73 |
| 1560297600000 | 511.84 |
| 1560384000000 | 511.22 |
| 1560470400000 | 512.08 |
| 1560729600000 | 510.62 |
| 1560816000000 | 511.57 |
| 1560902400000 | 514.15 |
| 1560988800000 | 517.78 |
| 1561075200000 | 516.73 |
| 1561334400000 | 517.73 |
| 1561420800000 | 516.5 |
| 1561507200000 | 509.73 |
| 1561593600000 | 510.35 |
| 1561680000000 | 512.7 |
| 1561939200000 | 513.25 |
| 1562025600000 | 517.75 |
| 1562112000000 | 523 |
| 1562198400000 | 523.32 |
| 1562284800000 | 520.66 |
| 1562544000000 | 519.88 |
| 1562630400000 | 520.52 |
| 1562716800000 | 521.5 |
| 1562803200000 | 521.17 |
| 1562889600000 | 520.53 |
| 1563148800000 | 521.71 |
| 1563235200000 | 520.55 |
| 1563321600000 | 520.32 |
| 1563408000000 | 521.15 |
| 1563494400000 | 517.39 |
| 1563753600000 | 516.45 |
| 1563840000000 | 516.91 |
| 1563926400000 | 516.32 |
| 1564012800000 | 515.61 |
| 1564099200000 | 517.57 |
| 1564358400000 | 518.55 |
| 1564444800000 | 516.71 |
| 1564531200000 | 514.49 |
| 1564617600000 | 514.91 |
| 1564704000000 | 514.92 |
| 1564963200000 | 507.56 |
| 1565049600000 | 510.5 |
| 1565136000000 | 513.27 |
| 1565222400000 | 518.62 |
| 1565308800000 | 519.34 |
| 1565568000000 | 517.98 |
| 1565654400000 | 518.62 |
| 1565740800000 | 511.45 |
| 1565827200000 | 514.66 |
| 1565913600000 | 518.99 |
| 1566172800000 | 523.01 |
| 1566259200000 | 520.47 |
| 1566345600000 | 522.58 |
| 1566432000000 | 521.95 |
| 1566518400000 | 517.1 |
| 1566777600000 | 519.83 |
| 1566864000000 | 520.79 |
| 1566950400000 | 521.14 |
| 1567036800000 | 523.64 |
| 1567123200000 | 524.77 |
| 1567382400000 | 524.49 |
| 1567468800000 | 527 |
| 1567555200000 | 530.94 |
| 1567641600000 | 530.02 |
| 1567728000000 | 531.63 |
| 1567987200000 | 528.11 |
| 1568073600000 | 524.89 |
| 1568160000000 | 526.48 |
| 1568246400000 | 528.59 |
| 1568332800000 | 527.41 |
| 1568592000000 | 525.22 |
| 1568678400000 | 529.59 |
| 1568764800000 | 530.89 |
| 1568851200000 | 532.03 |
| 1568937600000 | 532.42 |
| 1569196800000 | 532.44 |
| 1569283200000 | 534.16 |
| 1569369600000 | 533.28 |
| 1569456000000 | 535.9 |
| 1569542400000 | 534.38 |
| 1569801600000 | 534.97 |
| 1569888000000 | 532.09 |
| 1569974400000 | 526.37 |
| 1570060800000 | 528.7 |
| 1570147200000 | 534.08 |
| 1570406400000 | 533.87 |
| 1570492800000 | 529.75 |
| 1570579200000 | 531.79 |
| 1570665600000 | 532.36 |
| 1570752000000 | 533.97 |
| 1571011200000 | 532.61 |
| 1571097600000 | 533.42 |
| 1571184000000 | 534.24 |
| 1571270400000 | 535.62 |
| 1571356800000 | 537.06 |
| 1571616000000 | 538.77 |
| 1571702400000 | 536.7 |
| 1571788800000 | 536.49 |
| 1571875200000 | 537.41 |
| 1571961600000 | 534.99 |
| 1572220800000 | 532.91 |
| 1572307200000 | 534.89 |
| 1572393600000 | 537.39 |
| 1572480000000 | 538.4 |
| 1572566400000 | 537.77 |
| 1572825600000 | 534.43 |
| 1572912000000 | 530.98 |
| 1572998400000 | 533.43 |
| 1573084800000 | 531.02 |
| 1573171200000 | 529.21 |
| 1573430400000 | 528.41 |
| 1573516800000 | 527.83 |
| 1573603200000 | 530.44 |
| 1573689600000 | 530.68 |
| 1573776000000 | 533.04 |
| 1574035200000 | 535.05 |
| 1574121600000 | 535.57 |
| 1574208000000 | 535.25 |
| 1574294400000 | 532.66 |
| 1574380800000 | 531.95 |
| 1574640000000 | 532.21 |
| 1574726400000 | 535.52 |
| 1574812800000 | 536.36 |
| 1574899200000 | 536.3 |
| 1574985600000 | 535.07 |
| 1575244800000 | 531 |
| 1575331200000 | 530.38 |
| 1575417600000 | 532.96 |
| 1575504000000 | 533.45 |
| 1575590400000 | 534.7 |
| 1575849600000 | 534.1799 |
| 1575936000000 | 533.21 |
| 1576022400000 | 533.1 |
| 1576108800000 | 531.91 |
| 1576195200000 | 533.54 |
| 1576454400000 | 536.9 |
| 1576540800000 | 536.3099 |
| 1576627200000 | 536.04 |
| 1576713600000 | 537.4 |
| 1576800000000 | 539.77 |
| 1577059200000 | 537.65 |
| 1577145600000 | 538.3 |
| 1577404800000 | 541.52 |
| 1577664000000 | 540.66 |
| 1577750400000 | 542.1799 |
| 1577923200000 | 540.45 |
| 1578009600000 | 541.16 |
| 1578268800000 | 540.92 |
| 1578355200000 | 538.65 |
| 1578441600000 | 538.83 |
| 1578528000000 | 540.51 |
| 1578614400000 | 541.76 |
| 1578873600000 | 543.87 |
| 1578960000000 | 544.1799 |
| 1579046400000 | 547.3 |
| 1579132800000 | 550.49 |
| 1579219200000 | 553.4 |
| 1579478400000 | 553.6799 |
| 1579564800000 | 555.11 |
| 1579651200000 | 555.78 |
| 1579737600000 | 557.27 |
| 1579824000000 | 558.13 |
| 1580083200000 | 554.12 |
| 1580169600000 | 556.26 |
| 1580256000000 | 556.36 |
| 1580342400000 | 559.04 |
| 1580428800000 | 556.78 |
| 1580688000000 | 557.51 |
| 1580774400000 | 557.8 |
| 1580860800000 | 561.01 |
| 1580947200000 | 562.86 |
| 1581033600000 | 562.24 |
| 1581292800000 | 563.62 |
| 1581379200000 | 564.94 |
| 1581465600000 | 565.35 |
| 1581552000000 | 567.7 |
| 1581638400000 | 570.77 |
| 1581897600000 | 570.83 |
| 1581984000000 | 571.28 |
| 1582070400000 | 568.86 |
| 1582156800000 | 567.1799 |
| 1582243200000 | 567.29 |
| 1582502400000 | 558.3 |
| 1582588800000 | 547.55 |
| 1582675200000 | 543.6 |
| 1582761600000 | 525.14 |
| 1582848000000 | 509.18 |
| 1583107200000 | 527.4 |
| 1583193600000 | 526.3099 |
| 1583280000000 | 543.58 |
| 1583366400000 | 537.42 |
| 1583452800000 | 529.74 |
| 1583712000000 | 499.03 |
| 1583798400000 | 504.07 |
| 1583884800000 | 486.26 |
| 1583971200000 | 437.71 |
| 1584057600000 | 454.36 |
| 1584316800000 | 410.24 |
| 1584403200000 | 432.25 |
| 1584489600000 | 406.45 |
| 1584576000000 | 399.06 |
| 1584662400000 | 384.0899 |
| 1584921600000 | 368.35 |
| 1585008000000 | 400.5899 |
| 1585094400000 | 416.6 |
| 1585180800000 | 438.04 |
| 1585267200000 | 433.36 |
| 1585526400000 | 441.79 |
| 1585612800000 | 435.96 |
| 1585699200000 | 418.01 |
| 1585785600000 | 422 |
| 1585872000000 | 413.62 |
| 1586131200000 | 435.95 |
| 1586217600000 | 440.26 |
| 1586304000000 | 452.07 |
| 1586390400000 | 465.32 |
| 1586822400000 | 467.54 |
| 1586908800000 | 454.08 |
| 1586995200000 | 451.11 |
| 1587081600000 | 463.99 |
| 1587340800000 | 455.63 |
| 1587427200000 | 444.29 |
| 1587513600000 | 450.35 |
| 1587600000000 | 447.98 |
| 1587686400000 | 449.04 |
| 1587945600000 | 458.03 |
| 1588032000000 | 461.46 |
| 1588118400000 | 466.59 |
| 1588204800000 | 459.71 |
| 1588291200000 | 451.33 |
| 1588550400000 | 447.83 |
| 1588636800000 | 450.89 |
| 1588723200000 | 444.17 |
| 1588809600000 | 447.89 |
| 1588896000000 | 456.02 |
| 1589155200000 | 454.76 |
| 1589241600000 | 447.72 |
| 1589328000000 | 438.69 |
| 1589414400000 | 437.33 |
| 1589500800000 | 437.42 |
| 1589760000000 | 452 |
| 1589846400000 | 450.58 |
| 1589932800000 | 454.62 |
| 1590019200000 | 451.73 |
| 1590105600000 | 451.32 |
| 1590364800000 | 453.99 |
| 1590451200000 | 464.07 |
| 1590537600000 | 468.99 |
| 1590624000000 | 474.5 |
| 1590710400000 | 472.93 |
| 1590969600000 | 477.44 |
| 1591056000000 | 483.48 |
| 1591142400000 | 493.63 |
| 1591228800000 | 492.6 |
| 1591315200000 | 502.33 |
| 1591574400000 | 509.58 |
| 1591660800000 | 503.01 |
| 1591747200000 | 497.63 |
| 1591833600000 | 476.79 |
| 1591920000000 | 478.78 |
| 1592179200000 | 478.98 |
| 1592265600000 | 487.47 |
| 1592352000000 | 485.9 |
| 1592438400000 | 485.32 |
| 1592524800000 | 479.31 |
| 1592784000000 | 479.08 |
| 1592870400000 | 480.75 |
| 1592956800000 | 472.51 |
| 1593043200000 | 474.03 |
| 1593129600000 | 471.38 |
| 1593388800000 | 474.05 |
| 1593475200000 | 478.11 |
| 1593561600000 | 479.71 |
| 1593648000000 | 483.34 |
| 1593734400000 | 482.68 |
| 1593993600000 | 487.93 |
| 1594080000000 | 485.96 |
| 1594166400000 | 486.51 |
| 1594252800000 | 485.67 |
| 1594339200000 | 488.33 |
| 1594598400000 | 487.92 |
| 1594684800000 | 492.54 |
| 1594771200000 | 496.35 |
| 1594857600000 | 496.33 |
| 1594944000000 | 498.91 |
| 1595203200000 | 501.32 |
| 1595289600000 | 502.42 |
| 1595376000000 | 503.65 |
| 1595462400000 | 502.56 |
| 1595548800000 | 500.05 |
| 1595808000000 | 504.37 |
| 1595894400000 | 504.07 |
| 1595980800000 | 506.89 |
| 1596067200000 | 503.61 |
| 1596153600000 | 503.84 |
| 1596412800000 | 506.27 |
| 1596499200000 | 509.74 |
| 1596585600000 | 511.11 |
| 1596672000000 | 509.13 |
| 1596758400000 | 509.83 |
| 1597017600000 | 509.1 |
| 1597104000000 | 508.12 |
| 1597190400000 | 515.45 |
| 1597276800000 | 515.78 |
| 1597363200000 | 514.29 |
| 1597622400000 | 516.51 |
| 1597708800000 | 517.91 |
| 1597795200000 | 517 |
| 1597881600000 | 515.3 |
| 1597968000000 | 514.7 |
| 1598227200000 | 517.36 |
| 1598313600000 | 517.8 |
| 1598400000000 | 520.0599 |
| 1598486400000 | 518.23 |
| 1598572800000 | 518.99 |
| 1598832000000 | 520.0599 |
| 1598918400000 | 518.99 |
| 1599004800000 | 525.72 |
| 1599091200000 | 514.99 |
| 1599177600000 | 509.18 |
| 1599436800000 | 511.15 |
| 1599523200000 | 504.84 |
| 1599609600000 | 513.36 |
| 1599696000000 | 509.48 |
| 1599782400000 | 510.57 |
| 1600041600000 | 514.01 |
| 1600128000000 | 514.71 |
| 1600214400000 | 513.8099 |
| 1600300800000 | 511.48 |
| 1600387200000 | 510.93 |
| 1600646400000 | 504.26 |
| 1600732800000 | 507.08 |
| 1600819200000 | 502.59 |
| 1600905600000 | 501.22 |
| 1600992000000 | 504.21 |
| 1601251200000 | 510.1 |
| 1601337600000 | 509.55 |
| 1601424000000 | 511.19 |
| 1601510400000 | 512.59 |
| 1601596800000 | 509.93 |
| 1601856000000 | 516.4 |
| 1601942400000 | 512.36 |
| 1602028800000 | 515.14 |
| 1602115200000 | 516.9299 |
| 1602201600000 | 521.45 |
| 1602460800000 | 525.64 |
| 1602547200000 | 525.0599 |
| 1602633600000 | 523.57 |
| 1602720000000 | 519.69 |
| 1602806400000 | 520.9299 |
| 1603065600000 | 517.07 |
| 1603152000000 | 516.15 |
| 1603238400000 | 515.21 |
| 1603324800000 | 514.36 |
| 1603411200000 | 515.98 |
| 1603670400000 | 511.14 |
| 1603756800000 | 510.66 |
| 1603843200000 | 497.04 |
| 1603929600000 | 495.1 |
| 1604016000000 | 494.05 |
| 1604275200000 | 500.29 |
| 1604361600000 | 508.09 |
| 1604448000000 | 516.02 |
| 1604534400000 | 521.8099 |
| 1604620800000 | 523.66 |
| 1604880000000 | 519.29 |
| 1604966400000 | 522.4299 |
| 1605052800000 | 527.59 |
| 1605139200000 | 526.01 |
| 1605225600000 | 528.89 |
| 1605484800000 | 530.47 |
| 1605571200000 | 529.96 |
| 1605657600000 | 526.47 |
| 1605744000000 | 527.52 |
| 1605830400000 | 527.0599 |
| 1606089600000 | 524.48 |
| 1606176000000 | 525.71 |
| 1606262400000 | 526.59 |
| 1606348800000 | 526.8 |
| 1606435200000 | 528.99 |
| 1606694400000 | 528.5 |
| 1606780800000 | 531.15 |
| 1606867200000 | 530.37 |
| 1606953600000 | 530.74 |
| 1607040000000 | 531.96 |
| 1607299200000 | 531.15 |
| 1607385600000 | 533.88 |
| 1607472000000 | 533 |
| 1607558400000 | 532.22 |
| 1607644800000 | 532.51 |
| 1607904000000 | 531.58 |
| 1607990400000 | 532.82 |
| 1608076800000 | 534.84 |
| 1608163200000 | 538.49 |
| 1608249600000 | 538.64 |
| 1608508800000 | 532.94 |
| 1608595200000 | 531.11 |
| 1608681600000 | 532.63 |
| 1608768000000 | 534.17 |
| 1609113600000 | 536.76 |
| 1609200000000 | 539.23 |
| 1609286400000 | 538.82 |
| 1609372800000 | 540.21 |
| 1609718400000 | 539.88 |
| 1609804800000 | 539.53 |
| 1609891200000 | 541.64 |
| 1609977600000 | 543.05 |
| 1610064000000 | 546.04 |
| 1610323200000 | 542.64 |
| 1610409600000 | 540.87 |
| 1610496000000 | 542.01 |
| 1610582400000 | 541.51 |
| 1610668800000 | 540.01 |
| 1610928000000 | 539.27 |
| 1611014400000 | 540.3099 |
| 1611100800000 | 541.41 |
| 1611187200000 | 541.73 |
| 1611273600000 | 541.65 |
| 1611532800000 | 544.92 |
| 1611619200000 | 546.58 |
| 1611705600000 | 539.76 |
| 1611792000000 | 538.45 |
| 1611878400000 | 530.55 |
| 1612137600000 | 532.53 |
| 1612224000000 | 534.62 |
| 1612310400000 | 533.34 |
| 1612396800000 | 533.29 |
| 1612483200000 | 534.63 |
| 1612742400000 | 536.77 |
| 1612828800000 | 538.45 |
| 1612915200000 | 538.6799 |
| 1613001600000 | 538.22 |
| 1613088000000 | 540.24 |
| 1613347200000 | 541.5599 |
| 1613433600000 | 538.54 |
| 1613520000000 | 538.37 |
| 1613606400000 | 537.72 |
| 1613692800000 | 533.78 |
| 1613952000000 | 531.46 |
| 1614038400000 | 530.6 |
| 1614124800000 | 528.91 |
| 1614211200000 | 527.01 |
| 1614297600000 | 519.08 |
| 1614556800000 | 524.53 |
| 1614643200000 | 523.55 |
| 1614729600000 | 520.19 |
| 1614816000000 | 516.51 |
| 1614902400000 | 520.55 |
| 1615161600000 | 522.58 |
| 1615248000000 | 526.44 |
| 1615334400000 | 530.71 |
| 1615420800000 | 532.15 |
| 1615507200000 | 532.67 |
| 1615766400000 | 536.23 |
| 1615852800000 | 537.98 |
| 1615939200000 | 535.85 |
| 1616025600000 | 535.65 |
| 1616112000000 | 536.7 |
| 1616371200000 | 541.78 |
| 1616457600000 | 542.05 |
| 1616544000000 | 538.25 |
| 1616630400000 | 540.87 |
| 1616716800000 | 548.01 |
| 1616976000000 | 551.33 |
| 1617062400000 | 547.28 |
| 1617148800000 | 545.82 |
| 1617235200000 | 547.22 |
| 1617667200000 | 552.22 |
| 1617753600000 | 552.37 |
| 1617840000000 | 553.9 |
| 1617926400000 | 555.35 |
| 1618185600000 | 556.4299 |
| 1618272000000 | 556.9 |
| 1618358400000 | 555.76 |
| 1618444800000 | 560.52 |
| 1618531200000 | 563.6799 |
| 1618790400000 | 564.11 |
| 1618876800000 | 564.33 |
| 1618963200000 | 566.11 |
| 1619049600000 | 565.71 |
| 1619136000000 | 564.94 |
| 1619395200000 | 562.87 |
| 1619481600000 | 561.53 |
| 1619568000000 | 560.39 |
| 1619654400000 | 561.94 |
| 1619740800000 | 559.6799 |
| 1620000000000 | 565.24 |
| 1620086400000 | 562.97 |
| 1620172800000 | 565.67 |
| 1620259200000 | 569.8 |
| 1620345600000 | 573.01 |
| 1620604800000 | 576.0599 |
| 1620691200000 | 569.42 |
| 1620777600000 | 563.2 |
| 1620864000000 | 567.25 |
| 1620950400000 | 571.26 |
| 1621209600000 | 570.85 |
| 1621296000000 | 570.9299 |
| 1621382400000 | 568.38 |
| 1621468800000 | 573.39 |
| 1621555200000 | 573.41 |
| 1621814400000 | 574.5 |
| 1621900800000 | 574.27 |
| 1621987200000 | 574 |
| 1622073600000 | 572.58 |
| 1622160000000 | 574.35 |
| 1622419200000 | 573.49 |
| 1622505600000 | 572.77 |
| 1622592000000 | 574.15 |
| 1622678400000 | 574.9299 |
| 1622764800000 | 578.67 |
| 1623024000000 | 578.01 |
| 1623110400000 | 577.49 |
| 1623196800000 | 578.1 |
| 1623283200000 | 581.14 |
| 1623369600000 | 581.21 |
| 1623628800000 | 580.9 |
| 1623715200000 | 580.99 |
| 1623801600000 | 579.04 |
| 1623888000000 | 576.55 |
| 1623974400000 | 569.72 |
| 1624233600000 | 575.11 |
| 1624320000000 | 576.4 |
| 1624406400000 | 574.04 |
| 1624492800000 | 575.48 |
| 1624579200000 | 578.83 |
| 1624838400000 | 578.82 |
| 1624924800000 | 576.62 |
| 1625011200000 | 575.75 |
| 1625097600000 | 577.3 |
| 1625184000000 | 579.54 |
| 1625443200000 | 580.59 |
| 1625529600000 | 579.9 |
| 1625616000000 | 583.8099 |
| 1625702400000 | 580.98 |
| 1625788800000 | 584.24 |
| 1626048000000 | 586.38 |
| 1626134400000 | 585.27 |
| 1626220800000 | 587.27 |
| 1626307200000 | 588.14 |
| 1626393600000 | 589.09 |
| 1626652800000 | 583.4 |
| 1626739200000 | 585.15 |
| 1626825600000 | 585.69 |
| 1626912000000 | 587.14 |
| 1626998400000 | 591.83 |
| 1627257600000 | 591.8099 |
| 1627344000000 | 594.87 |
| 1627430400000 | 592.21 |
| 1627516800000 | 594.87 |
| 1627603200000 | 593.45 |
| 1627862400000 | 595.17 |
| 1627948800000 | 597.58 |
| 1628035200000 | 594.97 |
| 1628121600000 | 597 |
| 1628208000000 | 595.38 |
| 1628467200000 | 595.67 |
| 1628553600000 | 596.23 |
| 1628640000000 | 599.53 |
| 1628726400000 | 599.76 |
| 1628812800000 | 603.49 |
| 1629072000000 | 606.5 |
| 1629158400000 | 605.36 |
| 1629244800000 | 601.37 |
| 1629331200000 | 602.01 |
| 1629417600000 | 604.53 |
| 1629676800000 | 605.1 |
| 1629763200000 | 602.11 |
| 1629849600000 | 600.21 |
| 1629936000000 | 598.59 |
| 1630022400000 | 600.55 |
| 1630281600000 | 603.08 |
| 1630368000000 | 602.26 |
| 1630454400000 | 605.28 |
| 1630540800000 | 607.37 |
| 1630627200000 | 606.8 |
| 1630886400000 | 607.07 |
| 1630972800000 | 601.16 |
| 1631059200000 | 604.02 |
| 1631145600000 | 601.5599 |
| 1631232000000 | 599.45 |
| 1631491200000 | 599.3 |
| 1631577600000 | 598.13 |
| 1631664000000 | 597.79 |
| 1631750400000 | 596.5599 |
| 1631836800000 | 591.92 |
| 1632096000000 | 587.95 |
| 1632182400000 | 588.25 |
| 1632268800000 | 589.45 |
| 1632355200000 | 591.79 |
| 1632441600000 | 589.49 |
| 1632700800000 | 585.39 |
| 1632787200000 | 578.0599 |
| 1632873600000 | 580.63 |
| 1632960000000 | 575.69 |
| 1633046400000 | 576.35 |
| 1633305600000 | 577.29 |
| 1633392000000 | 579.19 |
| 1633478400000 | 581.57 |
| 1633564800000 | 584.45 |
| 1633651200000 | 583.15 |
| 1633910400000 | 581.16 |
| 1633996800000 | 581.49 |
| 1634083200000 | 584.82 |
| 1634169600000 | 590.85 |
| 1634256000000 | 592 |
| 1634515200000 | 590.34 |
| 1634601600000 | 593.78 |
| 1634688000000 | 597.48 |
| 1634774400000 | 598.39 |
| 1634860800000 | 601.26 |
| 1635120000000 | 599.9299 |
| 1635206400000 | 600.52 |
| 1635292800000 | 597.71 |
| 1635379200000 | 601.0599 |
| 1635465600000 | 598.42 |
| 1635724800000 | 600.76 |
| 1635811200000 | 602.95 |
| 1635897600000 | 604.16 |
| 1635984000000 | 604.0599 |
| 1636070400000 | 603.83 |
| 1636329600000 | 602.4299 |
| 1636416000000 | 603.41 |
| 1636502400000 | 604.7 |
| 1636588800000 | 602.11 |
| 1636675200000 | 604.05 |
| 1636934400000 | 606.02 |
| 1637020800000 | 604.82 |
| 1637107200000 | 604.3099 |
| 1637193600000 | 603.24 |
| 1637280000000 | 603.22 |
| 1637539200000 | 604.19 |
| 1637625600000 | 604.2 |
| 1637712000000 | 603.36 |
| 1637798400000 | 604.3099 |
| 1637884800000 | 596.34 |
| 1638144000000 | 598.34 |
| 1638230400000 | 586.11 |
| 1638316800000 | 587.14 |
| 1638403200000 | 592.08 |
| 1638489600000 | 594.59 |
| 1638748800000 | 600.8 |
| 1638835200000 | 606.0599 |
| 1638921600000 | 606.58 |
| 1639008000000 | 605.86 |
| 1639094400000 | 609.96 |
| 1639353600000 | 612.1 |
| 1639440000000 | 609.62 |
| 1639526400000 | 615.03 |
| 1639612800000 | 620.6 |
| 1639699200000 | 615.01 |
| 1639958400000 | 611.6799 |
| 1640044800000 | 613.51 |
| 1640131200000 | 617.79 |
| 1640217600000 | 619.88 |
| 1640304000000 | 620.14 |
| 1640563200000 | 624.69 |
| 1640649600000 | 627.9 |
| 1640736000000 | 631.34 |
| 1640822400000 | 630.4299 |
| 1640908800000 | 632 |
| 1641168000000 | 627.7 |
| 1641254400000 | 629.8 |
| 1641340800000 | 627.35 |
| 1641427200000 | 623.67 |
| 1641513600000 | 623.52 |
| 1641772800000 | 619.88 |
| 1641859200000 | 620.73 |
| 1641945600000 | 623.7 |
| 1642032000000 | 624.07 |
| 1642118400000 | 621.08 |
| 1642377600000 | 621.25 |
| 1642464000000 | 615.39 |
| 1642550400000 | 613.52 |
| 1642636800000 | 610.9 |
| 1642723200000 | 608.01 |
| 1642982400000 | 602.76 |
| 1643068800000 | 600.08 |
| 1643155200000 | 596.66 |
| 1643241600000 | 595.5 |
| 1643328000000 | 601.72 |
| 1643587200000 | 605.52 |
| 1643673600000 | 605.41 |
| 1643760000000 | 611.95 |
| 1643846400000 | 610.21 |
| 1643932800000 | 604.75 |
| 1644192000000 | 604.53 |
| 1644278400000 | 605.37 |
| 1644364800000 | 610.46 |
| 1644451200000 | 603.03 |
| 1644537600000 | 600.26 |
| 1644796800000 | 594.01 |
| 1644883200000 | 596.5599 |
| 1644969600000 | 597.35 |
| 1645056000000 | 595.19 |
| 1645142400000 | 594.41 |
| 1645401600000 | 593.14 |
| 1645488000000 | 591.09 |
| 1645574400000 | 587.47 |
| 1645660800000 | 580.38 |
| 1645747200000 | 596.77 |
| 1646006400000 | 595.54 |
| 1646092800000 | 591.07 |
| 1646179200000 | 594.95 |
| 1646265600000 | 597.03 |
| 1646352000000 | 597.14 |
| 1646611200000 | 590.46 |
| 1646697600000 | 579.16 |
| 1646784000000 | 588.79 |
| 1646870400000 | 586.84 |
| 1646956800000 | 583.92 |
| 1647216000000 | 586.36 |
| 1647302400000 | 591.55 |
| 1647388800000 | 595.34 |
| 1647475200000 | 601.95 |
| 1647561600000 | 601.99 |
| 1647820800000 | 603.38 |
| 1647907200000 | 603.65 |
| 1647993600000 | 600.3 |
| 1648080000000 | 603.62 |
| 1648166400000 | 608.35 |
| 1648425600000 | 610.3099 |
| 1648512000000 | 617.9 |
| 1648598400000 | 620.0599 |
| 1648684800000 | 616.01 |
| 1648771200000 | 619.99 |
| 1649030400000 | 618.08 |
| 1649116800000 | 619.44 |
| 1649203200000 | 623.66 |
| 1649289600000 | 624.63 |
| 1649376000000 | 626.84 |
| 1649635200000 | 623.98 |
| 1649721600000 | 621.9 |
| 1649808000000 | 620.92 |
| 1649894400000 | 620.49 |
| 1650326400000 | 620.11 |
| 1650412800000 | 627.77 |
| 1650499200000 | 625.5 |
| 1650585600000 | 614.5 |
| 1650844800000 | 612.54 |
| 1650931200000 | 606.69 |
| 1651017600000 | 605.92 |
| 1651104000000 | 610.49 |
| 1651190400000 | 598.74 |
| 1651449600000 | 591.4299 |
| 1651536000000 | 593.26 |
| 1651622400000 | 599.9299 |
| 1651708800000 | 592.4 |
| 1651795200000 | 590.59 |
| 1652054400000 | 583.39 |
| 1652140800000 | 581.09 |
| 1652227200000 | 582.35 |
| 1652313600000 | 580.03 |
| 1652400000000 | 586.0599 |
| 1652659200000 | 587.75 |
| 1652745600000 | 592.22 |
| 1652832000000 | 578.77 |
| 1652918400000 | 575.16 |
| 1653004800000 | 577.22 |
| 1653264000000 | 584.35 |
| 1653350400000 | 589.4299 |
| 1653436800000 | 589.34 |
| 1653523200000 | 592 |
| 1653609600000 | 598.15 |
| 1653868800000 | 599.27 |
| 1653955200000 | 593.84 |
| 1654041600000 | 589.33 |
| 1654128000000 | 593.09 |
| 1654214400000 | 589.45 |
| 1654473600000 | 589.88 |
| 1654560000000 | 592.16 |
| 1654646400000 | 585.26 |
| 1654732800000 | 575.62 |
| 1654819200000 | 567.82 |
| 1655078400000 | 553.71 |
| 1655164800000 | 544.6799 |
| 1655251200000 | 547.19 |
| 1655337600000 | 541.03 |
| 1655424000000 | 539.03 |
| 1655683200000 | 541.5 |
| 1655769600000 | 548.03 |
| 1655856000000 | 549.8 |
| 1655942400000 | 555.15 |
| 1656028800000 | 565.85 |
| 1656288000000 | 568.62 |
| 1656374400000 | 564.8099 |
| 1656460800000 | 565.95 |
| 1656547200000 | 564.51 |
| 1656633600000 | 569.16 |
| 1656892800000 | 571.2 |
| 1656979200000 | 562.01 |
| 1657065600000 | 564.34 |
| 1657152000000 | 565.71 |
| 1657238400000 | 564.62 |
| 1657497600000 | 563.52 |
| 1657584000000 | 562.28 |
| 1657670400000 | 560.65 |
| 1657756800000 | 554.5599 |
| 1657843200000 | 560.57 |
| 1658102400000 | 558.62 |
| 1658188800000 | 564.8 |
| 1658275200000 | 561.75 |
| 1658361600000 | 563.42 |
| 1658448000000 | 567.2 |
| 1658707200000 | 569.48 |
| 1658793600000 | 571.14 |
| 1658880000000 | 572.32 |
| 1658966400000 | 581.24 |
| 1659052800000 | 584.83 |
| 1659312000000 | 584.66 |
| 1659398400000 | 581.1 |
| 1659484800000 | 580.58 |
| 1659571200000 | 581.4299 |
| 1659657600000 | 579.32 |
| 1659916800000 | 582.21 |
| 1660003200000 | 584.34 |
| 1660089600000 | 591.09 |
| 1660176000000 | 590.54 |
| 1660262400000 | 594.22 |
| 1660521600000 | 596.88 |
| 1660608000000 | 599 |
| 1660694400000 | 597.34 |
| 1660780800000 | 597.17 |
| 1660867200000 | 594.38 |
| 1661126400000 | 588.07 |
| 1661212800000 | 583.59 |
| 1661299200000 | 583.67 |
| 1661385600000 | 586.64 |
| 1661472000000 | 576.94 |
| 1661731200000 | 574.14 |
| 1661817600000 | 568.98 |
| 1661904000000 | 565.71 |
| 1661990400000 | 565.64 |
| 1662076800000 | 564.17 |
| 1662336000000 | 562.26 |
| 1662422400000 | 561.07 |
| 1662508800000 | 568.16 |
| 1662595200000 | 569.45 |
| 1662681600000 | 575.14 |
| 1662940800000 | 580.87 |
| 1663027200000 | 566.67 |
| 1663113600000 | 564.44 |
| 1663200000000 | 559.1799 |
| 1663286400000 | 558.09 |
| 1663545600000 | 559.75 |
| 1663632000000 | 552.67 |
| 1663718400000 | 546.97 |
| 1663804800000 | 544.51 |
| 1663891200000 | 537.08 |
| 1664150400000 | 528.59 |
| 1664236800000 | 522.73 |
| 1664323200000 | 527.2 |
| 1664409600000 | 520.73 |
| 1664496000000 | 516.26 |
| 1664755200000 | 525.73 |
| 1664841600000 | 536.5599 |
| 1664928000000 | 529.86 |
| 1665014400000 | 519.87 |
| 1665100800000 | 511.62 |
| 1665360000000 | 510.51 |
| 1665446400000 | 511.47 |
| 1665532800000 | 506.02 |
| 1665619200000 | 513.73 |
| 1665705600000 | 509.64 |
| 1665964800000 | 518.39 |
| 1666051200000 | 523.62 |
| 1666137600000 | 519.25 |
| 1666224000000 | 514.8099 |
| 1666310400000 | 518.12 |
| 1666569600000 | 524.13 |
| 1666656000000 | 531.78 |
| 1666742400000 | 535.17 |
| 1666828800000 | 537.15 |
| 1666915200000 | 545.69 |
| 1667174400000 | 544.0599 |
| 1667260800000 | 544.1799 |
| 1667347200000 | 540.1 |
| 1667433600000 | 536.53 |
| 1667520000000 | 542.51 |
| 1667779200000 | 544.4299 |
| 1667865600000 | 548.95 |
| 1667952000000 | 544.9299 |
| 1668038400000 | 561.27 |
| 1668124800000 | 558.57 |
| 1668384000000 | 555.29 |
| 1668470400000 | 557.79 |
| 1668556800000 | 559.71 |
| 1668643200000 | 556.96 |
| 1668729600000 | 564.17 |
| 1668988800000 | 565.8099 |
| 1669075200000 | 569.95 |
| 1669161600000 | 573.65 |
| 1669248000000 | 575.53 |
| 1669334400000 | 577.1799 |
| 1669593600000 | 572.21 |
| 1669680000000 | 570.6799 |
| 1669766400000 | 577.3 |
| 1669852800000 | 582.3099 |
| 1669939200000 | 581.61 |
| 1670198400000 | 577.02 |
| 1670284800000 | 575.2 |
| 1670371200000 | 574.72 |
| 1670457600000 | 576.89 |
| 1670544000000 | 575.66 |
| 1670803200000 | 578.44 |
| 1670889600000 | 581.88 |
| 1670976000000 | 581.73 |
| 1671062400000 | 572.82 |
| 1671148800000 | 566.6799 |
| 1671408000000 | 565.08 |
| 1671494400000 | 566.86 |
| 1671580800000 | 573.07 |
| 1671667200000 | 571.21 |
| 1671753600000 | 573.83 |
| 1672099200000 | 575.84 |
| 1672185600000 | 571.09 |
| 1672272000000 | 574.82 |
| 1672358400000 | 571.72 |
| 1672617600000 | 572.29 |
| 1672704000000 | 572.19 |
| 1672790400000 | 576.88 |
| 1672876800000 | 569.39 |
| 1672963200000 | 580.17 |
| 1673222400000 | 579.96 |
| 1673308800000 | 578.96 |
| 1673395200000 | 581.8099 |
| 1673481600000 | 582.8 |
| 1673568000000 | 584.4299 |
| 1673827200000 | 584.7 |
| 1673913600000 | 583.85 |
| 1674000000000 | 576.05 |
| 1674086400000 | 571.79 |
| 1674172800000 | 575.11 |
| 1674432000000 | 576.16 |
| 1674518400000 | 578.5599 |
| 1674604800000 | 579.39 |
| 1674691200000 | 578.97 |
| 1674777600000 | 578.32 |
| 1675036800000 | 578.4 |
| 1675123200000 | 582.12 |
| 1675209600000 | 582.92 |
| 1675296000000 | 581.53 |
| 1675382400000 | 576.67 |
| 1675641600000 | 575.95 |
| 1675728000000 | 576.54 |
| 1675814400000 | 574.84 |
| 1675900800000 | 572.17 |
| 1675987200000 | 576.17 |
| 1676246400000 | 579.48 |
| 1676332800000 | 576.76 |
| 1676419200000 | 576.52 |
| 1676505600000 | 574.77 |
| 1676592000000 | 578.89 |
| 1676851200000 | 580.22 |
| 1676937600000 | 575.35 |
| 1677024000000 | 573.9 |
| 1677110400000 | 572.4299 |
| 1677196800000 | 569.54 |
| 1677456000000 | 570.2 |
| 1677542400000 | 565.8 |
| 1677628800000 | 562.24 |
| 1677715200000 | 564.95 |
| 1677801600000 | 568.55 |
| 1678060800000 | 570.16 |
| 1678147200000 | 562.9299 |
| 1678233600000 | 562.74 |
| 1678320000000 | 558.92 |
| 1678406400000 | 555.12 |
| 1678665600000 | 556 |
| 1678752000000 | 558.46 |
| 1678838400000 | 556.12 |
| 1678924800000 | 560.14 |
| 1679011200000 | 555.27 |
| 1679270400000 | 561.91 |
| 1679356800000 | 561.62 |
| 1679443200000 | 556.8 |
| 1679529600000 | 555.9 |
| 1679616000000 | 561.1799 |
| 1679875200000 | 564.8 |
| 1679961600000 | 566.3099 |
| 1680048000000 | 570.86 |
| 1680134400000 | 573.28 |
| 1680220800000 | 576.64 |
| 1680480000000 | 579.71 |
| 1680566400000 | 580.34 |
| 1680652800000 | 586.01 |
| 1680739200000 | 588.27 |
| 1681171200000 | 588.77 |
| 1681257600000 | 589.62 |
| 1681344000000 | 591.79 |
| 1681430400000 | 588.25 |
| 1681689600000 | 590.15 |
| 1681776000000 | 589.88 |
| 1681862400000 | 591.38 |
| 1681948800000 | 592.09 |
| 1682035200000 | 592.5599 |
| 1682294400000 | 594.19 |
| 1682380800000 | 593.73 |
| 1682467200000 | 588.87 |
| 1682553600000 | 592.34 |
| 1682640000000 | 594.28 |
| 1682899200000 | 595.53 |
| 1682985600000 | 589.9299 |
| 1683072000000 | 589.04 |
| 1683158400000 | 586.51 |
| 1683244800000 | 591.38 |
| 1683504000000 | 591.21 |
| 1683590400000 | 589.89 |
| 1683676800000 | 589.71 |
| 1683763200000 | 587.16 |
| 1683849600000 | 586.95 |
| 1684108800000 | 586.47 |
| 1684195200000 | 581.25 |
| 1684281600000 | 579.55 |
| 1684368000000 | 577.37 |
| 1684454400000 | 578.74 |
| 1684713600000 | 578 |
| 1684800000000 | 574.42 |
| 1684886400000 | 569.48 |
| 1684972800000 | 563.64 |
| 1685059200000 | 563.85 |
| 1685318400000 | 564.61 |
| 1685404800000 | 561.8099 |
| 1685491200000 | 561.2 |
| 1685577600000 | 563.54 |
| 1685664000000 | 569.92 |
| 1685923200000 | 570.17 |
| 1686009600000 | 569.09 |
| 1686096000000 | 570.39 |
| 1686182400000 | 572.44 |
| 1686268800000 | 572.44 |
| 1686528000000 | 571.39 |
| 1686614400000 | 573.34 |
| 1686700800000 | 572.88 |
| 1686787200000 | 578.22 |
| 1686873600000 | 580.13 |
| 1687132800000 | 579.0599 |
| 1687219200000 | 576.13 |
| 1687305600000 | 577.0599 |
| 1687392000000 | 576.86 |
| 1687478400000 | 572.9 |
| 1687737600000 | 573.77 |
| 1687824000000 | 576.22 |
| 1687910400000 | 573.38 |
| 1687996800000 | 575.28 |
| 1688083200000 | 580.04 |
| 1688342400000 | 580.6799 |
| 1688428800000 | 580.27 |
| 1688515200000 | 579.0599 |
| 1688601600000 | 574.71 |
| 1688688000000 | 571.84 |
| 1688947200000 | 572.11 |
| 1689033600000 | 575.23 |
| 1689120000000 | 579.01 |
| 1689206400000 | 582.11 |
| 1689292800000 | 582.63 |
| 1689552000000 | 580.84 |
| 1689638400000 | 580.28 |
| 1689724800000 | 582.67 |
| 1689811200000 | 587.0599 |
| 1689897600000 | 589.11 |
| 1690156800000 | 589.97 |
| 1690243200000 | 589.17 |
| 1690329600000 | 589.03 |
| 1690416000000 | 585.6799 |
| 1690502400000 | 585.83 |
| 1690761600000 | 584.16 |
| 1690848000000 | 581.32 |
| 1690934400000 | 578.19 |
| 1691020800000 | 574.25 |
| 1691107200000 | 572.36 |
| 1691366400000 | 575.46 |
| 1691452800000 | 572.59 |
| 1691539200000 | 574.17 |
| 1691625600000 | 575.45 |
| 1691712000000 | 575.4299 |
| 1691971200000 | 573.2 |
| 1692057600000 | 568.4299 |
| 1692144000000 | 567.13 |
| 1692230400000 | 562.83 |
| 1692316800000 | 562.8099 |
| 1692576000000 | 561.65 |
| 1692662400000 | 560.4 |
| 1692748800000 | 563.77 |
| 1692835200000 | 562.01 |
| 1692921600000 | 563.14 |
| 1693180800000 | 565.99 |
| 1693267200000 | 569.35 |
| 1693353600000 | 571.3099 |
| 1693440000000 | 567.5599 |
| 1693526400000 | 566.23 |
| 1693785600000 | 565.64 |
| 1693872000000 | 559.88 |
| 1693958400000 | 558.32 |
| 1694044800000 | 561.08 |
| 1694131200000 | 562.11 |
| 1694390400000 | 563.91 |
| 1694476800000 | 563.03 |
| 1694563200000 | 564.42 |
| 1694649600000 | 568.48 |
| 1694736000000 | 566.78 |
| 1694995200000 | 566.53 |
| 1695081600000 | 566.2 |
| 1695168000000 | 568.19 |
| 1695254400000 | 560.13 |
| 1695340800000 | 558.11 |
| 1695600000000 | 555.64 |
| 1695686400000 | 550.38 |
| 1695772800000 | 546.2 |
| 1695859200000 | 547.1 |
| 1695945600000 | 545.62 |
| 1696204800000 | 537.99 |
| 1696291200000 | 535.39 |
| 1696377600000 | 537.39 |
| 1696464000000 | 538.34 |
| 1696550400000 | 539.84 |
| 1696809600000 | 543.61 |
| 1696896000000 | 547.8 |
| 1696982400000 | 548.85 |
| 1697068800000 | 543.02 |
| 1697155200000 | 543.27 |
| 1697414400000 | 546.34 |
| 1697500800000 | 547.42 |
| 1697587200000 | 544.41 |
| 1697673600000 | 539.73 |
| 1697760000000 | 536.91 |
| 1698019200000 | 535.1799 |
| 1698105600000 | 538.12 |
| 1698192000000 | 539.23 |
| 1698278400000 | 537.22 |
| 1698364800000 | 531.48 |
| 1698624000000 | 535.46 |
| 1698710400000 | 538.07 |
| 1698796800000 | 541.54 |
| 1698883200000 | 548.55 |
| 1698969600000 | 552.83 |
| 1699228800000 | 552.83 |
| 1699315200000 | 550.6 |
| 1699401600000 | 549.87 |
| 1699488000000 | 549.49 |
| 1699574400000 | 550.09 |
| 1699833600000 | 551.44 |
| 1699920000000 | 558.58 |
| 1700006400000 | 558.6799 |
| 1700092800000 | 558.76 |
| 1700179200000 | 559.9299 |
| 1700438400000 | 560.8 |
| 1700524800000 | 562.14 |
| 1700611200000 | 563.58 |
| 1700697600000 | 564.41 |
| 1700784000000 | 566.42 |
| 1701043200000 | 564.92 |
| 1701129600000 | 564.9299 |
| 1701216000000 | 563.37 |
| 1701302400000 | 568 |
| 1701388800000 | 570.85 |
| 1701648000000 | 571.79 |
| 1701734400000 | 569.78 |
| 1701820800000 | 570.6799 |
| 1701907200000 | 571.17 |
| 1701993600000 | 570.05 |
| 1702252800000 | 573.36 |
| 1702339200000 | 576.32 |
| 1702425600000 | 581.98 |
| 1702512000000 | 579.67 |
| 1702598400000 | 574.76 |
| 1702857600000 | 576.1 |
| 1702944000000 | 578.16 |
| 1703030400000 | 573.04 |
| 1703116800000 | 576.17 |
| 1703203200000 | 579.11 |
| 1703635200000 | 582.53 |
| 1703721600000 | 584.66 |
| 1703808000000 | 585.41 |
| 1704153600000 | 587.11 |
| 1704240000000 | 585.0599 |
| 1704326400000 | 586.49 |
| 1704412800000 | 586.28 |
| 1704672000000 | 589.07 |
| 1704758400000 | 588.21 |
| 1704844800000 | 588.73 |
| 1704931200000 | 586.49 |
| 1705017600000 | 590.41 |
| 1705276800000 | 590.37 |
| 1705363200000 | 587.58 |
| 1705449600000 | 584.44 |
| 1705536000000 | 585.04 |
| 1705622400000 | 586.66 |
| 1705881600000 | 587.19 |
| 1705968000000 | 587.26 |
| 1706054400000 | 585.28 |
| 1706140800000 | 587.26 |
| 1706227200000 | 588.6799 |
| 1706486400000 | 589.82 |
| 1706572800000 | 591.95 |
| 1706659200000 | 591.02 |
| STOXX Global Low Risk Weighted Diversified 200 | STOXX Global 1800 | |
|---|---|---|
| 2017 | 19.915282735859 | 23.11124377617 |
| 2018 | -2.3782111635026 | -9.1898097109552 |
| 2019 | 23.29530599015 | 28.137157820211 |
| 2020 | -0.36615945351932 | 16.488193095692 |
| 2021 | 17.133949807843 | 20.788908800232 |
| 2022 | -9.6437639429124 | -18.458940716969 |
| 2023 | 2.4323947198336 | 23.642477189466 |
| 2024 | 10.885552864052 | 38.623608491515 |
Methodology
Components are selected based on the 12-month historical volatility ranking. Components are ranked from lowest to highest volatility and are subject to diversification rules. Weights are calculated by using the inverse of the 12-month historical volatility and are subject to component, country and industry constraints. The detailed methodology, including calculation formula and full requirements, can be found in our rulebook:
www.stoxx.com/indices/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return USD | CH0509655251 | SXGLV2V | SXGLV2V INDEX | .SXGLV2V |
| Price EUR | CH0509655269 | SXGLV2P | .SXGLV2P | |
| Net Return EUR | CH0509655277 | SXGLV2R | .SXGLV2R | |
| Price USD | CH0509655285 | SXGLV2L | SXGLV2L INDEX | .SXGLV2L |
| Gross Return USD | CH0509655293 | SXGLV2GV | SXGLV2GV INDEX | .SXGLV2GV |
| Gross Return EUR | CH0509655301 | SXGLV2GR | .SXGLV2GR |
Quick Facts
| Weighting | Inverse volatility weighted subject to constraints |
| Cap Factor | min(25x benchmark weight, 0.02) |
| No. of components | 200 |
| Review frequency | Quarterly |
| Calculation/distribution | dayend |
| Calculation hours | 22:15:00.0000000 22:15:00.0000000 |
| Base value/base date | 100 as of Dec. 20, 2002 |
| History | Available from Dec. 20, 2002 |
| Inception date | Nov. 27, 2019 |
| 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 |
|---|---|---|---|
| Berkshire Hathaway Inc. Cl B | Financial Services | USA | 0.981% |
| Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 0.917% |
| Coca-Cola Co. | Food, Beverage and Tobacco | USA | 0.916% |
| McDonald's Corp. | Travel and Leisure | USA | 0.885% |
| Waste Management Inc. | Utilities | USA | 0.869% |
| WALMART INC. | Retail | USA | 0.865% |
| Republic Services Inc. | Utilities | USA | 0.863% |
| TJX Cos. | Retail | USA | 0.853% |
| Cencora | Personal Care, Drug and Grocery Stores | USA | 0.851% |
| Colgate-Palmolive Co. | Personal Care, Drug and Grocery Stores | USA | 0.846% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.