Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SECTOR INDICES
STOXX Europe Total Market Aerospace & Defense
Index Description
The STOXX Sector indices are available for global markets as well as for Europe, the Eurozone and Eastern Europe. Using the market standard ICB - Industry Classification Benchmark, companies are categorised according to their primary source of revenue. This categorisation guarantees a professional and accurate classification of companies in their respective business environments. There are four levels of classification ranging from broad to very detailed: 11 industries are broken down into 20 supersectors, 45 sectors and 173 subsectors.
Key facts
- Categorization according to their primary source of revenue.
- Guarantees an accurate classification of companies in their respective business environments.
- ICB consists of 11 Industries, 20 Supersectors, 45 Sectors, 173 subsectors.
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 Europe Total Market Aerospace & Defense | 806.0 | 661.9 | 23.6 | 4.4 | 124.1 | 0.1 | 18.8 | 0.0 | 2.0 |
| STOXX Europe Total Market | 18,279.7 | 14,091.2 | 7.5 | 1.1 | 293.8 | 0.0 | 2.1 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Industrial Goods and Services | 100.0 |
|---|
Country weighting
| France | 41.8 |
|---|---|
| UK | 32.4 |
| Germany | 19.1 |
| Italy | 3.4 |
| Sweden | 3.1 |
| Switzerland | 0.1 |
| Poland | 0.1 |
| Austria | 0.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Total Market Aerospace & Defense | -1.7 | 72.1 | 78.6 | 243.9 | 368.5 | N/A | N/A | 80.2 | 51.7 | 36.7 |
| STOXX Europe Total Market | -1.5 | 22.4 | 15.4 | 53.4 | 73.0 | N/A | N/A | 15.6 | 15.5 | 11.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Total Market Aerospace & Defense | N/A | N/A | 27.3 | 22.9 | 26.9 | N/A | N/A | 2.1 | 1.7 | 1.1 |
| STOXX Europe Total Market | N/A | N/A | 17.2 | 17.0 | 18.0 | N/A | N/A | 0.7 | 0.7 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Total Market Aerospace & Defense | 0.3 | 0.7 | 0.7 | 0.7 | 0.7 | 21.7 | 23.0 | 19.8 | 16.0 | 18.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Total Market Aerospace & Defense | 0.7 | 1.2 | 1.1 | 1.0 | 1.1 | -0.1 | 2.6 | 2.3 | 1.7 | 1.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2025
SECTOR INDICES
STOXX Europe Total Market Aerospace & Defense
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 Europe Total Market Aerospace & Defense | 28.3 | 32.6 | 27.3 | 32.6 | 8.9 | 2.0 | 3.1 | 34.1 |
| STOXX Europe Total Market | 18.0 | 15.1 | 15.5 | 14.9 | 2.0 | 3.5 | 1.3 | 1.6 |
Performance and annual returns
| STOXX Europe Total Market Aerospace & Defense | |
|---|---|
| 1079654400000 | 100 |
| 1079913600000 | 97.89 |
| 1080000000000 | 98.91 |
| 1080086400000 | 98 |
| 1080172800000 | 99.79 |
| 1080259200000 | 100.28 |
| 1080518400000 | 101.66 |
| 1080604800000 | 101.51 |
| 1080691200000 | 102.37 |
| 1080777600000 | 104.94 |
| 1080864000000 | 104.82 |
| 1081123200000 | 105.05 |
| 1081209600000 | 104.62 |
| 1081296000000 | 105.72 |
| 1081382400000 | 107.14 |
| 1081814400000 | 106.91 |
| 1081900800000 | 104.21 |
| 1081987200000 | 102.98 |
| 1082073600000 | 104.51 |
| 1082332800000 | 105.77 |
| 1082419200000 | 106.91 |
| 1082505600000 | 104.79 |
| 1082592000000 | 104.57 |
| 1082678400000 | 105.59 |
| 1082937600000 | 108.97 |
| 1083024000000 | 108.97 |
| 1083110400000 | 107.12 |
| 1083196800000 | 106.44 |
| 1083283200000 | 105.73 |
| 1083542400000 | 106.19 |
| 1083628800000 | 106.97 |
| 1083715200000 | 107.92 |
| 1083801600000 | 105.33 |
| 1083888000000 | 104.96 |
| 1084147200000 | 100.34 |
| 1084233600000 | 100.88 |
| 1084320000000 | 99.29 |
| 1084406400000 | 100.71 |
| 1084492800000 | 99.56 |
| 1084752000000 | 98.11 |
| 1084838400000 | 99.81 |
| 1084924800000 | 102.81 |
| 1085011200000 | 100.98 |
| 1085097600000 | 102.38 |
| 1085356800000 | 102.74 |
| 1085443200000 | 103.05 |
| 1085529600000 | 104.92 |
| 1085616000000 | 106.39 |
| 1085702400000 | 106.82 |
| 1085961600000 | 106.86 |
| 1086048000000 | 106.55 |
| 1086134400000 | 107.45 |
| 1086220800000 | 108.3 |
| 1086307200000 | 108.39 |
| 1086566400000 | 108.92 |
| 1086652800000 | 109.56 |
| 1086739200000 | 109.48 |
| 1086825600000 | 109.22 |
| 1086912000000 | 108.41 |
| 1087171200000 | 106.83 |
| 1087257600000 | 107.12 |
| 1087344000000 | 108.51 |
| 1087430400000 | 108.27 |
| 1087516800000 | 108.88 |
| 1087776000000 | 109.21 |
| 1087862400000 | 109.36 |
| 1087948800000 | 110.41 |
| 1088035200000 | 111.9 |
| 1088121600000 | 110.89 |
| 1088380800000 | 113.15 |
| 1088467200000 | 113.87 |
| 1088553600000 | 114.6 |
| 1088640000000 | 113.24 |
| 1088726400000 | 112.54 |
| 1088985600000 | 112.59 |
| 1089072000000 | 111.67 |
| 1089158400000 | 111.64 |
| 1089244800000 | 112.03 |
| 1089331200000 | 111.69 |
| 1089590400000 | 111.7 |
| 1089676800000 | 111.76 |
| 1089763200000 | 111.69 |
| 1089849600000 | 110.92 |
| 1089936000000 | 113.24 |
| 1090195200000 | 113.54 |
| 1090281600000 | 113.3 |
| 1090368000000 | 112.3 |
| 1090454400000 | 110.97 |
| 1090540800000 | 110.27 |
| 1090800000000 | 110.2 |
| 1090886400000 | 109.86 |
| 1090972800000 | 110.98 |
| 1091059200000 | 111.3 |
| 1091145600000 | 111.07 |
| 1091404800000 | 110.65 |
| 1091491200000 | 110.46 |
| 1091577600000 | 109.42 |
| 1091664000000 | 110.5 |
| 1091750400000 | 108.58 |
| 1092009600000 | 106.04 |
| 1092096000000 | 105.99 |
| 1092182400000 | 104.41 |
| 1092268800000 | 104.43 |
| 1092355200000 | 105.95 |
| 1092614400000 | 107.81 |
| 1092700800000 | 108.27 |
| 1092787200000 | 107.25 |
| 1092873600000 | 106.78 |
| 1092960000000 | 105.4 |
| 1093219200000 | 106.4 |
| 1093305600000 | 105.79 |
| 1093392000000 | 105.55 |
| 1093478400000 | 105.42 |
| 1093564800000 | 105.91 |
| 1093824000000 | 105.51 |
| 1093910400000 | 105.4 |
| 1093996800000 | 106.76 |
| 1094083200000 | 107.22 |
| 1094169600000 | 106.81 |
| 1094428800000 | 107.75 |
| 1094515200000 | 108.69 |
| 1094601600000 | 109 |
| 1094688000000 | 108.66 |
| 1094774400000 | 110.91 |
| 1095033600000 | 111.84 |
| 1095120000000 | 111.76 |
| 1095206400000 | 109.97 |
| 1095292800000 | 110.36 |
| 1095379200000 | 111.23 |
| 1095638400000 | 110 |
| 1095724800000 | 110.78 |
| 1095811200000 | 110.05 |
| 1095897600000 | 110.58 |
| 1095984000000 | 111 |
| 1096243200000 | 110.48 |
| 1096329600000 | 110.5 |
| 1096416000000 | 111.97 |
| 1096502400000 | 112.53 |
| 1096588800000 | 114.48 |
| 1096848000000 | 116.1 |
| 1096934400000 | 116.01 |
| 1097020800000 | 115.11 |
| 1097107200000 | 114.92 |
| 1097193600000 | 115.63 |
| 1097452800000 | 115.27 |
| 1097539200000 | 113.18 |
| 1097625600000 | 113.79 |
| 1097712000000 | 113.72 |
| 1097798400000 | 115.03 |
| 1098057600000 | 115.11 |
| 1098144000000 | 117.28 |
| 1098230400000 | 117.44 |
| 1098316800000 | 118.4 |
| 1098403200000 | 118.68 |
| 1098662400000 | 117.41 |
| 1098748800000 | 118.14 |
| 1098835200000 | 119.17 |
| 1098921600000 | 120.32 |
| 1099008000000 | 120.1 |
| 1099267200000 | 121.49 |
| 1099353600000 | 122.8 |
| 1099440000000 | 122.67 |
| 1099526400000 | 123.89 |
| 1099612800000 | 124.08 |
| 1099872000000 | 124.83 |
| 1099958400000 | 124.74 |
| 1100044800000 | 125.47 |
| 1100131200000 | 127.57 |
| 1100217600000 | 129.17 |
| 1100476800000 | 128.19 |
| 1100563200000 | 127.42 |
| 1100649600000 | 128.66 |
| 1100736000000 | 126.7 |
| 1100822400000 | 126.35 |
| 1101081600000 | 126.04 |
| 1101168000000 | 127.58 |
| 1101254400000 | 128.66 |
| 1101340800000 | 129.52 |
| 1101427200000 | 128.94 |
| 1101686400000 | 129.63 |
| 1101772800000 | 129.66 |
| 1101859200000 | 131.57 |
| 1101945600000 | 132.79 |
| 1102032000000 | 134.08 |
| 1102291200000 | 132.92 |
| 1102377600000 | 133.21 |
| 1102464000000 | 129.79 |
| 1102550400000 | 128.19 |
| 1102636800000 | 129.47 |
| 1102896000000 | 128.72 |
| 1102982400000 | 127.31 |
| 1103068800000 | 128.95 |
| 1103155200000 | 127.57 |
| 1103241600000 | 127.76 |
| 1103500800000 | 130.14 |
| 1103587200000 | 129.95 |
| 1103673600000 | 129.54 |
| 1103760000000 | 129.8 |
| 1103846400000 | 129.84 |
| 1104105600000 | 130.34 |
| 1104192000000 | 130.06 |
| 1104278400000 | 129.49 |
| 1104364800000 | 129.58 |
| 1104451200000 | 129.65 |
| 1104710400000 | 128.84 |
| 1104796800000 | 126.75 |
| 1104883200000 | 126.23 |
| 1104969600000 | 127.37 |
| 1105056000000 | 127.09 |
| 1105315200000 | 128.25 |
| 1105401600000 | 127.89 |
| 1105488000000 | 128.97 |
| 1105574400000 | 129.8 |
| 1105660800000 | 129.83 |
| 1105920000000 | 130.84 |
| 1106006400000 | 129.91 |
| 1106092800000 | 131.28 |
| 1106179200000 | 130.04 |
| 1106265600000 | 130.29 |
| 1106524800000 | 129.19 |
| 1106611200000 | 129.97 |
| 1106697600000 | 131.73 |
| 1106784000000 | 131.58 |
| 1106870400000 | 131.84 |
| 1107129600000 | 132.92 |
| 1107216000000 | 134.5 |
| 1107302400000 | 134.65 |
| 1107388800000 | 132.92 |
| 1107475200000 | 133.45 |
| 1107734400000 | 132.93 |
| 1107820800000 | 132.97 |
| 1107907200000 | 133.17 |
| 1107993600000 | 134.01 |
| 1108080000000 | 134.47 |
| 1108339200000 | 135.44 |
| 1108425600000 | 136.38 |
| 1108512000000 | 134.82 |
| 1108598400000 | 136.44 |
| 1108684800000 | 136.64 |
| 1108944000000 | 136.96 |
| 1109030400000 | 134.93 |
| 1109116800000 | 134.76 |
| 1109203200000 | 136.21 |
| 1109289600000 | 137.19 |
| 1109548800000 | 138.65 |
| 1109635200000 | 139.16 |
| 1109721600000 | 137.74 |
| 1109808000000 | 137.28 |
| 1109894400000 | 138.66 |
| 1110153600000 | 136.57 |
| 1110240000000 | 138.55 |
| 1110326400000 | 137.76 |
| 1110412800000 | 136.81 |
| 1110499200000 | 136.58 |
| 1110758400000 | 135.11 |
| 1110844800000 | 135.98 |
| 1110931200000 | 136.52 |
| 1111017600000 | 136.36 |
| 1111104000000 | 136.41 |
| 1111363200000 | 135.5 |
| 1111449600000 | 135.65 |
| 1111536000000 | 134.42 |
| 1111622400000 | 134.16 |
| 1112054400000 | 134.07 |
| 1112140800000 | 134.27 |
| 1112227200000 | 134.92 |
| 1112313600000 | 136.8 |
| 1112572800000 | 134.54 |
| 1112659200000 | 135.42 |
| 1112745600000 | 136.56 |
| 1112832000000 | 138.44 |
| 1112918400000 | 138.75 |
| 1113177600000 | 138.55 |
| 1113264000000 | 136.64 |
| 1113350400000 | 137.39 |
| 1113436800000 | 137.13 |
| 1113523200000 | 135.71 |
| 1113782400000 | 134.82 |
| 1113868800000 | 135.76 |
| 1113955200000 | 135.28 |
| 1114041600000 | 134.88 |
| 1114128000000 | 136.93 |
| 1114387200000 | 136.55 |
| 1114473600000 | 134.86 |
| 1114560000000 | 133.79 |
| 1114646400000 | 132.92 |
| 1114732800000 | 132.78 |
| 1114992000000 | 132.19 |
| 1115078400000 | 134.08 |
| 1115164800000 | 135.58 |
| 1115251200000 | 136.46 |
| 1115337600000 | 134.93 |
| 1115596800000 | 134.42 |
| 1115683200000 | 134.46 |
| 1115769600000 | 133.6 |
| 1115856000000 | 133.25 |
| 1115942400000 | 133.92 |
| 1116201600000 | 133.18 |
| 1116288000000 | 133.8 |
| 1116374400000 | 135.91 |
| 1116460800000 | 136.1 |
| 1116547200000 | 135.3 |
| 1116806400000 | 135.72 |
| 1116892800000 | 135.05 |
| 1116979200000 | 135.13 |
| 1117065600000 | 136.51 |
| 1117152000000 | 136.7 |
| 1117411200000 | 136.46 |
| 1117497600000 | 136.11 |
| 1117584000000 | 136.75 |
| 1117670400000 | 137.21 |
| 1117756800000 | 138.1 |
| 1118016000000 | 138.25 |
| 1118102400000 | 139.53 |
| 1118188800000 | 139.25 |
| 1118275200000 | 138.26 |
| 1118361600000 | 138.26 |
| 1118620800000 | 138.49 |
| 1118707200000 | 138.97 |
| 1118793600000 | 139.4 |
| 1118880000000 | 140.68 |
| 1118966400000 | 141.96 |
| 1119225600000 | 141.46 |
| 1119312000000 | 142.43 |
| 1119398400000 | 142.76 |
| 1119484800000 | 142.36 |
| 1119571200000 | 141.2 |
| 1119830400000 | 140.76 |
| 1119916800000 | 140.54 |
| 1120003200000 | 141.35 |
| 1120089600000 | 141.56 |
| 1120176000000 | 141.06 |
| 1120435200000 | 140.75 |
| 1120521600000 | 139.38 |
| 1120608000000 | 141.51 |
| 1120694400000 | 138.32 |
| 1120780800000 | 140.6 |
| 1121040000000 | 143.3 |
| 1121126400000 | 144.24 |
| 1121212800000 | 142.67 |
| 1121299200000 | 141.92 |
| 1121385600000 | 141.63 |
| 1121644800000 | 141.5 |
| 1121731200000 | 139.11 |
| 1121817600000 | 138.44 |
| 1121904000000 | 141.51 |
| 1121990400000 | 140.85 |
| 1122249600000 | 140.6 |
| 1122336000000 | 141.3 |
| 1122422400000 | 143.64 |
| 1122508800000 | 148.6 |
| 1122595200000 | 148.51 |
| 1122854400000 | 149.88 |
| 1122940800000 | 150.02 |
| 1123027200000 | 151.08 |
| 1123113600000 | 151.15 |
| 1123200000000 | 150.8 |
| 1123459200000 | 152.81 |
| 1123545600000 | 152.05 |
| 1123632000000 | 153.6 |
| 1123718400000 | 153.73 |
| 1123804800000 | 153.18 |
| 1124064000000 | 152.91 |
| 1124150400000 | 152.28 |
| 1124236800000 | 150.92 |
| 1124323200000 | 148.58 |
| 1124409600000 | 150.08 |
| 1124668800000 | 152.28 |
| 1124755200000 | 151.68 |
| 1124841600000 | 152.61 |
| 1124928000000 | 152.3 |
| 1125014400000 | 152.12 |
| 1125273600000 | 151.62 |
| 1125360000000 | 150.44 |
| 1125446400000 | 152.91 |
| 1125532800000 | 155.79 |
| 1125619200000 | 156.3 |
| 1125878400000 | 158.03 |
| 1125964800000 | 158.18 |
| 1126051200000 | 159.8 |
| 1126137600000 | 160.06 |
| 1126224000000 | 159.86 |
| 1126483200000 | 158.74 |
| 1126569600000 | 158.46 |
| 1126656000000 | 159.18 |
| 1126742400000 | 158.51 |
| 1126828800000 | 160.71 |
| 1127088000000 | 160.21 |
| 1127174400000 | 159.82 |
| 1127260800000 | 158.3 |
| 1127347200000 | 155.39 |
| 1127433600000 | 155.94 |
| 1127692800000 | 158.42 |
| 1127779200000 | 157.28 |
| 1127865600000 | 159.93 |
| 1127952000000 | 159.24 |
| 1128038400000 | 161.05 |
| 1128297600000 | 160.95 |
| 1128384000000 | 161.21 |
| 1128470400000 | 160.17 |
| 1128556800000 | 159.94 |
| 1128643200000 | 158.18 |
| 1128902400000 | 158.4 |
| 1128988800000 | 159.72 |
| 1129075200000 | 157.46 |
| 1129161600000 | 154.79 |
| 1129248000000 | 156.51 |
| 1129507200000 | 155.46 |
| 1129593600000 | 154.09 |
| 1129680000000 | 151.35 |
| 1129766400000 | 151.59 |
| 1129852800000 | 150.97 |
| 1130112000000 | 151.63 |
| 1130198400000 | 153.02 |
| 1130284800000 | 153.74 |
| 1130371200000 | 153.11 |
| 1130457600000 | 151.89 |
| 1130716800000 | 154.95 |
| 1130803200000 | 155.45 |
| 1130889600000 | 157.26 |
| 1130976000000 | 160.22 |
| 1131062400000 | 156.63 |
| 1131321600000 | 157.58 |
| 1131408000000 | 155.94 |
| 1131494400000 | 155.3 |
| 1131580800000 | 156.29 |
| 1131667200000 | 156.27 |
| 1131926400000 | 155.18 |
| 1132012800000 | 155.47 |
| 1132099200000 | 155.25 |
| 1132185600000 | 156.11 |
| 1132272000000 | 157.57 |
| 1132531200000 | 159.68 |
| 1132617600000 | 158.28 |
| 1132704000000 | 161.49 |
| 1132790400000 | 161.84 |
| 1132876800000 | 160.77 |
| 1133136000000 | 161.33 |
| 1133222400000 | 161.31 |
| 1133308800000 | 161.08 |
| 1133395200000 | 162.14 |
| 1133481600000 | 164 |
| 1133740800000 | 164.22 |
| 1133827200000 | 164.94 |
| 1133913600000 | 164.88 |
| 1134000000000 | 165.47 |
| 1134086400000 | 166.01 |
| 1134345600000 | 167.58 |
| 1134432000000 | 166.84 |
| 1134518400000 | 169.81 |
| 1134604800000 | 168.8 |
| 1134691200000 | 170.6 |
| 1134950400000 | 169.98 |
| 1135036800000 | 168.75 |
| 1135123200000 | 172 |
| 1135209600000 | 175.75 |
| 1135296000000 | 174.32 |
| 1135641600000 | 174.19 |
| 1135728000000 | 174.9 |
| 1135814400000 | 175.68 |
| 1135900800000 | 172.97 |
| 1136160000000 | 173.18 |
| 1136246400000 | 177.03 |
| 1136332800000 | 180.64 |
| 1136419200000 | 179.46 |
| 1136505600000 | 183.05 |
| 1136764800000 | 180.3 |
| 1136851200000 | 178.79 |
| 1136937600000 | 180.51 |
| 1137024000000 | 181.58 |
| 1137110400000 | 182.17 |
| 1137369600000 | 183.13 |
| 1137456000000 | 181.38 |
| 1137542400000 | 180.25 |
| 1137628800000 | 182.36 |
| 1137715200000 | 181.29 |
| 1137974400000 | 182.72 |
| 1138060800000 | 182.63 |
| 1138147200000 | 184.53 |
| 1138233600000 | 184.71 |
| 1138320000000 | 186.56 |
| 1138579200000 | 184.55 |
| 1138665600000 | 185.68 |
| 1138752000000 | 188.29 |
| 1138838400000 | 187.37 |
| 1138924800000 | 185.55 |
| 1139184000000 | 183.99 |
| 1139270400000 | 183.33 |
| 1139356800000 | 183.2 |
| 1139443200000 | 182.46 |
| 1139529600000 | 181.9 |
| 1139788800000 | 182.35 |
| 1139875200000 | 181.41 |
| 1139961600000 | 182.99 |
| 1140048000000 | 184.52 |
| 1140134400000 | 185.83 |
| 1140393600000 | 185.58 |
| 1140480000000 | 184.87 |
| 1140566400000 | 186.05 |
| 1140652800000 | 183.26 |
| 1140739200000 | 182.95 |
| 1140998400000 | 183.95 |
| 1141084800000 | 180.56 |
| 1141171200000 | 183.05 |
| 1141257600000 | 181.96 |
| 1141344000000 | 183.18 |
| 1141603200000 | 184.39 |
| 1141689600000 | 181.81 |
| 1141776000000 | 178.92 |
| 1141862400000 | 181.19 |
| 1141948800000 | 181.4 |
| 1142208000000 | 181.57 |
| 1142294400000 | 183.02 |
| 1142380800000 | 182.74 |
| 1142467200000 | 185.31 |
| 1142553600000 | 187.94 |
| 1142812800000 | 188.19 |
| 1142899200000 | 187.58 |
| 1142985600000 | 186.9 |
| 1143072000000 | 185.65 |
| 1143158400000 | 188.63 |
| 1143417600000 | 186.33 |
| 1143504000000 | 185.27 |
| 1143590400000 | 184.88 |
| 1143676800000 | 188.83 |
| 1143763200000 | 186.69 |
| 1144022400000 | 187.4 |
| 1144108800000 | 191.38 |
| 1144195200000 | 189.9 |
| 1144281600000 | 189.63 |
| 1144368000000 | 187.46 |
| 1144627200000 | 186.63 |
| 1144713600000 | 184.26 |
| 1144800000000 | 184.14 |
| 1144886400000 | 186.12 |
| 1145318400000 | 188.54 |
| 1145404800000 | 191.46 |
| 1145491200000 | 190.69 |
| 1145577600000 | 193.47 |
| 1145836800000 | 193.57 |
| 1145923200000 | 193.41 |
| 1146009600000 | 195.26 |
| 1146096000000 | 194.94 |
| 1146182400000 | 193.81 |
| 1146441600000 | 194.9 |
| 1146528000000 | 196.07 |
| 1146614400000 | 191.9 |
| 1146700800000 | 193.7 |
| 1146787200000 | 195.29 |
| 1147046400000 | 196.62 |
| 1147132800000 | 199.13 |
| 1147219200000 | 197.68 |
| 1147305600000 | 197.87 |
| 1147392000000 | 193.36 |
| 1147651200000 | 188.39 |
| 1147737600000 | 185.87 |
| 1147824000000 | 179.05 |
| 1147910400000 | 179.48 |
| 1147996800000 | 177.74 |
| 1148256000000 | 170.55 |
| 1148342400000 | 178.03 |
| 1148428800000 | 172.53 |
| 1148515200000 | 176.48 |
| 1148601600000 | 180.21 |
| 1148860800000 | 180.82 |
| 1148947200000 | 178.38 |
| 1149033600000 | 178.85 |
| 1149120000000 | 178.03 |
| 1149206400000 | 181.62 |
| 1149465600000 | 178.85 |
| 1149552000000 | 171.77 |
| 1149638400000 | 171.14 |
| 1149724800000 | 163.23 |
| 1149811200000 | 166.6 |
| 1150070400000 | 165.77 |
| 1150156800000 | 162.26 |
| 1150243200000 | 156.37 |
| 1150329600000 | 162.89 |
| 1150416000000 | 161.18 |
| 1150675200000 | 162.66 |
| 1150761600000 | 165.17 |
| 1150848000000 | 164.65 |
| 1150934400000 | 165.42 |
| 1151020800000 | 164.67 |
| 1151280000000 | 166.57 |
| 1151366400000 | 165.64 |
| 1151452800000 | 162.93 |
| 1151539200000 | 166.71 |
| 1151625600000 | 172.67 |
| 1151884800000 | 170.91 |
| 1151971200000 | 169.93 |
| 1152057600000 | 166.4 |
| 1152144000000 | 165.99 |
| 1152230400000 | 168.52 |
| 1152489600000 | 165.88 |
| 1152576000000 | 164.02 |
| 1152662400000 | 163.79 |
| 1152748800000 | 161.66 |
| 1152835200000 | 158.66 |
| 1153094400000 | 155.44 |
| 1153180800000 | 154.38 |
| 1153267200000 | 161.3 |
| 1153353600000 | 165.37 |
| 1153440000000 | 163.75 |
| 1153699200000 | 165.91 |
| 1153785600000 | 166.17 |
| 1153872000000 | 165.95 |
| 1153958400000 | 172.31 |
| 1154044800000 | 172.8 |
| 1154304000000 | 172.77 |
| 1154390400000 | 171.4 |
| 1154476800000 | 174.23 |
| 1154563200000 | 171.79 |
| 1154649600000 | 174.58 |
| 1154908800000 | 172.45 |
| 1154995200000 | 172.37 |
| 1155081600000 | 173.09 |
| 1155168000000 | 167.34 |
| 1155254400000 | 167.02 |
| 1155513600000 | 168.4 |
| 1155600000000 | 170.07 |
| 1155686400000 | 174.21 |
| 1155772800000 | 173.74 |
| 1155859200000 | 173.85 |
| 1156118400000 | 174.19 |
| 1156204800000 | 171.7 |
| 1156291200000 | 170.56 |
| 1156377600000 | 171.57 |
| 1156464000000 | 173.05 |
| 1156723200000 | 174.12 |
| 1156809600000 | 178.12 |
| 1156896000000 | 180.61 |
| 1156982400000 | 179.25 |
| 1157068800000 | 180.6 |
| 1157328000000 | 182.09 |
| 1157414400000 | 180.95 |
| 1157500800000 | 178.57 |
| 1157587200000 | 174.63 |
| 1157673600000 | 176.06 |
| 1157932800000 | 175.1 |
| 1158019200000 | 180.28 |
| 1158105600000 | 179.18 |
| 1158192000000 | 179.16 |
| 1158278400000 | 179.67 |
| 1158537600000 | 178.84 |
| 1158624000000 | 178.93 |
| 1158710400000 | 181.17 |
| 1158796800000 | 182.28 |
| 1158883200000 | 181.32 |
| 1159142400000 | 180.83 |
| 1159228800000 | 181.29 |
| 1159315200000 | 182.24 |
| 1159401600000 | 182.51 |
| 1159488000000 | 181.25 |
| 1159747200000 | 183.1 |
| 1159833600000 | 184.18 |
| 1159920000000 | 182.89 |
| 1160006400000 | 181.68 |
| 1160092800000 | 180.02 |
| 1160352000000 | 180.27 |
| 1160438400000 | 182.49 |
| 1160524800000 | 183.88 |
| 1160611200000 | 186.15 |
| 1160697600000 | 186.34 |
| 1160956800000 | 186.14 |
| 1161043200000 | 184.01 |
| 1161129600000 | 188.36 |
| 1161216000000 | 188.98 |
| 1161302400000 | 189.35 |
| 1161561600000 | 188.04 |
| 1161648000000 | 188.46 |
| 1161734400000 | 188.92 |
| 1161820800000 | 191.87 |
| 1161907200000 | 191.69 |
| 1162166400000 | 191.72 |
| 1162252800000 | 193.4 |
| 1162339200000 | 192.87 |
| 1162425600000 | 190.52 |
| 1162512000000 | 189.43 |
| 1162771200000 | 191.87 |
| 1162857600000 | 192.71 |
| 1162944000000 | 192.25 |
| 1163030400000 | 191.86 |
| 1163116800000 | 193.34 |
| 1163376000000 | 193.68 |
| 1163462400000 | 191.85 |
| 1163548800000 | 192.7 |
| 1163635200000 | 193.83 |
| 1163721600000 | 192.59 |
| 1163980800000 | 191.49 |
| 1164067200000 | 192.22 |
| 1164153600000 | 194.11 |
| 1164240000000 | 192.79 |
| 1164326400000 | 192.58 |
| 1164585600000 | 188.09 |
| 1164672000000 | 187.41 |
| 1164758400000 | 190.91 |
| 1164844800000 | 189.72 |
| 1164931200000 | 192.01 |
| 1165190400000 | 192.59 |
| 1165276800000 | 191.46 |
| 1165363200000 | 190.11 |
| 1165449600000 | 191.81 |
| 1165536000000 | 194.29 |
| 1165795200000 | 195.38 |
| 1165881600000 | 197.06 |
| 1165968000000 | 195.9 |
| 1166054400000 | 195.8 |
| 1166140800000 | 199.9 |
| 1166400000000 | 198.65 |
| 1166486400000 | 199.67 |
| 1166572800000 | 202.84 |
| 1166659200000 | 204.72 |
| 1166745600000 | 203.26 |
| 1167177600000 | 205.07 |
| 1167264000000 | 206.24 |
| 1167350400000 | 206.19 |
| 1167696000000 | 210.52 |
| 1167782400000 | 208.92 |
| 1167868800000 | 206.29 |
| 1167955200000 | 202.51 |
| 1168214400000 | 203.1 |
| 1168300800000 | 203.66 |
| 1168387200000 | 201.2 |
| 1168473600000 | 204.76 |
| 1168560000000 | 206.36 |
| 1168819200000 | 212.93 |
| 1168905600000 | 214.36 |
| 1168992000000 | 213.02 |
| 1169078400000 | 212.36 |
| 1169164800000 | 213.17 |
| 1169424000000 | 211.82 |
| 1169510400000 | 212.67 |
| 1169596800000 | 212.76 |
| 1169683200000 | 212.07 |
| 1169769600000 | 208.27 |
| 1170028800000 | 210.03 |
| 1170115200000 | 211.15 |
| 1170201600000 | 210.9 |
| 1170288000000 | 213.55 |
| 1170374400000 | 214.75 |
| 1170633600000 | 213.7 |
| 1170720000000 | 216.9 |
| 1170806400000 | 218.39 |
| 1170892800000 | 215.57 |
| 1170979200000 | 216.47 |
| 1171238400000 | 216.31 |
| 1171324800000 | 216.79 |
| 1171411200000 | 220.85 |
| 1171497600000 | 221.12 |
| 1171584000000 | 221.39 |
| 1171843200000 | 223.57 |
| 1171929600000 | 222.47 |
| 1172016000000 | 220.11 |
| 1172102400000 | 222.01 |
| 1172188800000 | 220.55 |
| 1172448000000 | 222.02 |
| 1172534400000 | 216.92 |
| 1172620800000 | 214.1 |
| 1172707200000 | 209.76 |
| 1172793600000 | 209.41 |
| 1173052800000 | 204.58 |
| 1173139200000 | 206.64 |
| 1173225600000 | 209.58 |
| 1173312000000 | 212.09 |
| 1173398400000 | 210.69 |
| 1173657600000 | 209.95 |
| 1173744000000 | 208.54 |
| 1173830400000 | 202.65 |
| 1173916800000 | 209.45 |
| 1174003200000 | 210.68 |
| 1174262400000 | 212.65 |
| 1174348800000 | 213.16 |
| 1174435200000 | 215.19 |
| 1174521600000 | 217.97 |
| 1174608000000 | 218.07 |
| 1174867200000 | 218.34 |
| 1174953600000 | 218.01 |
| 1175040000000 | 216.25 |
| 1175126400000 | 220.6 |
| 1175212800000 | 220.34 |
| 1175472000000 | 222.59 |
| 1175558400000 | 224.98 |
| 1175644800000 | 223.96 |
| 1175731200000 | 224.84 |
| 1176163200000 | 226.6 |
| 1176249600000 | 225.86 |
| 1176336000000 | 225.13 |
| 1176422400000 | 225.07 |
| 1176681600000 | 228.53 |
| 1176768000000 | 228.63 |
| 1176854400000 | 226.79 |
| 1176940800000 | 225.11 |
| 1177027200000 | 225.83 |
| 1177286400000 | 227.23 |
| 1177372800000 | 227.61 |
| 1177459200000 | 229.17 |
| 1177545600000 | 227.21 |
| 1177632000000 | 227.98 |
| 1177891200000 | 227.19 |
| 1177977600000 | 226.66 |
| 1178064000000 | 225.12 |
| 1178150400000 | 225.87 |
| 1178236800000 | 228.36 |
| 1178496000000 | 229.16 |
| 1178582400000 | 224.22 |
| 1178668800000 | 225.09 |
| 1178755200000 | 224.18 |
| 1178841600000 | 225.45 |
| 1179100800000 | 224.68 |
| 1179187200000 | 224.35 |
| 1179273600000 | 224.51 |
| 1179360000000 | 224.88 |
| 1179446400000 | 228.1 |
| 1179705600000 | 226.73 |
| 1179792000000 | 227.61 |
| 1179878400000 | 229.68 |
| 1179964800000 | 227.47 |
| 1180051200000 | 227.48 |
| 1180310400000 | 228.24 |
| 1180396800000 | 227.97 |
| 1180483200000 | 225.8 |
| 1180569600000 | 229.61 |
| 1180656000000 | 231.33 |
| 1180915200000 | 233.18 |
| 1181001600000 | 232.77 |
| 1181088000000 | 228.7 |
| 1181174400000 | 224.36 |
| 1181260800000 | 221.42 |
| 1181520000000 | 224.1 |
| 1181606400000 | 225.16 |
| 1181692800000 | 227.29 |
| 1181779200000 | 231.55 |
| 1181865600000 | 235.61 |
| 1182124800000 | 235.22 |
| 1182211200000 | 234.18 |
| 1182297600000 | 234.49 |
| 1182384000000 | 232.24 |
| 1182470400000 | 233.37 |
| 1182729600000 | 233.23 |
| 1182816000000 | 225.75 |
| 1182902400000 | 225.61 |
| 1182988800000 | 225.88 |
| 1183075200000 | 227.73 |
| 1183334400000 | 227.49 |
| 1183420800000 | 230.21 |
| 1183507200000 | 231.92 |
| 1183593600000 | 230.01 |
| 1183680000000 | 230.96 |
| 1183939200000 | 233.23 |
| 1184025600000 | 231.56 |
| 1184112000000 | 230.9 |
| 1184198400000 | 234.71 |
| 1184284800000 | 236.35 |
| 1184544000000 | 235.94 |
| 1184630400000 | 233.64 |
| 1184716800000 | 230.92 |
| 1184803200000 | 236.24 |
| 1184889600000 | 237.03 |
| 1185148800000 | 237.45 |
| 1185235200000 | 235.18 |
| 1185321600000 | 233.96 |
| 1185408000000 | 223.77 |
| 1185494400000 | 225.07 |
| 1185753600000 | 223.87 |
| 1185840000000 | 226.51 |
| 1185926400000 | 225.23 |
| 1186012800000 | 228.97 |
| 1186099200000 | 227.46 |
| 1186358400000 | 223.98 |
| 1186444800000 | 224.95 |
| 1186531200000 | 228.12 |
| 1186617600000 | 225.28 |
| 1186704000000 | 217.78 |
| 1186963200000 | 222.45 |
| 1187049600000 | 219.56 |
| 1187136000000 | 216.28 |
| 1187222400000 | 205.53 |
| 1187308800000 | 207.91 |
| 1187568000000 | 212.69 |
| 1187654400000 | 212.64 |
| 1187740800000 | 220.43 |
| 1187827200000 | 222.18 |
| 1187913600000 | 223.91 |
| 1188172800000 | 224.57 |
| 1188259200000 | 221.05 |
| 1188345600000 | 223.1 |
| 1188432000000 | 224.98 |
| 1188518400000 | 229.05 |
| 1188777600000 | 229.42 |
| 1188864000000 | 228.4 |
| 1188950400000 | 223.35 |
| 1189036800000 | 224.9 |
| 1189123200000 | 222.36 |
| 1189382400000 | 221.61 |
| 1189468800000 | 225.94 |
| 1189555200000 | 228.44 |
| 1189641600000 | 230.47 |
| 1189728000000 | 227.35 |
| 1189987200000 | 223.18 |
| 1190073600000 | 227.41 |
| 1190160000000 | 230.01 |
| 1190246400000 | 227.8 |
| 1190332800000 | 230.63 |
| 1190592000000 | 229.71 |
| 1190678400000 | 229.56 |
| 1190764800000 | 230.58 |
| 1190851200000 | 234.9 |
| 1190937600000 | 236.21 |
| 1191196800000 | 236.27 |
| 1191283200000 | 238.07 |
| 1191369600000 | 238.14 |
| 1191456000000 | 238.35 |
| 1191542400000 | 240.22 |
| 1191801600000 | 237.28 |
| 1191888000000 | 240.72 |
| 1191974400000 | 243.48 |
| 1192060800000 | 247.52 |
| 1192147200000 | 248.33 |
| 1192406400000 | 246.52 |
| 1192492800000 | 244.37 |
| 1192579200000 | 249.16 |
| 1192665600000 | 245.06 |
| 1192752000000 | 242.97 |
| 1193011200000 | 237.26 |
| 1193097600000 | 243.72 |
| 1193184000000 | 246.82 |
| 1193270400000 | 251.04 |
| 1193356800000 | 248.45 |
| 1193616000000 | 248.22 |
| 1193702400000 | 246.82 |
| 1193788800000 | 248.83 |
| 1193875200000 | 245.53 |
| 1193961600000 | 246.57 |
| 1194220800000 | 243.52 |
| 1194307200000 | 243.39 |
| 1194393600000 | 243.77 |
| 1194480000000 | 247.31 |
| 1194566400000 | 243.06 |
| 1194825600000 | 240.63 |
| 1194912000000 | 242.2 |
| 1194998400000 | 244.21 |
| 1195084800000 | 242.12 |
| 1195171200000 | 238.91 |
| 1195430400000 | 231.29 |
| 1195516800000 | 234.43 |
| 1195603200000 | 225.24 |
| 1195689600000 | 228.77 |
| 1195776000000 | 232.63 |
| 1196035200000 | 231.11 |
| 1196121600000 | 230.39 |
| 1196208000000 | 235.65 |
| 1196294400000 | 234.72 |
| 1196380800000 | 232.98 |
| 1196640000000 | 232.91 |
| 1196726400000 | 229.36 |
| 1196812800000 | 230.23 |
| 1196899200000 | 228.5 |
| 1196985600000 | 231.79 |
| 1197244800000 | 233.45 |
| 1197331200000 | 233.35 |
| 1197417600000 | 235.71 |
| 1197504000000 | 230.05 |
| 1197590400000 | 228.4 |
| 1197849600000 | 227.24 |
| 1197936000000 | 229.68 |
| 1198022400000 | 227.74 |
| 1198108800000 | 229.33 |
| 1198195200000 | 234.74 |
| 1198454400000 | 235.21 |
| 1198713600000 | 237.59 |
| 1198800000000 | 239.19 |
| 1199059200000 | 239.42 |
| 1199232000000 | 236.19 |
| 1199318400000 | 235.41 |
| 1199404800000 | 230.17 |
| 1199664000000 | 224.99 |
| 1199750400000 | 227.21 |
| 1199836800000 | 226.61 |
| 1199923200000 | 224.16 |
| 1200009600000 | 222.32 |
| 1200268800000 | 223.65 |
| 1200355200000 | 219.97 |
| 1200441600000 | 216.23 |
| 1200528000000 | 215.05 |
| 1200614400000 | 209.94 |
| 1200873600000 | 199.86 |
| 1200960000000 | 207.95 |
| 1201046400000 | 201.84 |
| 1201132800000 | 206.4 |
| 1201219200000 | 211.75 |
| 1201478400000 | 212.2 |
| 1201564800000 | 217.21 |
| 1201651200000 | 217.87 |
| 1201737600000 | 213.96 |
| 1201824000000 | 219.32 |
| 1202083200000 | 219.83 |
| 1202169600000 | 210.55 |
| 1202256000000 | 211.67 |
| 1202342400000 | 202.57 |
| 1202428800000 | 200.71 |
| 1202688000000 | 199.38 |
| 1202774400000 | 208.32 |
| 1202860800000 | 206.36 |
| 1202947200000 | 210.92 |
| 1203033600000 | 207.99 |
| 1203292800000 | 210.41 |
| 1203379200000 | 211.61 |
| 1203465600000 | 212.35 |
| 1203552000000 | 215.83 |
| 1203638400000 | 216.27 |
| 1203897600000 | 220.78 |
| 1203984000000 | 225.75 |
| 1204070400000 | 226.73 |
| 1204156800000 | 222.57 |
| 1204243200000 | 219.76 |
| 1204502400000 | 222.69 |
| 1204588800000 | 221.02 |
| 1204675200000 | 225.36 |
| 1204761600000 | 223 |
| 1204848000000 | 223.39 |
| 1205107200000 | 219.12 |
| 1205193600000 | 219.58 |
| 1205280000000 | 222.83 |
| 1205366400000 | 219.95 |
| 1205452800000 | 219.85 |
| 1205712000000 | 209.65 |
| 1205798400000 | 216.49 |
| 1205884800000 | 212.73 |
| 1205971200000 | 209.13 |
| 1206403200000 | 218.18 |
| 1206489600000 | 216.94 |
| 1206576000000 | 220.28 |
| 1206662400000 | 217.28 |
| 1206921600000 | 218.99 |
| 1207008000000 | 222.77 |
| 1207094400000 | 226.77 |
| 1207180800000 | 226.01 |
| 1207267200000 | 228.58 |
| 1207526400000 | 229.02 |
| 1207612800000 | 223.51 |
| 1207699200000 | 223.5 |
| 1207785600000 | 223.48 |
| 1207872000000 | 216.39 |
| 1208131200000 | 216.56 |
| 1208217600000 | 215.55 |
| 1208304000000 | 218.28 |
| 1208390400000 | 218.08 |
| 1208476800000 | 222.4 |
| 1208736000000 | 219.24 |
| 1208822400000 | 221.13 |
| 1208908800000 | 220.63 |
| 1208995200000 | 220.96 |
| 1209081600000 | 224.28 |
| 1209340800000 | 224.51 |
| 1209427200000 | 220.21 |
| 1209513600000 | 224.62 |
| 1209600000000 | 224.72 |
| 1209686400000 | 228.73 |
| 1209945600000 | 227.25 |
| 1210032000000 | 225.96 |
| 1210118400000 | 223.82 |
| 1210204800000 | 224.71 |
| 1210291200000 | 223.8 |
| 1210550400000 | 225.19 |
| 1210636800000 | 221.38 |
| 1210723200000 | 220.51 |
| 1210809600000 | 221.71 |
| 1210896000000 | 221.21 |
| 1211155200000 | 220.39 |
| 1211241600000 | 217.45 |
| 1211328000000 | 216.3 |
| 1211414400000 | 215.14 |
| 1211500800000 | 211.32 |
| 1211760000000 | 210.88 |
| 1211846400000 | 210.93 |
| 1211932800000 | 213.36 |
| 1212019200000 | 211.81 |
| 1212105600000 | 214.8 |
| 1212364800000 | 211.57 |
| 1212451200000 | 213.84 |
| 1212537600000 | 213.53 |
| 1212624000000 | 213.5 |
| 1212710400000 | 210.09 |
| 1212969600000 | 209.44 |
| 1213056000000 | 204.67 |
| 1213142400000 | 203.43 |
| 1213228800000 | 202.47 |
| 1213315200000 | 204.12 |
| 1213574400000 | 203.92 |
| 1213660800000 | 205.26 |
| 1213747200000 | 199.23 |
| 1213833600000 | 195.56 |
| 1213920000000 | 192.35 |
| 1214179200000 | 189.74 |
| 1214265600000 | 189.18 |
| 1214352000000 | 195.04 |
| 1214438400000 | 190.23 |
| 1214524800000 | 191.53 |
| 1214784000000 | 196.01 |
| 1214870400000 | 191.15 |
| 1214956800000 | 188.68 |
| 1215043200000 | 191.5 |
| 1215129600000 | 186.19 |
| 1215388800000 | 192.22 |
| 1215475200000 | 192.4 |
| 1215561600000 | 195.02 |
| 1215648000000 | 190.42 |
| 1215734400000 | 184.96 |
| 1215993600000 | 189.11 |
| 1216080000000 | 188 |
| 1216166400000 | 192.05 |
| 1216252800000 | 198.23 |
| 1216339200000 | 201.96 |
| 1216598400000 | 199.12 |
| 1216684800000 | 201.37 |
| 1216771200000 | 204.38 |
| 1216857600000 | 201.09 |
| 1216944000000 | 201.98 |
| 1217203200000 | 198.64 |
| 1217289600000 | 198.81 |
| 1217376000000 | 201.05 |
| 1217462400000 | 198.47 |
| 1217548800000 | 197.61 |
| 1217808000000 | 196.76 |
| 1217894400000 | 203.14 |
| 1217980800000 | 202.61 |
| 1218067200000 | 203.35 |
| 1218153600000 | 207.63 |
| 1218412800000 | 210.21 |
| 1218499200000 | 208.07 |
| 1218585600000 | 202.79 |
| 1218672000000 | 200.68 |
| 1218758400000 | 202.58 |
| 1219017600000 | 201.19 |
| 1219104000000 | 195.39 |
| 1219190400000 | 194.1 |
| 1219276800000 | 194.2 |
| 1219363200000 | 199 |
| 1219622400000 | 197.55 |
| 1219708800000 | 194.52 |
| 1219795200000 | 198 |
| 1219881600000 | 199.67 |
| 1219968000000 | 200.26 |
| 1220227200000 | 200.72 |
| 1220313600000 | 201.81 |
| 1220400000000 | 199.57 |
| 1220486400000 | 190.09 |
| 1220572800000 | 184.68 |
| 1220832000000 | 188.04 |
| 1220918400000 | 185.55 |
| 1221004800000 | 188.4 |
| 1221091200000 | 187.09 |
| 1221177600000 | 189.27 |
| 1221436800000 | 184.55 |
| 1221523200000 | 177.21 |
| 1221609600000 | 175.57 |
| 1221696000000 | 176.86 |
| 1221782400000 | 187.84 |
| 1222041600000 | 182.24 |
| 1222128000000 | 180.6 |
| 1222214400000 | 181.4 |
| 1222300800000 | 185.17 |
| 1222387200000 | 179.58 |
| 1222646400000 | 166.86 |
| 1222732800000 | 166.54 |
| 1222819200000 | 168.67 |
| 1222905600000 | 164.3 |
| 1222992000000 | 166.06 |
| 1223251200000 | 150.95 |
| 1223337600000 | 152.46 |
| 1223424000000 | 143.41 |
| 1223510400000 | 145.19 |
| 1223596800000 | 133.21 |
| 1223856000000 | 143.25 |
| 1223942400000 | 145.54 |
| 1224028800000 | 137.07 |
| 1224115200000 | 126.07 |
| 1224201600000 | 129.58 |
| 1224460800000 | 131.14 |
| 1224547200000 | 132.23 |
| 1224633600000 | 121.82 |
| 1224720000000 | 123.44 |
| 1224806400000 | 118.57 |
| 1225065600000 | 112.06 |
| 1225152000000 | 116.39 |
| 1225238400000 | 125 |
| 1225324800000 | 131.91 |
| 1225411200000 | 132.43 |
| 1225670400000 | 135.72 |
| 1225756800000 | 141.9 |
| 1225843200000 | 137.69 |
| 1225929600000 | 129.38 |
| 1226016000000 | 130.37 |
| 1226275200000 | 130 |
| 1226361600000 | 122.81 |
| 1226448000000 | 120.02 |
| 1226534400000 | 119.39 |
| 1226620800000 | 122.67 |
| 1226880000000 | 118.34 |
| 1226966400000 | 118.73 |
| 1227052800000 | 115.29 |
| 1227139200000 | 110.32 |
| 1227225600000 | 108.22 |
| 1227484800000 | 120.51 |
| 1227571200000 | 123.84 |
| 1227657600000 | 125.63 |
| 1227744000000 | 125.55 |
| 1227830400000 | 127.01 |
| 1228089600000 | 118.11 |
| 1228176000000 | 120.17 |
| 1228262400000 | 119.94 |
| 1228348800000 | 119.23 |
| 1228435200000 | 113.72 |
| 1228694400000 | 124.46 |
| 1228780800000 | 124.62 |
| 1228867200000 | 124.81 |
| 1228953600000 | 124.64 |
| 1229040000000 | 125.98 |
| 1229299200000 | 129.66 |
| 1229385600000 | 130.24 |
| 1229472000000 | 133.69 |
| 1229558400000 | 132.62 |
| 1229644800000 | 130.27 |
| 1229904000000 | 126.66 |
| 1229990400000 | 128.93 |
| 1230076800000 | 128.01 |
| 1230508800000 | 130.42 |
| 1230595200000 | 131.96 |
| 1230681600000 | 132.32 |
| 1230854400000 | 135.67 |
| 1231113600000 | 140.05 |
| 1231200000000 | 140.1 |
| 1231286400000 | 143.01 |
| 1231372800000 | 143.61 |
| 1231459200000 | 142.04 |
| 1231718400000 | 136.29 |
| 1231804800000 | 135.48 |
| 1231891200000 | 129.07 |
| 1231977600000 | 129.56 |
| 1232064000000 | 133.97 |
| 1232323200000 | 131.97 |
| 1232409600000 | 129.09 |
| 1232496000000 | 128.34 |
| 1232582400000 | 128.89 |
| 1232668800000 | 128.07 |
| 1232928000000 | 133.54 |
| 1233014400000 | 133.87 |
| 1233100800000 | 138.61 |
| 1233187200000 | 136.2 |
| 1233273600000 | 137.09 |
| 1233532800000 | 133.76 |
| 1233619200000 | 135.57 |
| 1233705600000 | 138.06 |
| 1233792000000 | 137.01 |
| 1233878400000 | 138.28 |
| 1234137600000 | 137.88 |
| 1234224000000 | 133.46 |
| 1234310400000 | 133.49 |
| 1234396800000 | 131.86 |
| 1234483200000 | 134.23 |
| 1234742400000 | 131.78 |
| 1234828800000 | 128.33 |
| 1234915200000 | 126.37 |
| 1235001600000 | 129.54 |
| 1235088000000 | 127.01 |
| 1235347200000 | 123.82 |
| 1235433600000 | 121.07 |
| 1235520000000 | 120.52 |
| 1235606400000 | 122.08 |
| 1235692800000 | 120.48 |
| 1235952000000 | 114.57 |
| 1236038400000 | 111.6 |
| 1236124800000 | 116.62 |
| 1236211200000 | 110.4 |
| 1236297600000 | 109.48 |
| 1236556800000 | 107.54 |
| 1236643200000 | 110.83 |
| 1236729600000 | 109.95 |
| 1236816000000 | 111.56 |
| 1236902400000 | 112.09 |
| 1237161600000 | 115.58 |
| 1237248000000 | 114.12 |
| 1237334400000 | 112.34 |
| 1237420800000 | 113.72 |
| 1237507200000 | 114.3 |
| 1237766400000 | 115.58 |
| 1237852800000 | 118.18 |
| 1237939200000 | 115.59 |
| 1238025600000 | 112.87 |
| 1238112000000 | 111.13 |
| 1238371200000 | 106.21 |
| 1238457600000 | 111.19 |
| 1238544000000 | 114.28 |
| 1238630400000 | 119.81 |
| 1238716800000 | 119.03 |
| 1238976000000 | 117.94 |
| 1239062400000 | 119.52 |
| 1239148800000 | 118.33 |
| 1239235200000 | 118.81 |
| 1239667200000 | 118.26 |
| 1239753600000 | 120.04 |
| 1239840000000 | 121.99 |
| 1239926400000 | 123.76 |
| 1240185600000 | 116.79 |
| 1240272000000 | 118.35 |
| 1240358400000 | 120.47 |
| 1240444800000 | 121.24 |
| 1240531200000 | 127.86 |
| 1240790400000 | 126.65 |
| 1240876800000 | 125.99 |
| 1240963200000 | 129.47 |
| 1241049600000 | 130.19 |
| 1241136000000 | 130.86 |
| 1241395200000 | 132.7 |
| 1241481600000 | 135.84 |
| 1241568000000 | 135.15 |
| 1241654400000 | 133.58 |
| 1241740800000 | 132.33 |
| 1242000000000 | 132.16 |
| 1242086400000 | 134.02 |
| 1242172800000 | 131.7 |
| 1242259200000 | 134.24 |
| 1242345600000 | 136.61 |
| 1242604800000 | 139.16 |
| 1242691200000 | 140.25 |
| 1242777600000 | 142.34 |
| 1242864000000 | 138.1 |
| 1242950400000 | 137.65 |
| 1243209600000 | 137.84 |
| 1243296000000 | 138.23 |
| 1243382400000 | 139.1 |
| 1243468800000 | 137.33 |
| 1243555200000 | 138.53 |
| 1243814400000 | 140.83 |
| 1243900800000 | 142.03 |
| 1243987200000 | 139.64 |
| 1244073600000 | 138.14 |
| 1244160000000 | 138.04 |
| 1244419200000 | 137.08 |
| 1244505600000 | 137.44 |
| 1244592000000 | 136.54 |
| 1244678400000 | 138.49 |
| 1244764800000 | 137.6 |
| 1245024000000 | 134.31 |
| 1245110400000 | 136.57 |
| 1245196800000 | 137.53 |
| 1245283200000 | 139.79 |
| 1245369600000 | 141.41 |
| 1245628800000 | 138.7 |
| 1245715200000 | 138.03 |
| 1245801600000 | 141.77 |
| 1245888000000 | 140.24 |
| 1245974400000 | 142.19 |
| 1246233600000 | 144.27 |
| 1246320000000 | 142.3 |
| 1246406400000 | 143.96 |
| 1246492800000 | 139.7 |
| 1246579200000 | 139.18 |
| 1246838400000 | 137.86 |
| 1246924800000 | 137.89 |
| 1247011200000 | 136.23 |
| 1247097600000 | 137.26 |
| 1247184000000 | 135.21 |
| 1247443200000 | 136.93 |
| 1247529600000 | 139.15 |
| 1247616000000 | 143.59 |
| 1247702400000 | 143.17 |
| 1247788800000 | 142.22 |
| 1248048000000 | 145.33 |
| 1248134400000 | 147.15 |
| 1248220800000 | 146.53 |
| 1248307200000 | 146.4 |
| 1248393600000 | 144.53 |
| 1248652800000 | 143.54 |
| 1248739200000 | 143.45 |
| 1248825600000 | 144.34 |
| 1248912000000 | 145.93 |
| 1248998400000 | 147.98 |
| 1249257600000 | 153.25 |
| 1249344000000 | 151.95 |
| 1249430400000 | 152.86 |
| 1249516800000 | 152.36 |
| 1249603200000 | 152.67 |
| 1249862400000 | 152.61 |
| 1249948800000 | 151.63 |
| 1250035200000 | 154.34 |
| 1250121600000 | 158.17 |
| 1250208000000 | 156.2 |
| 1250467200000 | 151.43 |
| 1250553600000 | 153.47 |
| 1250640000000 | 153.96 |
| 1250726400000 | 156.31 |
| 1250812800000 | 159.74 |
| 1251072000000 | 161.33 |
| 1251158400000 | 161.87 |
| 1251244800000 | 158.18 |
| 1251331200000 | 155.07 |
| 1251417600000 | 158.95 |
| 1251676800000 | 157.85 |
| 1251763200000 | 155.63 |
| 1251849600000 | 155.3 |
| 1251936000000 | 157.25 |
| 1252022400000 | 159.32 |
| 1252281600000 | 162.95 |
| 1252368000000 | 164.72 |
| 1252454400000 | 167.08 |
| 1252540800000 | 169.06 |
| 1252627200000 | 170.07 |
| 1252886400000 | 170.06 |
| 1252972800000 | 168.64 |
| 1253059200000 | 170.59 |
| 1253145600000 | 174.15 |
| 1253232000000 | 172.49 |
| 1253491200000 | 168.68 |
| 1253577600000 | 169.93 |
| 1253664000000 | 170.36 |
| 1253750400000 | 166.64 |
| 1253836800000 | 165.14 |
| 1254096000000 | 166.51 |
| 1254182400000 | 166.81 |
| 1254268800000 | 168.57 |
| 1254355200000 | 165.18 |
| 1254441600000 | 161.59 |
| 1254700800000 | 164.2 |
| 1254787200000 | 168.34 |
| 1254873600000 | 167.89 |
| 1254960000000 | 169.99 |
| 1255046400000 | 168.53 |
| 1255305600000 | 168.35 |
| 1255392000000 | 166.47 |
| 1255478400000 | 167.88 |
| 1255564800000 | 169.57 |
| 1255651200000 | 168.49 |
| 1255910400000 | 170.34 |
| 1255996800000 | 169.25 |
| 1256083200000 | 169.05 |
| 1256169600000 | 167.67 |
| 1256256000000 | 167.14 |
| 1256515200000 | 164.93 |
| 1256601600000 | 164.64 |
| 1256688000000 | 161.46 |
| 1256774400000 | 164.63 |
| 1256860800000 | 162.3 |
| 1257120000000 | 163.37 |
| 1257206400000 | 161.34 |
| 1257292800000 | 165.4 |
| 1257379200000 | 167.53 |
| 1257465600000 | 168.53 |
| 1257724800000 | 171.15 |
| 1257811200000 | 169.56 |
| 1257897600000 | 167.86 |
| 1257984000000 | 167.87 |
| 1258070400000 | 169.25 |
| 1258329600000 | 174.09 |
| 1258416000000 | 173.55 |
| 1258502400000 | 174.64 |
| 1258588800000 | 169.72 |
| 1258675200000 | 168.53 |
| 1258934400000 | 172.26 |
| 1259020800000 | 170.74 |
| 1259107200000 | 172.18 |
| 1259193600000 | 165.48 |
| 1259280000000 | 167.23 |
| 1259539200000 | 165.16 |
| 1259625600000 | 170.6 |
| 1259712000000 | 173 |
| 1259798400000 | 172.32 |
| 1259884800000 | 172.68 |
| 1260144000000 | 172.89 |
| 1260230400000 | 170.15 |
| 1260316800000 | 167.48 |
| 1260403200000 | 168.54 |
| 1260489600000 | 170.41 |
| 1260748800000 | 172.15 |
| 1260835200000 | 171.33 |
| 1260921600000 | 172.98 |
| 1261008000000 | 170.03 |
| 1261094400000 | 168.74 |
| 1261353600000 | 170.58 |
| 1261440000000 | 169.75 |
| 1261526400000 | 170.95 |
| 1261612800000 | 170.69 |
| 1261958400000 | 171.6 |
| 1262044800000 | 174.31 |
| 1262131200000 | 173.57 |
| 1262217600000 | 175.54 |
| 1262563200000 | 177.11 |
| 1262649600000 | 177.25 |
| 1262736000000 | 178.52 |
| 1262822400000 | 177.89 |
| 1262908800000 | 178.58 |
| 1263168000000 | 180.63 |
| 1263254400000 | 178.62 |
| 1263340800000 | 179.34 |
| 1263427200000 | 179.81 |
| 1263513600000 | 177.43 |
| 1263772800000 | 178.51 |
| 1263859200000 | 178.9 |
| 1263945600000 | 176.34 |
| 1264032000000 | 173.23 |
| 1264118400000 | 171.62 |
| 1264377600000 | 171.41 |
| 1264464000000 | 169.74 |
| 1264550400000 | 170.03 |
| 1264636800000 | 169.15 |
| 1264723200000 | 168.62 |
| 1264982400000 | 168.35 |
| 1265068800000 | 170.62 |
| 1265155200000 | 168.74 |
| 1265241600000 | 165.16 |
| 1265328000000 | 162.38 |
| 1265587200000 | 161.97 |
| 1265673600000 | 162.34 |
| 1265760000000 | 162.25 |
| 1265846400000 | 165.28 |
| 1265932800000 | 162.85 |
| 1266192000000 | 162.5 |
| 1266278400000 | 164.77 |
| 1266364800000 | 167.92 |
| 1266451200000 | 170.61 |
| 1266537600000 | 167.95 |
| 1266796800000 | 169.62 |
| 1266883200000 | 169.28 |
| 1266969600000 | 169.76 |
| 1267056000000 | 168.19 |
| 1267142400000 | 172.74 |
| 1267401600000 | 172.08 |
| 1267488000000 | 172.76 |
| 1267574400000 | 175.1 |
| 1267660800000 | 175.85 |
| 1267747200000 | 178.18 |
| 1268006400000 | 177.45 |
| 1268092800000 | 175.01 |
| 1268179200000 | 175.5 |
| 1268265600000 | 175.11 |
| 1268352000000 | 177.22 |
| 1268611200000 | 175.32 |
| 1268697600000 | 178.84 |
| 1268784000000 | 179.7 |
| 1268870400000 | 179.65 |
| 1268956800000 | 179.9 |
| 1269216000000 | 181.1 |
| 1269302400000 | 181.02 |
| 1269388800000 | 179.36 |
| 1269475200000 | 180.07 |
| 1269561600000 | 179.75 |
| 1269820800000 | 180.53 |
| 1269907200000 | 178.79 |
| 1269993600000 | 179.33 |
| 1270080000000 | 183.45 |
| 1270512000000 | 182.48 |
| 1270598400000 | 183.4 |
| 1270684800000 | 181.83 |
| 1270771200000 | 183.81 |
| 1271030400000 | 184.87 |
| 1271116800000 | 184.11 |
| 1271203200000 | 186.88 |
| 1271289600000 | 185.89 |
| 1271376000000 | 182.81 |
| 1271635200000 | 180.75 |
| 1271721600000 | 183.35 |
| 1271808000000 | 181.05 |
| 1271894400000 | 177.95 |
| 1271980800000 | 180.45 |
| 1272240000000 | 182.83 |
| 1272326400000 | 178.5 |
| 1272412800000 | 173.95 |
| 1272499200000 | 177.86 |
| 1272585600000 | 176 |
| 1272844800000 | 174.44 |
| 1272931200000 | 170.91 |
| 1273017600000 | 168.74 |
| 1273104000000 | 166.48 |
| 1273190400000 | 159.74 |
| 1273449600000 | 170.34 |
| 1273536000000 | 170.96 |
| 1273622400000 | 177.23 |
| 1273708800000 | 174.85 |
| 1273795200000 | 170.57 |
| 1274054400000 | 167.37 |
| 1274140800000 | 171.08 |
| 1274227200000 | 165.36 |
| 1274313600000 | 161.55 |
| 1274400000000 | 163.29 |
| 1274659200000 | 162.83 |
| 1274745600000 | 156.25 |
| 1274832000000 | 159.28 |
| 1274918400000 | 163.49 |
| 1275004800000 | 164.84 |
| 1275264000000 | 165.94 |
| 1275350400000 | 166.77 |
| 1275436800000 | 166.54 |
| 1275523200000 | 168.46 |
| 1275609600000 | 165.26 |
| 1275868800000 | 163.35 |
| 1275955200000 | 162.83 |
| 1276041600000 | 168.66 |
| 1276128000000 | 172.51 |
| 1276214400000 | 169.64 |
| 1276473600000 | 174.2 |
| 1276560000000 | 175.09 |
| 1276646400000 | 174.81 |
| 1276732800000 | 174.47 |
| 1276819200000 | 174.91 |
| 1277078400000 | 175.05 |
| 1277164800000 | 173.14 |
| 1277251200000 | 172.15 |
| 1277337600000 | 170.7 |
| 1277424000000 | 170.31 |
| 1277683200000 | 172.41 |
| 1277769600000 | 166.68 |
| 1277856000000 | 165.83 |
| 1277942400000 | 162.87 |
| 1278028800000 | 163.27 |
| 1278288000000 | 162.64 |
| 1278374400000 | 167.36 |
| 1278460800000 | 169.46 |
| 1278547200000 | 172.01 |
| 1278633600000 | 172.27 |
| 1278892800000 | 172.08 |
| 1278979200000 | 176.79 |
| 1279065600000 | 174.99 |
| 1279152000000 | 173.21 |
| 1279238400000 | 172.72 |
| 1279497600000 | 171.66 |
| 1279584000000 | 169 |
| 1279670400000 | 169.8 |
| 1279756800000 | 176.23 |
| 1279843200000 | 178.6 |
| 1280102400000 | 179.66 |
| 1280188800000 | 177.81 |
| 1280275200000 | 178.23 |
| 1280361600000 | 177.53 |
| 1280448000000 | 175.95 |
| 1280707200000 | 181.38 |
| 1280793600000 | 179.91 |
| 1280880000000 | 179.5 |
| 1280966400000 | 178.06 |
| 1281052800000 | 178.3 |
| 1281312000000 | 179.52 |
| 1281398400000 | 177.22 |
| 1281484800000 | 171.5 |
| 1281571200000 | 170.54 |
| 1281657600000 | 169.31 |
| 1281916800000 | 169.64 |
| 1282003200000 | 172.84 |
| 1282089600000 | 171.94 |
| 1282176000000 | 170.88 |
| 1282262400000 | 167.05 |
| 1282521600000 | 167.65 |
| 1282608000000 | 165.21 |
| 1282694400000 | 163.97 |
| 1282780800000 | 166.48 |
| 1282867200000 | 164.21 |
| 1283126400000 | 164.21 |
| 1283212800000 | 163.78 |
| 1283299200000 | 169.41 |
| 1283385600000 | 171.5 |
| 1283472000000 | 173.44 |
| 1283731200000 | 173.82 |
| 1283817600000 | 172.43 |
| 1283904000000 | 173.6 |
| 1283990400000 | 175.45 |
| 1284076800000 | 176.47 |
| 1284336000000 | 180 |
| 1284422400000 | 180.52 |
| 1284508800000 | 181.93 |
| 1284595200000 | 178.93 |
| 1284681600000 | 179.13 |
| 1284940800000 | 181.3 |
| 1285027200000 | 183.07 |
| 1285113600000 | 182.78 |
| 1285200000000 | 181.96 |
| 1285286400000 | 187.6 |
| 1285545600000 | 187.81 |
| 1285632000000 | 186.79 |
| 1285718400000 | 187.87 |
| 1285804800000 | 186.41 |
| 1285891200000 | 185.78 |
| 1286150400000 | 185.3 |
| 1286236800000 | 190.28 |
| 1286323200000 | 191.22 |
| 1286409600000 | 189.8 |
| 1286496000000 | 190.02 |
| 1286755200000 | 191.04 |
| 1286841600000 | 190.14 |
| 1286928000000 | 195.49 |
| 1287014400000 | 198.28 |
| 1287100800000 | 196.58 |
| 1287360000000 | 195.73 |
| 1287446400000 | 193.27 |
| 1287532800000 | 194.99 |
| 1287619200000 | 198.48 |
| 1287705600000 | 198.06 |
| 1287964800000 | 198.51 |
| 1288051200000 | 197.86 |
| 1288137600000 | 195.96 |
| 1288224000000 | 200.12 |
| 1288310400000 | 201.26 |
| 1288569600000 | 204.6 |
| 1288656000000 | 205.63 |
| 1288742400000 | 202.03 |
| 1288828800000 | 200.45 |
| 1288915200000 | 196.13 |
| 1289174400000 | 196.73 |
| 1289260800000 | 197.72 |
| 1289347200000 | 195.86 |
| 1289433600000 | 194.73 |
| 1289520000000 | 194.88 |
| 1289779200000 | 193.62 |
| 1289865600000 | 187.89 |
| 1289952000000 | 188.33 |
| 1290038400000 | 192.11 |
| 1290124800000 | 191.78 |
| 1290384000000 | 189.23 |
| 1290470400000 | 186.76 |
| 1290556800000 | 188.74 |
| 1290643200000 | 189.24 |
| 1290729600000 | 188.34 |
| 1290988800000 | 183.98 |
| 1291075200000 | 183.38 |
| 1291161600000 | 186.25 |
| 1291248000000 | 190.01 |
| 1291334400000 | 192.82 |
| 1291593600000 | 192.17 |
| 1291680000000 | 194.74 |
| 1291766400000 | 193.66 |
| 1291852800000 | 191.24 |
| 1291939200000 | 193.42 |
| 1292198400000 | 193.88 |
| 1292284800000 | 194.41 |
| 1292371200000 | 192.44 |
| 1292457600000 | 191.46 |
| 1292544000000 | 189.67 |
| 1292803200000 | 191.16 |
| 1292889600000 | 194.72 |
| 1292976000000 | 193.78 |
| 1293062400000 | 193.5 |
| 1293148800000 | 193.72 |
| 1293408000000 | 193.39 |
| 1293494400000 | 192.69 |
| 1293580800000 | 192.87 |
| 1293667200000 | 192.1 |
| 1293753600000 | 193.28 |
| 1294012800000 | 193.18 |
| 1294099200000 | 197.87 |
| 1294185600000 | 196.92 |
| 1294272000000 | 199.57 |
| 1294358400000 | 199.75 |
| 1294617600000 | 197.84 |
| 1294704000000 | 200.55 |
| 1294790400000 | 203.39 |
| 1294876800000 | 205.04 |
| 1294963200000 | 206.54 |
| 1295222400000 | 206.63 |
| 1295308800000 | 211.16 |
| 1295395200000 | 207.94 |
| 1295481600000 | 202 |
| 1295568000000 | 205.42 |
| 1295827200000 | 206.53 |
| 1295913600000 | 205.82 |
| 1296000000000 | 209.2 |
| 1296086400000 | 210.21 |
| 1296172800000 | 208.11 |
| 1296432000000 | 207.11 |
| 1296518400000 | 207.6 |
| 1296604800000 | 205.62 |
| 1296691200000 | 204.78 |
| 1296777600000 | 204.72 |
| 1297036800000 | 206.91 |
| 1297123200000 | 210.09 |
| 1297209600000 | 210.24 |
| 1297296000000 | 208.07 |
| 1297382400000 | 211.13 |
| 1297641600000 | 209.94 |
| 1297728000000 | 209.31 |
| 1297814400000 | 210.19 |
| 1297900800000 | 206.66 |
| 1297987200000 | 206.92 |
| 1298246400000 | 206.36 |
| 1298332800000 | 202.2 |
| 1298419200000 | 200.8 |
| 1298505600000 | 199.54 |
| 1298592000000 | 200.89 |
| 1298851200000 | 203.89 |
| 1298937600000 | 203.57 |
| 1299024000000 | 200.21 |
| 1299110400000 | 201.83 |
| 1299196800000 | 201.06 |
| 1299456000000 | 201.05 |
| 1299542400000 | 201.33 |
| 1299628800000 | 205.18 |
| 1299715200000 | 199.38 |
| 1299801600000 | 197.35 |
| 1300060800000 | 196.25 |
| 1300147200000 | 192.3 |
| 1300233600000 | 188.27 |
| 1300320000000 | 191.92 |
| 1300406400000 | 196.49 |
| 1300665600000 | 201.7 |
| 1300752000000 | 200.72 |
| 1300838400000 | 199.94 |
| 1300924800000 | 204.06 |
| 1301011200000 | 201.64 |
| 1301270400000 | 202.16 |
| 1301356800000 | 202.62 |
| 1301443200000 | 204.54 |
| 1301529600000 | 203.56 |
| 1301616000000 | 207.22 |
| 1301875200000 | 209.22 |
| 1301961600000 | 209.32 |
| 1302048000000 | 209.51 |
| 1302134400000 | 208.8 |
| 1302220800000 | 210.69 |
| 1302480000000 | 210.45 |
| 1302566400000 | 206.79 |
| 1302652800000 | 209.18 |
| 1302739200000 | 208.88 |
| 1302825600000 | 210 |
| 1303084800000 | 203.99 |
| 1303171200000 | 206.17 |
| 1303257600000 | 212.92 |
| 1303344000000 | 214.2 |
| 1303776000000 | 216.15 |
| 1303862400000 | 216.3 |
| 1303948800000 | 219.88 |
| 1304035200000 | 220.74 |
| 1304294400000 | 221.35 |
| 1304380800000 | 218.58 |
| 1304467200000 | 216.16 |
| 1304553600000 | 212.28 |
| 1304640000000 | 215.41 |
| 1304899200000 | 212.68 |
| 1304985600000 | 218.44 |
| 1305072000000 | 221.2 |
| 1305158400000 | 217.65 |
| 1305244800000 | 220.46 |
| 1305504000000 | 220.24 |
| 1305590400000 | 216.9 |
| 1305676800000 | 217.69 |
| 1305763200000 | 221.11 |
| 1305849600000 | 218.57 |
| 1306108800000 | 212.94 |
| 1306195200000 | 215.2 |
| 1306281600000 | 215.23 |
| 1306368000000 | 215.27 |
| 1306454400000 | 218.49 |
| 1306713600000 | 218.89 |
| 1306800000000 | 221.58 |
| 1306886400000 | 219.44 |
| 1306972800000 | 216.15 |
| 1307059200000 | 218.13 |
| 1307318400000 | 218.24 |
| 1307404800000 | 218.12 |
| 1307491200000 | 212.91 |
| 1307577600000 | 214.43 |
| 1307664000000 | 209.73 |
| 1307923200000 | 210.89 |
| 1308009600000 | 214.99 |
| 1308096000000 | 212.18 |
| 1308182400000 | 207.51 |
| 1308268800000 | 209.41 |
| 1308528000000 | 208.27 |
| 1308614400000 | 211.87 |
| 1308700800000 | 211.69 |
| 1308787200000 | 206.16 |
| 1308873600000 | 208.63 |
| 1309132800000 | 209.53 |
| 1309219200000 | 211.65 |
| 1309305600000 | 217.34 |
| 1309392000000 | 220.58 |
| 1309478400000 | 220.6 |
| 1309737600000 | 222.64 |
| 1309824000000 | 222.34 |
| 1309910400000 | 218.74 |
| 1309996800000 | 220.12 |
| 1310083200000 | 217.78 |
| 1310342400000 | 210.84 |
| 1310428800000 | 209.63 |
| 1310515200000 | 216.73 |
| 1310601600000 | 215.48 |
| 1310688000000 | 212.85 |
| 1310947200000 | 207.3 |
| 1311033600000 | 211.31 |
| 1311120000000 | 216.14 |
| 1311206400000 | 220.19 |
| 1311292800000 | 220.16 |
| 1311552000000 | 220.01 |
| 1311638400000 | 218.81 |
| 1311724800000 | 214.24 |
| 1311811200000 | 216.8 |
| 1311897600000 | 216.14 |
| 1312156800000 | 210.03 |
| 1312243200000 | 205.72 |
| 1312329600000 | 203.76 |
| 1312416000000 | 191.85 |
| 1312502400000 | 188.9 |
| 1312761600000 | 180.52 |
| 1312848000000 | 184.65 |
| 1312934400000 | 178.92 |
| 1313020800000 | 183.82 |
| 1313107200000 | 190.94 |
| 1313366400000 | 195.36 |
| 1313452800000 | 193.22 |
| 1313539200000 | 196.96 |
| 1313625600000 | 184.92 |
| 1313712000000 | 184.54 |
| 1313971200000 | 186.6 |
| 1314057600000 | 187.65 |
| 1314144000000 | 192.64 |
| 1314230400000 | 188.53 |
| 1314316800000 | 188.2 |
| 1314576000000 | 192.37 |
| 1314662400000 | 194.05 |
| 1314748800000 | 201.21 |
| 1314835200000 | 200.98 |
| 1314921600000 | 195.41 |
| 1315180800000 | 187.16 |
| 1315267200000 | 186.01 |
| 1315353600000 | 194.5 |
| 1315440000000 | 194.85 |
| 1315526400000 | 187.97 |
| 1315785600000 | 183.79 |
| 1315872000000 | 183.53 |
| 1315958400000 | 186.84 |
| 1316044800000 | 191.34 |
| 1316131200000 | 192.28 |
| 1316390400000 | 187.21 |
| 1316476800000 | 191.84 |
| 1316563200000 | 190.21 |
| 1316649600000 | 177.75 |
| 1316736000000 | 177.67 |
| 1316995200000 | 178.63 |
| 1317081600000 | 186.13 |
| 1317168000000 | 183.55 |
| 1317254400000 | 185.08 |
| 1317340800000 | 179.7 |
| 1317600000000 | 176.79 |
| 1317686400000 | 169.52 |
| 1317772800000 | 175.03 |
| 1317859200000 | 181.19 |
| 1317945600000 | 182.12 |
| 1318204800000 | 187.19 |
| 1318291200000 | 189.8 |
| 1318377600000 | 192.43 |
| 1318464000000 | 196.75 |
| 1318550400000 | 200.05 |
| 1318809600000 | 195.85 |
| 1318896000000 | 196.57 |
| 1318982400000 | 198.32 |
| 1319068800000 | 191.88 |
| 1319155200000 | 193.89 |
| 1319414400000 | 197.04 |
| 1319500800000 | 199.08 |
| 1319587200000 | 196.08 |
| 1319673600000 | 205.86 |
| 1319760000000 | 205.4 |
| 1320019200000 | 200.16 |
| 1320105600000 | 192.69 |
| 1320192000000 | 195.66 |
| 1320278400000 | 199.85 |
| 1320364800000 | 198.51 |
| 1320624000000 | 198.01 |
| 1320710400000 | 199.84 |
| 1320796800000 | 194.2 |
| 1320883200000 | 193.02 |
| 1320969600000 | 202 |
| 1321228800000 | 198.52 |
| 1321315200000 | 194.78 |
| 1321401600000 | 194.13 |
| 1321488000000 | 189.21 |
| 1321574400000 | 186.73 |
| 1321833600000 | 180.77 |
| 1321920000000 | 179.96 |
| 1322006400000 | 175.36 |
| 1322092800000 | 175.76 |
| 1322179200000 | 177.17 |
| 1322438400000 | 182.45 |
| 1322524800000 | 183.88 |
| 1322611200000 | 191.34 |
| 1322697600000 | 190.01 |
| 1322784000000 | 189.28 |
| 1323043200000 | 191.77 |
| 1323129600000 | 189.97 |
| 1323216000000 | 189.96 |
| 1323302400000 | 187.71 |
| 1323388800000 | 191.15 |
| 1323648000000 | 187.49 |
| 1323734400000 | 187.97 |
| 1323820800000 | 180.88 |
| 1323907200000 | 183.16 |
| 1323993600000 | 184.86 |
| 1324252800000 | 183.62 |
| 1324339200000 | 189.35 |
| 1324425600000 | 187.42 |
| 1324512000000 | 189.08 |
| 1324598400000 | 190.25 |
| 1324944000000 | 190.83 |
| 1325030400000 | 189.39 |
| 1325116800000 | 190.59 |
| 1325203200000 | 194.52 |
| 1325462400000 | 195.36 |
| 1325548800000 | 198.74 |
| 1325635200000 | 195.45 |
| 1325721600000 | 194.41 |
| 1325808000000 | 194.21 |
| 1326067200000 | 194.93 |
| 1326153600000 | 198.77 |
| 1326240000000 | 199.07 |
| 1326326400000 | 199.03 |
| 1326412800000 | 197.91 |
| 1326672000000 | 199.61 |
| 1326758400000 | 201.06 |
| 1326844800000 | 202.3 |
| 1326931200000 | 201.76 |
| 1327017600000 | 202.29 |
| 1327276800000 | 206.61 |
| 1327363200000 | 203.98 |
| 1327449600000 | 202.93 |
| 1327536000000 | 206.04 |
| 1327622400000 | 204.32 |
| 1327881600000 | 201.66 |
| 1327968000000 | 204.07 |
| 1328054400000 | 210.9 |
| 1328140800000 | 209.27 |
| 1328227200000 | 214.68 |
| 1328486400000 | 213.33 |
| 1328572800000 | 214.12 |
| 1328659200000 | 212.58 |
| 1328745600000 | 213.38 |
| 1328832000000 | 211.05 |
| 1329091200000 | 213.08 |
| 1329177600000 | 213.33 |
| 1329264000000 | 214.72 |
| 1329350400000 | 213.35 |
| 1329436800000 | 217.61 |
| 1329696000000 | 219.12 |
| 1329782400000 | 218.47 |
| 1329868800000 | 218.31 |
| 1329955200000 | 218.57 |
| 1330041600000 | 220.3 |
| 1330300800000 | 219.13 |
| 1330387200000 | 218.39 |
| 1330473600000 | 220.8 |
| 1330560000000 | 223.24 |
| 1330646400000 | 220.43 |
| 1330905600000 | 220.12 |
| 1330992000000 | 211.91 |
| 1331078400000 | 215.37 |
| 1331164800000 | 224.79 |
| 1331251200000 | 223.61 |
| 1331510400000 | 222.31 |
| 1331596800000 | 226.2 |
| 1331683200000 | 225.66 |
| 1331769600000 | 226.72 |
| 1331856000000 | 231.53 |
| 1332115200000 | 230.19 |
| 1332201600000 | 228.04 |
| 1332288000000 | 227.26 |
| 1332374400000 | 224.05 |
| 1332460800000 | 226.68 |
| 1332720000000 | 229.3 |
| 1332806400000 | 229.57 |
| 1332892800000 | 227.56 |
| 1332979200000 | 225.7 |
| 1333065600000 | 229.2 |
| 1333324800000 | 233.73 |
| 1333411200000 | 232.21 |
| 1333497600000 | 223.8 |
| 1333584000000 | 223.17 |
| 1334016000000 | 219.05 |
| 1334102400000 | 221.86 |
| 1334188800000 | 227.5 |
| 1334275200000 | 222.35 |
| 1334534400000 | 224.14 |
| 1334620800000 | 228.57 |
| 1334707200000 | 226 |
| 1334793600000 | 228.82 |
| 1334880000000 | 227.66 |
| 1335139200000 | 221.54 |
| 1335225600000 | 226 |
| 1335312000000 | 230.61 |
| 1335398400000 | 232.86 |
| 1335484800000 | 235.34 |
| 1335744000000 | 231.34 |
| 1335830400000 | 234.29 |
| 1335916800000 | 232.32 |
| 1336003200000 | 233.46 |
| 1336089600000 | 228.21 |
| 1336348800000 | 228.79 |
| 1336435200000 | 223.1 |
| 1336521600000 | 223.26 |
| 1336608000000 | 223.06 |
| 1336694400000 | 223.06 |
| 1336953600000 | 219.69 |
| 1337040000000 | 219.06 |
| 1337126400000 | 218.73 |
| 1337212800000 | 215 |
| 1337299200000 | 211.42 |
| 1337558400000 | 212.08 |
| 1337644800000 | 216.27 |
| 1337731200000 | 210.57 |
| 1337817600000 | 211.43 |
| 1337904000000 | 208.97 |
| 1338163200000 | 212.08 |
| 1338249600000 | 215.56 |
| 1338336000000 | 209.37 |
| 1338422400000 | 208.73 |
| 1338508800000 | 202.98 |
| 1338768000000 | 203.39 |
| 1338854400000 | 203.62 |
| 1338940800000 | 208.86 |
| 1339027200000 | 214.72 |
| 1339113600000 | 210.69 |
| 1339372800000 | 211.69 |
| 1339459200000 | 212.61 |
| 1339545600000 | 211.89 |
| 1339632000000 | 211.19 |
| 1339718400000 | 212.31 |
| 1339977600000 | 216.03 |
| 1340064000000 | 219 |
| 1340150400000 | 221.43 |
| 1340236800000 | 220.59 |
| 1340323200000 | 214.63 |
| 1340582400000 | 212.67 |
| 1340668800000 | 210.9 |
| 1340755200000 | 213.2 |
| 1340841600000 | 212.62 |
| 1340928000000 | 222.29 |
| 1341187200000 | 224.17 |
| 1341273600000 | 225.35 |
| 1341360000000 | 225.14 |
| 1341446400000 | 223.17 |
| 1341532800000 | 220.2 |
| 1341792000000 | 222.16 |
| 1341878400000 | 223.96 |
| 1341964800000 | 219.48 |
| 1342051200000 | 215.92 |
| 1342137600000 | 221.06 |
| 1342396800000 | 222.16 |
| 1342483200000 | 219.32 |
| 1342569600000 | 222.32 |
| 1342656000000 | 224.89 |
| 1342742400000 | 222.79 |
| 1343001600000 | 215.11 |
| 1343088000000 | 215.39 |
| 1343174400000 | 213.28 |
| 1343260800000 | 222.67 |
| 1343347200000 | 225.88 |
| 1343606400000 | 225.94 |
| 1343692800000 | 221.79 |
| 1343779200000 | 224.81 |
| 1343865600000 | 218.63 |
| 1343952000000 | 225.94 |
| 1344211200000 | 226.5 |
| 1344297600000 | 227.32 |
| 1344384000000 | 225.67 |
| 1344470400000 | 225.51 |
| 1344556800000 | 226.8 |
| 1344816000000 | 226.1 |
| 1344902400000 | 227.24 |
| 1344988800000 | 227.33 |
| 1345075200000 | 228.53 |
| 1345161600000 | 230.29 |
| 1345420800000 | 227.74 |
| 1345507200000 | 231.38 |
| 1345593600000 | 228.88 |
| 1345680000000 | 228.3 |
| 1345766400000 | 226.38 |
| 1346025600000 | 226.68 |
| 1346112000000 | 226.79 |
| 1346198400000 | 226.81 |
| 1346284800000 | 225.19 |
| 1346371200000 | 227.36 |
| 1346630400000 | 230.47 |
| 1346716800000 | 226.39 |
| 1346803200000 | 227.98 |
| 1346889600000 | 231.73 |
| 1346976000000 | 234.07 |
| 1347235200000 | 231.89 |
| 1347321600000 | 233.53 |
| 1347408000000 | 236.29 |
| 1347494400000 | 231.71 |
| 1347580800000 | 240.15 |
| 1347840000000 | 239.7 |
| 1347926400000 | 237 |
| 1348012800000 | 236.88 |
| 1348099200000 | 235.4 |
| 1348185600000 | 235.72 |
| 1348444800000 | 232.3 |
| 1348531200000 | 233.06 |
| 1348617600000 | 227.07 |
| 1348704000000 | 229.96 |
| 1348790400000 | 228.98 |
| 1349049600000 | 232.53 |
| 1349136000000 | 234.86 |
| 1349222400000 | 235.03 |
| 1349308800000 | 238.55 |
| 1349395200000 | 241.3 |
| 1349654400000 | 237.71 |
| 1349740800000 | 235.75 |
| 1349827200000 | 237.37 |
| 1349913600000 | 239.75 |
| 1350000000000 | 237.29 |
| 1350259200000 | 237.01 |
| 1350345600000 | 239.74 |
| 1350432000000 | 241.45 |
| 1350518400000 | 240.32 |
| 1350604800000 | 236.92 |
| 1350864000000 | 236.44 |
| 1350950400000 | 230.52 |
| 1351036800000 | 234.35 |
| 1351123200000 | 235.8 |
| 1351209600000 | 235.19 |
| 1351468800000 | 234.74 |
| 1351555200000 | 236.71 |
| 1351641600000 | 236.59 |
| 1351728000000 | 239.69 |
| 1351814400000 | 238.27 |
| 1352073600000 | 236.07 |
| 1352160000000 | 238.03 |
| 1352246400000 | 234.44 |
| 1352332800000 | 230.96 |
| 1352419200000 | 231.65 |
| 1352678400000 | 228.07 |
| 1352764800000 | 228.74 |
| 1352851200000 | 227.13 |
| 1352937600000 | 224.42 |
| 1353024000000 | 221.81 |
| 1353283200000 | 227.79 |
| 1353369600000 | 229.2 |
| 1353456000000 | 229.53 |
| 1353542400000 | 231.4 |
| 1353628800000 | 233.01 |
| 1353888000000 | 232.17 |
| 1353974400000 | 233.77 |
| 1354060800000 | 234.25 |
| 1354147200000 | 238.99 |
| 1354233600000 | 241.08 |
| 1354492800000 | 244.26 |
| 1354579200000 | 245.19 |
| 1354665600000 | 246.87 |
| 1354752000000 | 246.97 |
| 1354838400000 | 248.05 |
| 1355097600000 | 248.18 |
| 1355184000000 | 246.93 |
| 1355270400000 | 247.7 |
| 1355356800000 | 247.52 |
| 1355443200000 | 247.46 |
| 1355702400000 | 247.85 |
| 1355788800000 | 253.28 |
| 1355875200000 | 253.89 |
| 1355961600000 | 253.92 |
| 1356048000000 | 251.84 |
| 1356307200000 | 251.56 |
| 1356566400000 | 251.29 |
| 1356652800000 | 250.18 |
| 1356912000000 | 249.74 |
| 1357084800000 | 258.04 |
| 1357171200000 | 256.54 |
| 1357257600000 | 256.81 |
| 1357516800000 | 256.19 |
| 1357603200000 | 255.19 |
| 1357689600000 | 257.22 |
| 1357776000000 | 258.66 |
| 1357862400000 | 260.46 |
| 1358121600000 | 259.77 |
| 1358208000000 | 258.46 |
| 1358294400000 | 258.83 |
| 1358380800000 | 262.65 |
| 1358467200000 | 263.13 |
| 1358726400000 | 262.76 |
| 1358812800000 | 264.59 |
| 1358899200000 | 263.28 |
| 1358985600000 | 263.78 |
| 1359072000000 | 266.49 |
| 1359331200000 | 267.18 |
| 1359417600000 | 267.54 |
| 1359504000000 | 265.21 |
| 1359590400000 | 265.51 |
| 1359676800000 | 269.67 |
| 1359936000000 | 264.84 |
| 1360022400000 | 265.88 |
| 1360108800000 | 266.54 |
| 1360195200000 | 266.06 |
| 1360281600000 | 267.09 |
| 1360540800000 | 264.12 |
| 1360627200000 | 264.2 |
| 1360713600000 | 264.95 |
| 1360800000000 | 265.95 |
| 1360886400000 | 265.88 |
| 1361145600000 | 264.7 |
| 1361232000000 | 270.61 |
| 1361318400000 | 271.66 |
| 1361404800000 | 265.92 |
| 1361491200000 | 268.14 |
| 1361750400000 | 266.5 |
| 1361836800000 | 262.56 |
| 1361923200000 | 267.32 |
| 1362009600000 | 271.78 |
| 1362096000000 | 270.29 |
| 1362355200000 | 273.67 |
| 1362441600000 | 275.61 |
| 1362528000000 | 275.06 |
| 1362614400000 | 277.14 |
| 1362700800000 | 276.02 |
| 1362960000000 | 276.8 |
| 1363046400000 | 278.73 |
| 1363132800000 | 281.25 |
| 1363219200000 | 285.41 |
| 1363305600000 | 287.92 |
| 1363564800000 | 287.31 |
| 1363651200000 | 288.22 |
| 1363737600000 | 289.61 |
| 1363824000000 | 286.34 |
| 1363910400000 | 288.51 |
| 1364169600000 | 286.68 |
| 1364256000000 | 285.2 |
| 1364342400000 | 281.08 |
| 1364428800000 | 285.56 |
| 1364860800000 | 290.15 |
| 1364947200000 | 286.37 |
| 1365033600000 | 280.95 |
| 1365120000000 | 280.5 |
| 1365379200000 | 281.68 |
| 1365465600000 | 279.57 |
| 1365552000000 | 285.5 |
| 1365638400000 | 290.61 |
| 1365724800000 | 287.72 |
| 1365984000000 | 285.67 |
| 1366070400000 | 282.67 |
| 1366156800000 | 283.14 |
| 1366243200000 | 285.13 |
| 1366329600000 | 287.18 |
| 1366588800000 | 283.87 |
| 1366675200000 | 292.63 |
| 1366761600000 | 291.47 |
| 1366848000000 | 294.36 |
| 1366934400000 | 293.78 |
| 1367193600000 | 294.5 |
| 1367280000000 | 295.72 |
| 1367366400000 | 296.66 |
| 1367452800000 | 294.76 |
| 1367539200000 | 299.03 |
| 1367798400000 | 297.48 |
| 1367884800000 | 297.38 |
| 1367971200000 | 304.65 |
| 1368057600000 | 304.96 |
| 1368144000000 | 303.64 |
| 1368403200000 | 305.67 |
| 1368489600000 | 310.85 |
| 1368576000000 | 311.48 |
| 1368662400000 | 313.52 |
| 1368748800000 | 309.68 |
| 1369008000000 | 312.76 |
| 1369094400000 | 314.75 |
| 1369180800000 | 315.79 |
| 1369267200000 | 309.38 |
| 1369353600000 | 310.95 |
| 1369612800000 | 310.83 |
| 1369699200000 | 315.1 |
| 1369785600000 | 312.99 |
| 1369872000000 | 319.68 |
| 1369958400000 | 316.15 |
| 1370217600000 | 314.99 |
| 1370304000000 | 315 |
| 1370390400000 | 313.11 |
| 1370476800000 | 312.61 |
| 1370563200000 | 316.17 |
| 1370822400000 | 317.31 |
| 1370908800000 | 315.24 |
| 1370995200000 | 318.58 |
| 1371081600000 | 316.37 |
| 1371168000000 | 316.65 |
| 1371427200000 | 318.28 |
| 1371513600000 | 320.65 |
| 1371600000000 | 321.44 |
| 1371686400000 | 308.15 |
| 1371772800000 | 304.32 |
| 1372032000000 | 296.56 |
| 1372118400000 | 301.44 |
| 1372204800000 | 302.74 |
| 1372291200000 | 304.03 |
| 1372377600000 | 300.25 |
| 1372636800000 | 306.93 |
| 1372723200000 | 304.97 |
| 1372809600000 | 302.29 |
| 1372896000000 | 310.72 |
| 1372982400000 | 306.37 |
| 1373241600000 | 310.72 |
| 1373328000000 | 310.19 |
| 1373414400000 | 311.86 |
| 1373500800000 | 316.34 |
| 1373587200000 | 316.04 |
| 1373846400000 | 318.02 |
| 1373932800000 | 316.82 |
| 1374019200000 | 315.74 |
| 1374105600000 | 320 |
| 1374192000000 | 320.85 |
| 1374451200000 | 322.95 |
| 1374537600000 | 322.12 |
| 1374624000000 | 320.63 |
| 1374710400000 | 326.77 |
| 1374796800000 | 327.01 |
| 1375056000000 | 327.57 |
| 1375142400000 | 326.64 |
| 1375228800000 | 326.56 |
| 1375315200000 | 329.4 |
| 1375401600000 | 331.46 |
| 1375660800000 | 331.17 |
| 1375747200000 | 332.83 |
| 1375833600000 | 333.88 |
| 1375920000000 | 334.51 |
| 1376006400000 | 334.4 |
| 1376265600000 | 329.17 |
| 1376352000000 | 327.21 |
| 1376438400000 | 330.26 |
| 1376524800000 | 326.45 |
| 1376611200000 | 327.42 |
| 1376870400000 | 328.81 |
| 1376956800000 | 327.67 |
| 1377043200000 | 326.65 |
| 1377129600000 | 328.14 |
| 1377216000000 | 331.1 |
| 1377475200000 | 330.13 |
| 1377561600000 | 325.15 |
| 1377648000000 | 319.27 |
| 1377734400000 | 320.73 |
| 1377820800000 | 318.54 |
| 1378080000000 | 324.75 |
| 1378166400000 | 323.41 |
| 1378252800000 | 325.94 |
| 1378339200000 | 328.86 |
| 1378425600000 | 331.08 |
| 1378684800000 | 332.53 |
| 1378771200000 | 335.32 |
| 1378857600000 | 335.25 |
| 1378944000000 | 334.83 |
| 1379030400000 | 332.89 |
| 1379289600000 | 334.92 |
| 1379376000000 | 331.55 |
| 1379462400000 | 336.26 |
| 1379548800000 | 342.98 |
| 1379635200000 | 341.85 |
| 1379894400000 | 338.94 |
| 1379980800000 | 342.55 |
| 1380067200000 | 345.21 |
| 1380153600000 | 346.31 |
| 1380240000000 | 349.55 |
| 1380499200000 | 345.94 |
| 1380585600000 | 351.54 |
| 1380672000000 | 350.9 |
| 1380758400000 | 349.33 |
| 1380844800000 | 350.24 |
| 1381104000000 | 351.93 |
| 1381190400000 | 348 |
| 1381276800000 | 340.57 |
| 1381363200000 | 347.76 |
| 1381449600000 | 346.92 |
| 1381708800000 | 349.4 |
| 1381795200000 | 345.43 |
| 1381881600000 | 343.55 |
| 1381968000000 | 347.45 |
| 1382054400000 | 350.88 |
| 1382313600000 | 353.21 |
| 1382400000000 | 356.23 |
| 1382486400000 | 356.77 |
| 1382572800000 | 362.38 |
| 1382659200000 | 362.73 |
| 1382918400000 | 359.47 |
| 1383004800000 | 361.59 |
| 1383091200000 | 363.42 |
| 1383177600000 | 361.46 |
| 1383264000000 | 355.66 |
| 1383523200000 | 358.09 |
| 1383609600000 | 359.97 |
| 1383696000000 | 364.35 |
| 1383782400000 | 364.17 |
| 1383868800000 | 364.66 |
| 1384128000000 | 364.83 |
| 1384214400000 | 362.09 |
| 1384300800000 | 360.12 |
| 1384387200000 | 367.33 |
| 1384473600000 | 362.46 |
| 1384732800000 | 367.01 |
| 1384819200000 | 364.11 |
| 1384905600000 | 362.66 |
| 1384992000000 | 360.25 |
| 1385078400000 | 363.53 |
| 1385337600000 | 365.24 |
| 1385424000000 | 364.68 |
| 1385510400000 | 367.85 |
| 1385596800000 | 370.15 |
| 1385683200000 | 369.11 |
| 1385942400000 | 367.58 |
| 1386028800000 | 360.17 |
| 1386115200000 | 357.65 |
| 1386201600000 | 356.67 |
| 1386288000000 | 359.15 |
| 1386547200000 | 362.53 |
| 1386633600000 | 359 |
| 1386720000000 | 368.96 |
| 1386806400000 | 366.44 |
| 1386892800000 | 369.71 |
| 1387152000000 | 378.33 |
| 1387238400000 | 372.3 |
| 1387324800000 | 377.55 |
| 1387411200000 | 381.58 |
| 1387497600000 | 379.6 |
| 1387756800000 | 383.05 |
| 1387843200000 | 384.04 |
| 1388102400000 | 390.36 |
| 1388361600000 | 388.8 |
| 1388448000000 | 390.52 |
| 1388620800000 | 387.36 |
| 1388707200000 | 388.73 |
| 1388966400000 | 388.33 |
| 1389052800000 | 388.07 |
| 1389139200000 | 386.87 |
| 1389225600000 | 383.52 |
| 1389312000000 | 387.95 |
| 1389571200000 | 386.83 |
| 1389657600000 | 389.74 |
| 1389744000000 | 391.68 |
| 1389830400000 | 391.94 |
| 1389916800000 | 394.03 |
| 1390176000000 | 393.38 |
| 1390262400000 | 392.79 |
| 1390348800000 | 393.46 |
| 1390435200000 | 388.62 |
| 1390521600000 | 377.38 |
| 1390780800000 | 379.01 |
| 1390867200000 | 387.36 |
| 1390953600000 | 382.15 |
| 1391040000000 | 379.31 |
| 1391126400000 | 376.24 |
| 1391385600000 | 371.44 |
| 1391472000000 | 368.54 |
| 1391558400000 | 367.86 |
| 1391644800000 | 374.58 |
| 1391731200000 | 378.03 |
| 1391990400000 | 379.15 |
| 1392076800000 | 385.9 |
| 1392163200000 | 386.07 |
| 1392249600000 | 371.3 |
| 1392336000000 | 374.92 |
| 1392595200000 | 373.14 |
| 1392681600000 | 371.19 |
| 1392768000000 | 372.17 |
| 1392854400000 | 365.53 |
| 1392940800000 | 365.49 |
| 1393200000000 | 366 |
| 1393286400000 | 364.66 |
| 1393372800000 | 361.43 |
| 1393459200000 | 364.27 |
| 1393545600000 | 368.22 |
| 1393804800000 | 362.07 |
| 1393891200000 | 371.27 |
| 1393977600000 | 366.8 |
| 1394064000000 | 368.55 |
| 1394150400000 | 362.45 |
| 1394409600000 | 359.59 |
| 1394496000000 | 360.51 |
| 1394582400000 | 356.19 |
| 1394668800000 | 353.91 |
| 1394755200000 | 353.73 |
| 1395014400000 | 359.67 |
| 1395100800000 | 362.5 |
| 1395187200000 | 367.28 |
| 1395273600000 | 369.3 |
| 1395360000000 | 367.68 |
| 1395619200000 | 364.11 |
| 1395705600000 | 369.35 |
| 1395792000000 | 370.85 |
| 1395878400000 | 368.9 |
| 1395964800000 | 369.51 |
| 1396224000000 | 370.29 |
| 1396310400000 | 374.76 |
| 1396396800000 | 372.17 |
| 1396483200000 | 372.51 |
| 1396569600000 | 374.66 |
| 1396828800000 | 369.87 |
| 1396915200000 | 363.3 |
| 1397001600000 | 366.29 |
| 1397088000000 | 364.96 |
| 1397174400000 | 358.81 |
| 1397433600000 | 353.05 |
| 1397520000000 | 350.56 |
| 1397606400000 | 357.64 |
| 1397692800000 | 364.46 |
| 1398124800000 | 366.22 |
| 1398211200000 | 362.28 |
| 1398297600000 | 363.02 |
| 1398384000000 | 362.95 |
| 1398643200000 | 361.37 |
| 1398729600000 | 359.57 |
| 1398816000000 | 363.55 |
| 1398902400000 | 362.96 |
| 1398988800000 | 361.41 |
| 1399248000000 | 360.79 |
| 1399334400000 | 362.01 |
| 1399420800000 | 358.42 |
| 1399507200000 | 358.9 |
| 1399593600000 | 356.04 |
| 1399852800000 | 359.05 |
| 1399939200000 | 366.4 |
| 1400025600000 | 365.28 |
| 1400112000000 | 361.4 |
| 1400198400000 | 357.14 |
| 1400457600000 | 361.22 |
| 1400544000000 | 356.87 |
| 1400630400000 | 357.29 |
| 1400716800000 | 358.62 |
| 1400803200000 | 360.32 |
| 1401062400000 | 362.25 |
| 1401148800000 | 363.93 |
| 1401235200000 | 366.49 |
| 1401321600000 | 370.01 |
| 1401408000000 | 372.03 |
| 1401667200000 | 376.01 |
| 1401753600000 | 373.27 |
| 1401840000000 | 373.88 |
| 1401926400000 | 378.9 |
| 1402012800000 | 382.49 |
| 1402272000000 | 380.56 |
| 1402358400000 | 381.43 |
| 1402444800000 | 371.65 |
| 1402531200000 | 372.84 |
| 1402617600000 | 370.69 |
| 1402876800000 | 366.8 |
| 1402963200000 | 367.81 |
| 1403049600000 | 365.86 |
| 1403136000000 | 376.83 |
| 1403222400000 | 375.13 |
| 1403481600000 | 368.4 |
| 1403568000000 | 364.62 |
| 1403654400000 | 364.63 |
| 1403740800000 | 364.72 |
| 1403827200000 | 370.71 |
| 1404086400000 | 371.21 |
| 1404172800000 | 369.98 |
| 1404259200000 | 364.81 |
| 1404345600000 | 367.28 |
| 1404432000000 | 368.03 |
| 1404691200000 | 363.27 |
| 1404777600000 | 359.68 |
| 1404864000000 | 358.41 |
| 1404950400000 | 358.02 |
| 1405036800000 | 359.35 |
| 1405296000000 | 361.07 |
| 1405382400000 | 357.24 |
| 1405468800000 | 359.43 |
| 1405555200000 | 355.43 |
| 1405641600000 | 352.43 |
| 1405900800000 | 349.74 |
| 1405987200000 | 353.1 |
| 1406073600000 | 354.3 |
| 1406160000000 | 355.66 |
| 1406246400000 | 353.05 |
| 1406505600000 | 351.57 |
| 1406592000000 | 348.57 |
| 1406678400000 | 350.3 |
| 1406764800000 | 344.41 |
| 1406851200000 | 341.97 |
| 1407110400000 | 341.23 |
| 1407196800000 | 340.39 |
| 1407283200000 | 340.1 |
| 1407369600000 | 339.52 |
| 1407456000000 | 338.99 |
| 1407715200000 | 343.84 |
| 1407801600000 | 342.83 |
| 1407888000000 | 343.26 |
| 1407974400000 | 345.9 |
| 1408060800000 | 345.39 |
| 1408320000000 | 349.34 |
| 1408406400000 | 347.5 |
| 1408492800000 | 345.73 |
| 1408579200000 | 348.06 |
| 1408665600000 | 345.75 |
| 1408924800000 | 350.13 |
| 1409011200000 | 352.45 |
| 1409097600000 | 354.01 |
| 1409184000000 | 351.64 |
| 1409270400000 | 353.19 |
| 1409529600000 | 355.9 |
| 1409616000000 | 354.72 |
| 1409702400000 | 354.62 |
| 1409788800000 | 355.64 |
| 1409875200000 | 355.79 |
| 1410134400000 | 351.76 |
| 1410220800000 | 350.97 |
| 1410307200000 | 351.54 |
| 1410393600000 | 352.33 |
| 1410480000000 | 354.31 |
| 1410739200000 | 354.38 |
| 1410825600000 | 352.82 |
| 1410912000000 | 353.84 |
| 1410998400000 | 357.52 |
| 1411084800000 | 355.32 |
| 1411344000000 | 353.53 |
| 1411430400000 | 345.25 |
| 1411516800000 | 344.15 |
| 1411603200000 | 342.9 |
| 1411689600000 | 345.15 |
| 1411948800000 | 343.77 |
| 1412035200000 | 347.12 |
| 1412121600000 | 341.41 |
| 1412208000000 | 334.63 |
| 1412294400000 | 337.37 |
| 1412553600000 | 340.17 |
| 1412640000000 | 333.65 |
| 1412726400000 | 331.95 |
| 1412812800000 | 327 |
| 1412899200000 | 322.89 |
| 1413158400000 | 323.73 |
| 1413244800000 | 325.31 |
| 1413331200000 | 315.83 |
| 1413417600000 | 316.03 |
| 1413504000000 | 313.99 |
| 1413763200000 | 311.89 |
| 1413849600000 | 315.25 |
| 1413936000000 | 315.08 |
| 1414022400000 | 319.02 |
| 1414108800000 | 317.37 |
| 1414368000000 | 315.72 |
| 1414454400000 | 319.7 |
| 1414540800000 | 323.53 |
| 1414627200000 | 322.88 |
| 1414713600000 | 329.18 |
| 1414972800000 | 326.87 |
| 1415059200000 | 325.95 |
| 1415145600000 | 330.04 |
| 1415232000000 | 333.54 |
| 1415318400000 | 331.17 |
| 1415577600000 | 333.75 |
| 1415664000000 | 334.76 |
| 1415750400000 | 331.52 |
| 1415836800000 | 329.27 |
| 1415923200000 | 331.17 |
| 1416182400000 | 329.78 |
| 1416268800000 | 328.56 |
| 1416355200000 | 328.67 |
| 1416441600000 | 327.56 |
| 1416528000000 | 330.81 |
| 1416787200000 | 332.17 |
| 1416873600000 | 338.19 |
| 1416960000000 | 339.28 |
| 1417046400000 | 339.23 |
| 1417132800000 | 336.66 |
| 1417392000000 | 336.83 |
| 1417478400000 | 336.54 |
| 1417564800000 | 336.63 |
| 1417651200000 | 338.42 |
| 1417737600000 | 342.21 |
| 1417996800000 | 340 |
| 1418083200000 | 334.64 |
| 1418169600000 | 323.68 |
| 1418256000000 | 316.55 |
| 1418342400000 | 310.86 |
| 1418601600000 | 307.39 |
| 1418688000000 | 316.73 |
| 1418774400000 | 313.55 |
| 1418860800000 | 319.93 |
| 1418947200000 | 322.3 |
| 1419206400000 | 323.47 |
| 1419292800000 | 323.28 |
| 1419379200000 | 323.22 |
| 1419811200000 | 323.54 |
| 1419897600000 | 319.43 |
| 1419984000000 | 321.91 |
| 1420156800000 | 317.89 |
| 1420416000000 | 313.2 |
| 1420502400000 | 313.67 |
| 1420588800000 | 315.2 |
| 1420675200000 | 323.17 |
| 1420761600000 | 321.97 |
| 1421020800000 | 322.83 |
| 1421107200000 | 324.59 |
| 1421193600000 | 322.02 |
| 1421280000000 | 324.38 |
| 1421366400000 | 323.45 |
| 1421625600000 | 328.4 |
| 1421712000000 | 329.82 |
| 1421798400000 | 330.87 |
| 1421884800000 | 334.01 |
| 1421971200000 | 337.29 |
| 1422230400000 | 338.72 |
| 1422316800000 | 337.44 |
| 1422403200000 | 338.07 |
| 1422489600000 | 336.8 |
| 1422576000000 | 331.2 |
| 1422835200000 | 330.66 |
| 1422921600000 | 337.03 |
| 1423008000000 | 340.94 |
| 1423094400000 | 344.13 |
| 1423180800000 | 341.95 |
| 1423440000000 | 338.53 |
| 1423526400000 | 346.16 |
| 1423612800000 | 344.32 |
| 1423699200000 | 347.93 |
| 1423785600000 | 350.53 |
| 1424044800000 | 350.93 |
| 1424131200000 | 349.61 |
| 1424217600000 | 354.6 |
| 1424304000000 | 358.79 |
| 1424390400000 | 359.33 |
| 1424649600000 | 362.14 |
| 1424736000000 | 357.66 |
| 1424822400000 | 359.81 |
| 1424908800000 | 356.28 |
| 1424995200000 | 363.09 |
| 1425254400000 | 361.93 |
| 1425340800000 | 359.64 |
| 1425427200000 | 360.99 |
| 1425513600000 | 369.06 |
| 1425600000000 | 364.97 |
| 1425859200000 | 364.4 |
| 1425945600000 | 360.3 |
| 1426032000000 | 363.53 |
| 1426118400000 | 363.79 |
| 1426204800000 | 362.86 |
| 1426464000000 | 367.98 |
| 1426550400000 | 360.87 |
| 1426636800000 | 361.95 |
| 1426723200000 | 362.04 |
| 1426809600000 | 366.74 |
| 1427068800000 | 365.17 |
| 1427155200000 | 365.13 |
| 1427241600000 | 362.65 |
| 1427328000000 | 359.53 |
| 1427414400000 | 358.34 |
| 1427673600000 | 358.96 |
| 1427760000000 | 355.39 |
| 1427846400000 | 357.04 |
| 1427932800000 | 359.19 |
| 1428364800000 | 360.85 |
| 1428451200000 | 359.59 |
| 1428537600000 | 359.37 |
| 1428624000000 | 362.63 |
| 1428883200000 | 362.38 |
| 1428969600000 | 362.09 |
| 1429056000000 | 364.04 |
| 1429142400000 | 366.66 |
| 1429228800000 | 363.98 |
| 1429488000000 | 365.39 |
| 1429574400000 | 370.96 |
| 1429660800000 | 378.1 |
| 1429747200000 | 377.91 |
| 1429833600000 | 382.54 |
| 1430092800000 | 385.35 |
| 1430179200000 | 380.85 |
| 1430265600000 | 377.27 |
| 1430352000000 | 380.86 |
| 1430438400000 | 378.1 |
| 1430697600000 | 375.39 |
| 1430784000000 | 371.32 |
| 1430870400000 | 374.09 |
| 1430956800000 | 372.7 |
| 1431043200000 | 385.02 |
| 1431302400000 | 381.7 |
| 1431388800000 | 377.01 |
| 1431475200000 | 378.52 |
| 1431561600000 | 382.02 |
| 1431648000000 | 383.52 |
| 1431907200000 | 382.2 |
| 1431993600000 | 381.09 |
| 1432080000000 | 381.83 |
| 1432166400000 | 386.65 |
| 1432252800000 | 383.41 |
| 1432512000000 | 382.04 |
| 1432598400000 | 378.19 |
| 1432684800000 | 383.77 |
| 1432771200000 | 382.53 |
| 1432857600000 | 374.07 |
| 1433116800000 | 374.71 |
| 1433203200000 | 377.76 |
| 1433289600000 | 380.05 |
| 1433376000000 | 377.01 |
| 1433462400000 | 366.97 |
| 1433721600000 | 366.49 |
| 1433808000000 | 366.01 |
| 1433894400000 | 375.72 |
| 1433980800000 | 374.98 |
| 1434067200000 | 371.93 |
| 1434326400000 | 364.14 |
| 1434412800000 | 364.67 |
| 1434499200000 | 359.32 |
| 1434585600000 | 363.08 |
| 1434672000000 | 365.3 |
| 1434931200000 | 371.9 |
| 1435017600000 | 370.51 |
| 1435104000000 | 370.35 |
| 1435190400000 | 369.91 |
| 1435276800000 | 366.23 |
| 1435536000000 | 357.72 |
| 1435622400000 | 351.29 |
| 1435708800000 | 357.56 |
| 1435795200000 | 352.1 |
| 1435881600000 | 349.87 |
| 1436140800000 | 342.81 |
| 1436227200000 | 329.09 |
| 1436313600000 | 335.52 |
| 1436400000000 | 340.1 |
| 1436486400000 | 351.17 |
| 1436745600000 | 355.06 |
| 1436832000000 | 357.51 |
| 1436918400000 | 360.26 |
| 1437004800000 | 362.98 |
| 1437091200000 | 361.46 |
| 1437350400000 | 361.04 |
| 1437436800000 | 356.81 |
| 1437523200000 | 351.98 |
| 1437609600000 | 350.04 |
| 1437696000000 | 348.12 |
| 1437955200000 | 341.14 |
| 1438041600000 | 345.39 |
| 1438128000000 | 348.94 |
| 1438214400000 | 354.91 |
| 1438300800000 | 366.3 |
| 1438560000000 | 371.4 |
| 1438646400000 | 369.38 |
| 1438732800000 | 370.44 |
| 1438819200000 | 371.9 |
| 1438905600000 | 369.8 |
| 1439164800000 | 372.78 |
| 1439251200000 | 368.4 |
| 1439337600000 | 362.1 |
| 1439424000000 | 365.56 |
| 1439510400000 | 367.55 |
| 1439769600000 | 367.5 |
| 1439856000000 | 367.5 |
| 1439942400000 | 361.19 |
| 1440028800000 | 357.86 |
| 1440115200000 | 347.52 |
| 1440374400000 | 340.59 |
| 1440460800000 | 345.59 |
| 1440547200000 | 340.2 |
| 1440633600000 | 345.81 |
| 1440720000000 | 348.94 |
| 1440979200000 | 350.98 |
| 1441065600000 | 345.19 |
| 1441152000000 | 342.83 |
| 1441238400000 | 346.71 |
| 1441324800000 | 337.78 |
| 1441584000000 | 338.58 |
| 1441670400000 | 342.44 |
| 1441756800000 | 347.46 |
| 1441843200000 | 345.45 |
| 1441929600000 | 346.66 |
| 1442188800000 | 343.92 |
| 1442275200000 | 346.44 |
| 1442361600000 | 347.11 |
| 1442448000000 | 348.18 |
| 1442534400000 | 343.4 |
| 1442793600000 | 340.3 |
| 1442880000000 | 328.98 |
| 1442966400000 | 329.09 |
| 1443052800000 | 323.46 |
| 1443139200000 | 329.12 |
| 1443398400000 | 325.84 |
| 1443484800000 | 321.81 |
| 1443571200000 | 327.59 |
| 1443657600000 | 331.13 |
| 1443744000000 | 337.18 |
| 1444003200000 | 346.28 |
| 1444089600000 | 350.51 |
| 1444176000000 | 349.3 |
| 1444262400000 | 352.09 |
| 1444348800000 | 355.68 |
| 1444608000000 | 345.84 |
| 1444694400000 | 344.74 |
| 1444780800000 | 343.53 |
| 1444867200000 | 341.86 |
| 1444953600000 | 343.86 |
| 1445212800000 | 340.97 |
| 1445299200000 | 340.52 |
| 1445385600000 | 345.51 |
| 1445472000000 | 343.7 |
| 1445558400000 | 349.68 |
| 1445817600000 | 348.89 |
| 1445904000000 | 341.99 |
| 1445990400000 | 339.79 |
| 1446076800000 | 338.83 |
| 1446163200000 | 346.92 |
| 1446422400000 | 349.16 |
| 1446508800000 | 345.54 |
| 1446595200000 | 347.41 |
| 1446681600000 | 345.06 |
| 1446768000000 | 347.84 |
| 1447027200000 | 345.1 |
| 1447113600000 | 343.36 |
| 1447200000000 | 346.93 |
| 1447286400000 | 332.91 |
| 1447372800000 | 328.02 |
| 1447632000000 | 331.53 |
| 1447718400000 | 341.31 |
| 1447804800000 | 339.86 |
| 1447891200000 | 343.12 |
| 1447977600000 | 344.48 |
| 1448236800000 | 344.95 |
| 1448323200000 | 342.86 |
| 1448409600000 | 348.78 |
| 1448496000000 | 353.71 |
| 1448582400000 | 353.58 |
| 1448841600000 | 355.32 |
| 1448928000000 | 352.26 |
| 1449014400000 | 349.02 |
| 1449100800000 | 346.86 |
| 1449187200000 | 347.92 |
| 1449446400000 | 352.01 |
| 1449532800000 | 345.41 |
| 1449619200000 | 344.61 |
| 1449705600000 | 344.52 |
| 1449792000000 | 338.81 |
| 1450051200000 | 332.11 |
| 1450137600000 | 336.94 |
| 1450224000000 | 342.01 |
| 1450310400000 | 341.77 |
| 1450396800000 | 336.69 |
| 1450656000000 | 334.77 |
| 1450742400000 | 334.82 |
| 1450828800000 | 338.11 |
| 1450915200000 | 339.88 |
| 1451260800000 | 338.53 |
| 1451347200000 | 341.44 |
| 1451433600000 | 340.32 |
| 1451520000000 | 335.89 |
| 1451865600000 | 327.75 |
| 1451952000000 | 328.48 |
| 1452038400000 | 327.89 |
| 1452124800000 | 323.7 |
| 1452211200000 | 324.01 |
| 1452470400000 | 321.63 |
| 1452556800000 | 321.9 |
| 1452643200000 | 325.08 |
| 1452729600000 | 317.81 |
| 1452816000000 | 310.4 |
| 1453075200000 | 306.04 |
| 1453161600000 | 309.18 |
| 1453248000000 | 298.27 |
| 1453334400000 | 299.96 |
| 1453420800000 | 310.18 |
| 1453680000000 | 311.76 |
| 1453766400000 | 313.02 |
| 1453852800000 | 308.59 |
| 1453939200000 | 308.89 |
| 1454025600000 | 315.04 |
| 1454284800000 | 315.49 |
| 1454371200000 | 305.31 |
| 1454457600000 | 302.54 |
| 1454544000000 | 304.29 |
| 1454630400000 | 301.52 |
| 1454889600000 | 287.88 |
| 1454976000000 | 291.04 |
| 1455062400000 | 293.06 |
| 1455148800000 | 286.48 |
| 1455235200000 | 296.28 |
| 1455494400000 | 304.5 |
| 1455580800000 | 305.08 |
| 1455667200000 | 314.96 |
| 1455753600000 | 316.91 |
| 1455840000000 | 312.5 |
| 1456099200000 | 315.1 |
| 1456185600000 | 316.55 |
| 1456272000000 | 310.89 |
| 1456358400000 | 314.85 |
| 1456444800000 | 314.98 |
| 1456704000000 | 320.16 |
| 1456790400000 | 324.49 |
| 1456876800000 | 322.02 |
| 1456963200000 | 326.38 |
| 1457049600000 | 333.36 |
| 1457308800000 | 329.9 |
| 1457395200000 | 328.06 |
| 1457481600000 | 327.5 |
| 1457568000000 | 321.3 |
| 1457654400000 | 329.79 |
| 1457913600000 | 325.61 |
| 1458000000000 | 326.15 |
| 1458086400000 | 327.63 |
| 1458172800000 | 335.61 |
| 1458259200000 | 340.48 |
| 1458518400000 | 337.65 |
| 1458604800000 | 337.15 |
| 1458691200000 | 335.33 |
| 1458777600000 | 331.07 |
| 1459209600000 | 334.57 |
| 1459296000000 | 342.38 |
| 1459382400000 | 337.56 |
| 1459468800000 | 327.32 |
| 1459728000000 | 330.97 |
| 1459814400000 | 324.04 |
| 1459900800000 | 324.1 |
| 1459987200000 | 322.3 |
| 1460073600000 | 327.36 |
| 1460332800000 | 327.35 |
| 1460419200000 | 324.29 |
| 1460505600000 | 329.41 |
| 1460592000000 | 328.16 |
| 1460678400000 | 327.82 |
| 1460937600000 | 329.98 |
| 1461024000000 | 336.88 |
| 1461110400000 | 335.02 |
| 1461196800000 | 337.34 |
| 1461283200000 | 334.7 |
| 1461542400000 | 337.95 |
| 1461628800000 | 337.02 |
| 1461715200000 | 339.16 |
| 1461801600000 | 335.43 |
| 1461888000000 | 330.38 |
| 1462147200000 | 333.05 |
| 1462233600000 | 326.65 |
| 1462320000000 | 325.39 |
| 1462406400000 | 324.09 |
| 1462492800000 | 326.21 |
| 1462752000000 | 326.16 |
| 1462838400000 | 330.59 |
| 1462924800000 | 333.04 |
| 1463011200000 | 330.01 |
| 1463097600000 | 327.51 |
| 1463356800000 | 329.47 |
| 1463443200000 | 328.17 |
| 1463529600000 | 325.7 |
| 1463616000000 | 321.13 |
| 1463702400000 | 325.63 |
| 1463961600000 | 324.8 |
| 1464048000000 | 331 |
| 1464134400000 | 331.34 |
| 1464220800000 | 332.28 |
| 1464307200000 | 330.05 |
| 1464566400000 | 331.14 |
| 1464652800000 | 329.84 |
| 1464739200000 | 327.87 |
| 1464825600000 | 328.52 |
| 1464912000000 | 326.99 |
| 1465171200000 | 326.61 |
| 1465257600000 | 328.55 |
| 1465344000000 | 329.38 |
| 1465430400000 | 323.85 |
| 1465516800000 | 318.57 |
| 1465776000000 | 311.78 |
| 1465862400000 | 305.63 |
| 1465948800000 | 311.08 |
| 1466035200000 | 304.93 |
| 1466121600000 | 311.65 |
| 1466380800000 | 328.69 |
| 1466467200000 | 329.36 |
| 1466553600000 | 331.55 |
| 1466640000000 | 339.06 |
| 1466726400000 | 308.6 |
| 1466985600000 | 291.79 |
| 1467072000000 | 303.6 |
| 1467158400000 | 315.01 |
| 1467244800000 | 317.92 |
| 1467331200000 | 318.89 |
| 1467590400000 | 316.67 |
| 1467676800000 | 309.13 |
| 1467763200000 | 301.49 |
| 1467849600000 | 307.77 |
| 1467936000000 | 310.87 |
| 1468195200000 | 316.97 |
| 1468281600000 | 322.81 |
| 1468368000000 | 326.28 |
| 1468454400000 | 328.83 |
| 1468540800000 | 324.59 |
| 1468800000000 | 323.3 |
| 1468886400000 | 321.01 |
| 1468972800000 | 323.5 |
| 1469059200000 | 321.2 |
| 1469145600000 | 316.66 |
| 1469404800000 | 317.39 |
| 1469491200000 | 322.14 |
| 1469577600000 | 328.11 |
| 1469664000000 | 335.21 |
| 1469750400000 | 330.93 |
| 1470009600000 | 329.83 |
| 1470096000000 | 326.01 |
| 1470182400000 | 321.52 |
| 1470268800000 | 320.03 |
| 1470355200000 | 319.85 |
| 1470614400000 | 319.26 |
| 1470700800000 | 322.58 |
| 1470787200000 | 325.82 |
| 1470873600000 | 328.76 |
| 1470960000000 | 329.34 |
| 1471219200000 | 329.5 |
| 1471305600000 | 326.46 |
| 1471392000000 | 324.99 |
| 1471478400000 | 328.6 |
| 1471564800000 | 326.92 |
| 1471824000000 | 327.3 |
| 1471910400000 | 330.93 |
| 1471996800000 | 331.72 |
| 1472083200000 | 327.96 |
| 1472169600000 | 331.64 |
| 1472428800000 | 328.54 |
| 1472515200000 | 327.96 |
| 1472601600000 | 328.72 |
| 1472688000000 | 330.71 |
| 1472774400000 | 336.82 |
| 1473033600000 | 339.77 |
| 1473120000000 | 342.33 |
| 1473206400000 | 342.14 |
| 1473292800000 | 342.35 |
| 1473379200000 | 338.54 |
| 1473638400000 | 336.03 |
| 1473724800000 | 334.58 |
| 1473811200000 | 333.78 |
| 1473897600000 | 334.53 |
| 1473984000000 | 329.07 |
| 1474243200000 | 332.29 |
| 1474329600000 | 329.45 |
| 1474416000000 | 328.73 |
| 1474502400000 | 336.36 |
| 1474588800000 | 331.84 |
| 1474848000000 | 326.74 |
| 1474934400000 | 323.96 |
| 1475020800000 | 327.4 |
| 1475107200000 | 329.35 |
| 1475193600000 | 331.02 |
| 1475452800000 | 331.23 |
| 1475539200000 | 336.72 |
| 1475625600000 | 336.14 |
| 1475712000000 | 334.15 |
| 1475798400000 | 331.65 |
| 1476057600000 | 333.42 |
| 1476144000000 | 324.85 |
| 1476230400000 | 320.49 |
| 1476316800000 | 318.39 |
| 1476403200000 | 321.48 |
| 1476662400000 | 321.08 |
| 1476748800000 | 324.53 |
| 1476835200000 | 328.13 |
| 1476921600000 | 326.68 |
| 1477008000000 | 324.12 |
| 1477267200000 | 323.59 |
| 1477353600000 | 317.94 |
| 1477440000000 | 323.81 |
| 1477526400000 | 324.08 |
| 1477612800000 | 322.93 |
| 1477872000000 | 321.86 |
| 1477958400000 | 321.17 |
| 1478044800000 | 319.76 |
| 1478131200000 | 318.02 |
| 1478217600000 | 318.5 |
| 1478476800000 | 321.51 |
| 1478563200000 | 321 |
| 1478649600000 | 332.15 |
| 1478736000000 | 339.81 |
| 1478822400000 | 334.5 |
| 1479081600000 | 334.04 |
| 1479168000000 | 334.9 |
| 1479254400000 | 329.59 |
| 1479340800000 | 328.29 |
| 1479427200000 | 321.53 |
| 1479686400000 | 329.99 |
| 1479772800000 | 329.97 |
| 1479859200000 | 332.09 |
| 1479945600000 | 334.71 |
| 1480032000000 | 335.12 |
| 1480291200000 | 333.54 |
| 1480377600000 | 337.01 |
| 1480464000000 | 337.32 |
| 1480550400000 | 338.74 |
| 1480636800000 | 336.37 |
| 1480896000000 | 341.79 |
| 1480982400000 | 341.79 |
| 1481068800000 | 342.19 |
| 1481155200000 | 338.83 |
| 1481241600000 | 337.7 |
| 1481500800000 | 339.25 |
| 1481587200000 | 347.37 |
| 1481673600000 | 345.39 |
| 1481760000000 | 343.23 |
| 1481846400000 | 344.82 |
| 1482105600000 | 343.09 |
| 1482192000000 | 343.07 |
| 1482278400000 | 343.76 |
| 1482364800000 | 342.42 |
| 1482451200000 | 342.46 |
| 1482796800000 | 342.62 |
| 1482883200000 | 341.64 |
| 1482969600000 | 341.51 |
| 1483056000000 | 344.13 |
| 1483315200000 | 344.37 |
| 1483401600000 | 340.64 |
| 1483488000000 | 342.15 |
| 1483574400000 | 346.61 |
| 1483660800000 | 348.01 |
| 1483920000000 | 345.68 |
| 1484006400000 | 348.1 |
| 1484092800000 | 344.35 |
| 1484179200000 | 348.43 |
| 1484265600000 | 348.18 |
| 1484524800000 | 344.93 |
| 1484611200000 | 351.23 |
| 1484697600000 | 350.28 |
| 1484784000000 | 349.15 |
| 1484870400000 | 350.08 |
| 1485129600000 | 354.17 |
| 1485216000000 | 353.66 |
| 1485302400000 | 354.6 |
| 1485388800000 | 351.12 |
| 1485475200000 | 349.62 |
| 1485734400000 | 342.45 |
| 1485820800000 | 344.39 |
| 1485907200000 | 345.47 |
| 1485993600000 | 345.97 |
| 1486080000000 | 345.93 |
| 1486339200000 | 344.36 |
| 1486425600000 | 346.09 |
| 1486512000000 | 348.52 |
| 1486598400000 | 349.37 |
| 1486684800000 | 350.81 |
| 1486944000000 | 354.18 |
| 1487030400000 | 350.37 |
| 1487116800000 | 352.01 |
| 1487203200000 | 350.05 |
| 1487289600000 | 346.04 |
| 1487548800000 | 352.37 |
| 1487635200000 | 352.09 |
| 1487721600000 | 351.18 |
| 1487808000000 | 358.91 |
| 1487894400000 | 357.75 |
| 1488153600000 | 359.88 |
| 1488240000000 | 367.76 |
| 1488326400000 | 369.24 |
| 1488412800000 | 371.83 |
| 1488499200000 | 369.59 |
| 1488758400000 | 369.71 |
| 1488844800000 | 366.62 |
| 1488931200000 | 366.96 |
| 1489017600000 | 365.78 |
| 1489104000000 | 367.21 |
| 1489363200000 | 367.69 |
| 1489449600000 | 367.26 |
| 1489536000000 | 366.65 |
| 1489622400000 | 371.51 |
| 1489708800000 | 370.43 |
| 1489968000000 | 372 |
| 1490054400000 | 372.01 |
| 1490140800000 | 370.02 |
| 1490227200000 | 373.87 |
| 1490313600000 | 374.29 |
| 1490572800000 | 373.18 |
| 1490659200000 | 377.58 |
| 1490745600000 | 375.14 |
| 1490832000000 | 377.84 |
| 1490918400000 | 374.56 |
| 1491177600000 | 372.6 |
| 1491264000000 | 375.25 |
| 1491350400000 | 375.57 |
| 1491436800000 | 378.91 |
| 1491523200000 | 380.55 |
| 1491782400000 | 377.3 |
| 1491868800000 | 379.91 |
| 1491955200000 | 382.85 |
| 1492041600000 | 381.47 |
| 1492473600000 | 383 |
| 1492560000000 | 384.12 |
| 1492646400000 | 391.47 |
| 1492732800000 | 388.33 |
| 1492992000000 | 400.94 |
| 1493078400000 | 403.01 |
| 1493164800000 | 405.55 |
| 1493251200000 | 405.36 |
| 1493337600000 | 405.65 |
| 1493596800000 | 406.23 |
| 1493683200000 | 410.91 |
| 1493769600000 | 409.23 |
| 1493856000000 | 413.53 |
| 1493942400000 | 420.66 |
| 1494201600000 | 416.38 |
| 1494288000000 | 418.3 |
| 1494374400000 | 415.63 |
| 1494460800000 | 410.98 |
| 1494547200000 | 413.72 |
| 1494806400000 | 414.04 |
| 1494892800000 | 418.62 |
| 1494979200000 | 413.13 |
| 1495065600000 | 414.3 |
| 1495152000000 | 419.43 |
| 1495411200000 | 418.22 |
| 1495497600000 | 417.92 |
| 1495584000000 | 417.42 |
| 1495670400000 | 421.96 |
| 1495756800000 | 425.83 |
| 1496016000000 | 425.61 |
| 1496102400000 | 424.86 |
| 1496188800000 | 426.47 |
| 1496275200000 | 433.12 |
| 1496361600000 | 434.76 |
| 1496620800000 | 433.34 |
| 1496707200000 | 432.18 |
| 1496793600000 | 429.22 |
| 1496880000000 | 427.11 |
| 1496966400000 | 430 |
| 1497225600000 | 423.24 |
| 1497312000000 | 424.67 |
| 1497398400000 | 428.22 |
| 1497484800000 | 420 |
| 1497571200000 | 431.69 |
| 1497830400000 | 435.56 |
| 1497916800000 | 431.36 |
| 1498003200000 | 432.42 |
| 1498089600000 | 430.72 |
| 1498176000000 | 432.96 |
| 1498435200000 | 432.73 |
| 1498521600000 | 429.52 |
| 1498608000000 | 430.25 |
| 1498694400000 | 425.55 |
| 1498780800000 | 424.45 |
| 1499040000000 | 425.73 |
| 1499126400000 | 423.68 |
| 1499212800000 | 427.07 |
| 1499299200000 | 428.31 |
| 1499385600000 | 429.9 |
| 1499644800000 | 431.63 |
| 1499731200000 | 430.55 |
| 1499817600000 | 433.59 |
| 1499904000000 | 434.14 |
| 1499990400000 | 436.06 |
| 1500249600000 | 435.05 |
| 1500336000000 | 433.66 |
| 1500422400000 | 435.61 |
| 1500508800000 | 432.9 |
| 1500595200000 | 429.89 |
| 1500854400000 | 430.2 |
| 1500940800000 | 434.2 |
| 1501027200000 | 437.67 |
| 1501113600000 | 436.37 |
| 1501200000000 | 435.5 |
| 1501459200000 | 430.54 |
| 1501545600000 | 441.64 |
| 1501632000000 | 434.55 |
| 1501718400000 | 436.5 |
| 1501804800000 | 438.61 |
| 1502064000000 | 436.81 |
| 1502150400000 | 432.46 |
| 1502236800000 | 431.8 |
| 1502323200000 | 428.81 |
| 1502409600000 | 427.02 |
| 1502668800000 | 430.85 |
| 1502755200000 | 430.78 |
| 1502841600000 | 433.84 |
| 1502928000000 | 433.07 |
| 1503014400000 | 428.33 |
| 1503273600000 | 429.45 |
| 1503360000000 | 431.09 |
| 1503446400000 | 430.78 |
| 1503532800000 | 429.81 |
| 1503619200000 | 432.45 |
| 1503878400000 | 432.09 |
| 1503964800000 | 427.3 |
| 1504051200000 | 430.19 |
| 1504137600000 | 432.07 |
| 1504224000000 | 435.64 |
| 1504483200000 | 435.05 |
| 1504569600000 | 436.37 |
| 1504656000000 | 434 |
| 1504742400000 | 434.9 |
| 1504828800000 | 436.93 |
| 1505088000000 | 439.08 |
| 1505174400000 | 439.99 |
| 1505260800000 | 438.33 |
| 1505347200000 | 440.84 |
| 1505433600000 | 446.75 |
| 1505692800000 | 453.15 |
| 1505779200000 | 455.1 |
| 1505865600000 | 456.7 |
| 1505952000000 | 459.43 |
| 1506038400000 | 461.53 |
| 1506297600000 | 459.73 |
| 1506384000000 | 457.28 |
| 1506470400000 | 458.42 |
| 1506556800000 | 463.49 |
| 1506643200000 | 466 |
| 1506902400000 | 463.87 |
| 1506988800000 | 465.68 |
| 1507075200000 | 467.2 |
| 1507161600000 | 462.84 |
| 1507248000000 | 461.6 |
| 1507507200000 | 459.47 |
| 1507593600000 | 460.34 |
| 1507680000000 | 458.2 |
| 1507766400000 | 459.34 |
| 1507852800000 | 457.91 |
| 1508112000000 | 455.22 |
| 1508198400000 | 459.05 |
| 1508284800000 | 462.95 |
| 1508371200000 | 461.19 |
| 1508457600000 | 459.85 |
| 1508716800000 | 461.93 |
| 1508803200000 | 464.3 |
| 1508889600000 | 466.43 |
| 1508976000000 | 470.32 |
| 1509062400000 | 471.04 |
| 1509321600000 | 467.73 |
| 1509408000000 | 476.17 |
| 1509494400000 | 472.19 |
| 1509580800000 | 470.39 |
| 1509667200000 | 473.36 |
| 1509926400000 | 470.65 |
| 1510012800000 | 467.92 |
| 1510099200000 | 462.44 |
| 1510185600000 | 456.86 |
| 1510272000000 | 452.56 |
| 1510531200000 | 444.74 |
| 1510617600000 | 448.84 |
| 1510704000000 | 454.42 |
| 1510790400000 | 452.9 |
| 1510876800000 | 450.22 |
| 1511136000000 | 451.83 |
| 1511222400000 | 452.4 |
| 1511308800000 | 453.82 |
| 1511395200000 | 457.02 |
| 1511481600000 | 458.52 |
| 1511740800000 | 457.16 |
| 1511827200000 | 458.07 |
| 1511913600000 | 460.43 |
| 1512000000000 | 463.63 |
| 1512086400000 | 454.87 |
| 1512345600000 | 460.98 |
| 1512432000000 | 460.98 |
| 1512518400000 | 460.78 |
| 1512604800000 | 459.48 |
| 1512691200000 | 457.33 |
| 1512950400000 | 453.77 |
| 1513036800000 | 454.07 |
| 1513123200000 | 454.24 |
| 1513209600000 | 451 |
| 1513296000000 | 449.45 |
| 1513555200000 | 460.92 |
| 1513641600000 | 459.06 |
| 1513728000000 | 459.17 |
| 1513814400000 | 458.56 |
| 1513900800000 | 457.66 |
| 1514332800000 | 460.15 |
| 1514419200000 | 457.42 |
| 1514505600000 | 458.35 |
| 1514851200000 | 459.2 |
| 1514937600000 | 461.13 |
| 1515024000000 | 470.74 |
| 1515110400000 | 469.97 |
| 1515369600000 | 470.38 |
| 1515456000000 | 470.15 |
| 1515542400000 | 475.51 |
| 1515628800000 | 479.5 |
| 1515715200000 | 486.18 |
| 1515974400000 | 489.26 |
| 1516060800000 | 489.02 |
| 1516147200000 | 492.44 |
| 1516233600000 | 493.77 |
| 1516320000000 | 498.06 |
| 1516579200000 | 498.01 |
| 1516665600000 | 497.04 |
| 1516752000000 | 494.25 |
| 1516838400000 | 491.01 |
| 1516924800000 | 494.91 |
| 1517184000000 | 494.67 |
| 1517270400000 | 491.59 |
| 1517356800000 | 501.98 |
| 1517443200000 | 497.12 |
| 1517529600000 | 484.25 |
| 1517788800000 | 475.05 |
| 1517875200000 | 463.68 |
| 1517961600000 | 473.9 |
| 1518048000000 | 464 |
| 1518134400000 | 455.53 |
| 1518393600000 | 456.25 |
| 1518480000000 | 460.73 |
| 1518566400000 | 467.69 |
| 1518652800000 | 492.46 |
| 1518739200000 | 498.9 |
| 1518998400000 | 495.48 |
| 1519084800000 | 500.44 |
| 1519171200000 | 501.56 |
| 1519257600000 | 498.53 |
| 1519344000000 | 496.73 |
| 1519603200000 | 498.53 |
| 1519689600000 | 496.84 |
| 1519776000000 | 493.36 |
| 1519862400000 | 487.36 |
| 1519948800000 | 478.34 |
| 1520208000000 | 482.83 |
| 1520294400000 | 491.04 |
| 1520380800000 | 497.16 |
| 1520467200000 | 502.35 |
| 1520553600000 | 507.85 |
| 1520812800000 | 502.61 |
| 1520899200000 | 502.35 |
| 1520985600000 | 498.56 |
| 1521072000000 | 502.76 |
| 1521158400000 | 498.68 |
| 1521417600000 | 495.62 |
| 1521504000000 | 499.89 |
| 1521590400000 | 495.81 |
| 1521676800000 | 490.97 |
| 1521763200000 | 485.71 |
| 1522022400000 | 486.84 |
| 1522108800000 | 494.58 |
| 1522195200000 | 491.84 |
| 1522281600000 | 491.74 |
| 1522713600000 | 487.46 |
| 1522800000000 | 482.94 |
| 1522886400000 | 494.02 |
| 1522972800000 | 496.6 |
| 1523232000000 | 500.94 |
| 1523318400000 | 506.14 |
| 1523404800000 | 499.81 |
| 1523491200000 | 498.68 |
| 1523577600000 | 496.51 |
| 1523836800000 | 500.39 |
| 1523923200000 | 505.7 |
| 1524009600000 | 510.39 |
| 1524096000000 | 510.37 |
| 1524182400000 | 506.79 |
| 1524441600000 | 507.44 |
| 1524528000000 | 510.49 |
| 1524614400000 | 503.45 |
| 1524700800000 | 507.65 |
| 1524787200000 | 509.29 |
| 1525046400000 | 511.92 |
| 1525132800000 | 507.68 |
| 1525219200000 | 509.33 |
| 1525305600000 | 509.27 |
| 1525392000000 | 509.6 |
| 1525651200000 | 514.45 |
| 1525737600000 | 512.48 |
| 1525824000000 | 512.49 |
| 1525910400000 | 513.69 |
| 1525996800000 | 518.1 |
| 1526256000000 | 512.73 |
| 1526342400000 | 509.2 |
| 1526428800000 | 508.27 |
| 1526515200000 | 513.86 |
| 1526601600000 | 513.38 |
| 1526860800000 | 519.49 |
| 1526947200000 | 519.64 |
| 1527033600000 | 511.39 |
| 1527120000000 | 511.74 |
| 1527206400000 | 510.02 |
| 1527465600000 | 506.46 |
| 1527552000000 | 502.24 |
| 1527638400000 | 503.39 |
| 1527724800000 | 509.44 |
| 1527811200000 | 517.36 |
| 1528070400000 | 517.37 |
| 1528156800000 | 514.28 |
| 1528243200000 | 521.22 |
| 1528329600000 | 521.46 |
| 1528416000000 | 522.87 |
| 1528675200000 | 524.83 |
| 1528761600000 | 522.7 |
| 1528848000000 | 520.92 |
| 1528934400000 | 531.39 |
| 1529020800000 | 529.32 |
| 1529280000000 | 522.55 |
| 1529366400000 | 512.37 |
| 1529452800000 | 514.02 |
| 1529539200000 | 509.51 |
| 1529625600000 | 517.08 |
| 1529884800000 | 503.67 |
| 1529971200000 | 504.02 |
| 1530057600000 | 511.93 |
| 1530144000000 | 509.58 |
| 1530230400000 | 527.01 |
| 1530489600000 | 515.76 |
| 1530576000000 | 519.06 |
| 1530662400000 | 519.01 |
| 1530748800000 | 521.85 |
| 1530835200000 | 525.73 |
| 1531094400000 | 528.96 |
| 1531180800000 | 537.73 |
| 1531267200000 | 536.78 |
| 1531353600000 | 544.93 |
| 1531440000000 | 549.53 |
| 1531699200000 | 549.66 |
| 1531785600000 | 551.47 |
| 1531872000000 | 548.55 |
| 1531958400000 | 545.94 |
| 1532044800000 | 548.41 |
| 1532304000000 | 546.39 |
| 1532390400000 | 548.18 |
| 1532476800000 | 544.06 |
| 1532563200000 | 552.33 |
| 1532649600000 | 551.2 |
| 1532908800000 | 550.01 |
| 1532995200000 | 546.83 |
| 1533081600000 | 544.96 |
| 1533168000000 | 544.86 |
| 1533254400000 | 548.98 |
| 1533513600000 | 548.36 |
| 1533600000000 | 552.21 |
| 1533686400000 | 548.97 |
| 1533772800000 | 549.32 |
| 1533859200000 | 537.41 |
| 1534118400000 | 537.49 |
| 1534204800000 | 536.08 |
| 1534291200000 | 525.15 |
| 1534377600000 | 533.66 |
| 1534464000000 | 534.43 |
| 1534723200000 | 538.35 |
| 1534809600000 | 542.37 |
| 1534896000000 | 544.16 |
| 1534982400000 | 543.84 |
| 1535068800000 | 546.54 |
| 1535328000000 | 551.47 |
| 1535414400000 | 556.01 |
| 1535500800000 | 561.7 |
| 1535587200000 | 557.45 |
| 1535673600000 | 548.51 |
| 1535932800000 | 550.74 |
| 1536019200000 | 537.98 |
| 1536105600000 | 534.28 |
| 1536192000000 | 544.72 |
| 1536278400000 | 546.8 |
| 1536537600000 | 547.89 |
| 1536624000000 | 552.85 |
| 1536710400000 | 554.43 |
| 1536796800000 | 553.33 |
| 1536883200000 | 557.88 |
| 1537142400000 | 560.39 |
| 1537228800000 | 558.76 |
| 1537315200000 | 564.29 |
| 1537401600000 | 569.77 |
| 1537488000000 | 567.29 |
| 1537747200000 | 564.86 |
| 1537833600000 | 564.43 |
| 1537920000000 | 571.31 |
| 1538006400000 | 568.14 |
| 1538092800000 | 564.31 |
| 1538352000000 | 561.91 |
| 1538438400000 | 553.74 |
| 1538524800000 | 556.03 |
| 1538611200000 | 547.3 |
| 1538697600000 | 543.53 |
| 1538956800000 | 533.95 |
| 1539043200000 | 529.18 |
| 1539129600000 | 515.88 |
| 1539216000000 | 507.23 |
| 1539302400000 | 514.16 |
| 1539561600000 | 504.47 |
| 1539648000000 | 524.92 |
| 1539734400000 | 516.93 |
| 1539820800000 | 509.14 |
| 1539907200000 | 503.84 |
| 1540166400000 | 498.74 |
| 1540252800000 | 486.76 |
| 1540339200000 | 491.44 |
| 1540425600000 | 502.57 |
| 1540512000000 | 493.15 |
| 1540771200000 | 488.07 |
| 1540857600000 | 480.8 |
| 1540944000000 | 498.76 |
| 1541030400000 | 499.41 |
| 1541116800000 | 497.92 |
| 1541376000000 | 492.5 |
| 1541462400000 | 494.68 |
| 1541548800000 | 502.8 |
| 1541635200000 | 502.14 |
| 1541721600000 | 492.14 |
| 1541980800000 | 486.39 |
| 1542067200000 | 496.26 |
| 1542153600000 | 491.07 |
| 1542240000000 | 483.3 |
| 1542326400000 | 482.15 |
| 1542585600000 | 480.63 |
| 1542672000000 | 472.44 |
| 1542758400000 | 479.65 |
| 1542844800000 | 476.34 |
| 1542931200000 | 479.39 |
| 1543190400000 | 482.52 |
| 1543276800000 | 477.88 |
| 1543363200000 | 472.69 |
| 1543449600000 | 485.65 |
| 1543536000000 | 483.74 |
| 1543795200000 | 493.83 |
| 1543881600000 | 483.48 |
| 1543968000000 | 473.01 |
| 1544054400000 | 457.09 |
| 1544140800000 | 457.67 |
| 1544400000000 | 444.89 |
| 1544486400000 | 450.75 |
| 1544572800000 | 466.79 |
| 1544659200000 | 461.81 |
| 1544745600000 | 455.89 |
| 1545004800000 | 454.13 |
| 1545091200000 | 457.73 |
| 1545177600000 | 455.84 |
| 1545264000000 | 444.22 |
| 1545350400000 | 441.64 |
| 1545609600000 | 437.34 |
| 1545868800000 | 435.76 |
| 1545955200000 | 444.62 |
| 1546214400000 | 448.8 |
| 1546387200000 | 443.4 |
| 1546473600000 | 433.53 |
| 1546560000000 | 452.24 |
| 1546819200000 | 447.8 |
| 1546905600000 | 460.35 |
| 1546992000000 | 472.53 |
| 1547078400000 | 470.99 |
| 1547164800000 | 469.56 |
| 1547424000000 | 471.82 |
| 1547510400000 | 478.67 |
| 1547596800000 | 478.58 |
| 1547683200000 | 474.67 |
| 1547769600000 | 484.01 |
| 1548028800000 | 487.13 |
| 1548115200000 | 485.8 |
| 1548201600000 | 484.77 |
| 1548288000000 | 487.27 |
| 1548374400000 | 492.48 |
| 1548633600000 | 490.21 |
| 1548720000000 | 496.2 |
| 1548806400000 | 503.1 |
| 1548892800000 | 506.16 |
| 1548979200000 | 509.8 |
| 1549238400000 | 508.97 |
| 1549324800000 | 513.18 |
| 1549411200000 | 510.7 |
| 1549497600000 | 502 |
| 1549584000000 | 499.66 |
| 1549843200000 | 503.64 |
| 1549929600000 | 505.52 |
| 1550016000000 | 511.88 |
| 1550102400000 | 516.45 |
| 1550188800000 | 527.18 |
| 1550448000000 | 530.68 |
| 1550534400000 | 531.41 |
| 1550620800000 | 534.04 |
| 1550707200000 | 530.75 |
| 1550793600000 | 537.06 |
| 1551052800000 | 537.37 |
| 1551139200000 | 538.33 |
| 1551225600000 | 539.47 |
| 1551312000000 | 537.45 |
| 1551398400000 | 535.8 |
| 1551657600000 | 533.53 |
| 1551744000000 | 533.52 |
| 1551830400000 | 533.86 |
| 1551916800000 | 526.38 |
| 1552003200000 | 520.21 |
| 1552262400000 | 521.35 |
| 1552348800000 | 525.17 |
| 1552435200000 | 531.9 |
| 1552521600000 | 536.18 |
| 1552608000000 | 541.42 |
| 1552867200000 | 544.57 |
| 1552953600000 | 549.94 |
| 1553040000000 | 545.45 |
| 1553126400000 | 545.23 |
| 1553212800000 | 529.14 |
| 1553472000000 | 526.58 |
| 1553558400000 | 529.44 |
| 1553644800000 | 525.92 |
| 1553731200000 | 528.33 |
| 1553817600000 | 536.89 |
| 1554076800000 | 542.16 |
| 1554163200000 | 537.31 |
| 1554249600000 | 547.92 |
| 1554336000000 | 543.91 |
| 1554422400000 | 548.29 |
| 1554681600000 | 550.1 |
| 1554768000000 | 542.17 |
| 1554854400000 | 536.58 |
| 1554940800000 | 538.81 |
| 1555027200000 | 546.38 |
| 1555286400000 | 546.19 |
| 1555372800000 | 548.01 |
| 1555459200000 | 551.36 |
| 1555545600000 | 551.21 |
| 1555977600000 | 555.41 |
| 1556064000000 | 556.79 |
| 1556150400000 | 553.74 |
| 1556236800000 | 559.28 |
| 1556496000000 | 561.65 |
| 1556582400000 | 561.11 |
| 1556668800000 | 562.73 |
| 1556755200000 | 552.77 |
| 1556841600000 | 554.14 |
| 1557100800000 | 552.98 |
| 1557187200000 | 542.05 |
| 1557273600000 | 543.5 |
| 1557360000000 | 538.87 |
| 1557446400000 | 541.98 |
| 1557705600000 | 530.64 |
| 1557792000000 | 537.92 |
| 1557878400000 | 544.38 |
| 1557964800000 | 549.95 |
| 1558051200000 | 545.31 |
| 1558310400000 | 540.35 |
| 1558396800000 | 537.31 |
| 1558483200000 | 535.07 |
| 1558569600000 | 520.62 |
| 1558656000000 | 527.25 |
| 1558915200000 | 528.33 |
| 1559001600000 | 522.88 |
| 1559088000000 | 512.66 |
| 1559174400000 | 515.82 |
| 1559260800000 | 515.25 |
| 1559520000000 | 524.57 |
| 1559606400000 | 531.45 |
| 1559692800000 | 535.61 |
| 1559779200000 | 535 |
| 1559865600000 | 548.89 |
| 1560124800000 | 549.27 |
| 1560211200000 | 555.75 |
| 1560297600000 | 552.96 |
| 1560384000000 | 551.29 |
| 1560470400000 | 546.5 |
| 1560729600000 | 554.53 |
| 1560816000000 | 560.35 |
| 1560902400000 | 560.23 |
| 1560988800000 | 565.81 |
| 1561075200000 | 563.28 |
| 1561334400000 | 567.31 |
| 1561420800000 | 570.64 |
| 1561507200000 | 567.78 |
| 1561593600000 | 560.86 |
| 1561680000000 | 566.07 |
| 1561939200000 | 564.03 |
| 1562025600000 | 563.04 |
| 1562112000000 | 568.86 |
| 1562198400000 | 568.44 |
| 1562284800000 | 561.25 |
| 1562544000000 | 556.64 |
| 1562630400000 | 554.45 |
| 1562716800000 | 559.43 |
| 1562803200000 | 559.29 |
| 1562889600000 | 565.89 |
| 1563148800000 | 569.06 |
| 1563235200000 | 573.86 |
| 1563321600000 | 574.1 |
| 1563408000000 | 572.83 |
| 1563494400000 | 577.68 |
| 1563753600000 | 576.42 |
| 1563840000000 | 582.79 |
| 1563926400000 | 582.39 |
| 1564012800000 | 580.02 |
| 1564099200000 | 582.64 |
| 1564358400000 | 578.49 |
| 1564444800000 | 571.72 |
| 1564531200000 | 570.29 |
| 1564617600000 | 570.65 |
| 1564704000000 | 553.35 |
| 1564963200000 | 545.16 |
| 1565049600000 | 538.95 |
| 1565136000000 | 546.62 |
| 1565222400000 | 565.82 |
| 1565308800000 | 559.3 |
| 1565568000000 | 558.51 |
| 1565654400000 | 561.24 |
| 1565740800000 | 545.98 |
| 1565827200000 | 546.33 |
| 1565913600000 | 550.54 |
| 1566172800000 | 555.72 |
| 1566259200000 | 557.48 |
| 1566345600000 | 569.17 |
| 1566432000000 | 558.89 |
| 1566518400000 | 556.45 |
| 1566777600000 | 555.29 |
| 1566864000000 | 555.46 |
| 1566950400000 | 549.3 |
| 1567036800000 | 561.91 |
| 1567123200000 | 562.56 |
| 1567382400000 | 562.73 |
| 1567468800000 | 557.42 |
| 1567555200000 | 568.55 |
| 1567641600000 | 579.43 |
| 1567728000000 | 585.5 |
| 1567987200000 | 584.74 |
| 1568073600000 | 574.3 |
| 1568160000000 | 577.17 |
| 1568246400000 | 582.99 |
| 1568332800000 | 590.04 |
| 1568592000000 | 573.41 |
| 1568678400000 | 580.57 |
| 1568764800000 | 581.04 |
| 1568851200000 | 583.88 |
| 1568937600000 | 572.7 |
| 1569196800000 | 567.55 |
| 1569283200000 | 566.02 |
| 1569369600000 | 567.61 |
| 1569456000000 | 567.53 |
| 1569542400000 | 567.89 |
| 1569801600000 | 566.54 |
| 1569888000000 | 558.77 |
| 1569974400000 | 546.18 |
| 1570060800000 | 552.91 |
| 1570147200000 | 553.26 |
| 1570406400000 | 555.48 |
| 1570492800000 | 549.94 |
| 1570579200000 | 551.97 |
| 1570665600000 | 554.49 |
| 1570752000000 | 564.68 |
| 1571011200000 | 561.87 |
| 1571097600000 | 564.57 |
| 1571184000000 | 563.44 |
| 1571270400000 | 566.06 |
| 1571356800000 | 565.34 |
| 1571616000000 | 565.44 |
| 1571702400000 | 565.59 |
| 1571788800000 | 561.51 |
| 1571875200000 | 566.19 |
| 1571961600000 | 568.93 |
| 1572220800000 | 573.63 |
| 1572307200000 | 578.94 |
| 1572393600000 | 587.22 |
| 1572480000000 | 585.32 |
| 1572566400000 | 591.14 |
| 1572825600000 | 594.47 |
| 1572912000000 | 588.79 |
| 1572998400000 | 596.33 |
| 1573084800000 | 596.24 |
| 1573171200000 | 594.39 |
| 1573430400000 | 593.65 |
| 1573516800000 | 597.25 |
| 1573603200000 | 597.21 |
| 1573689600000 | 599.14 |
| 1573776000000 | 604.59 |
| 1574035200000 | 602.19 |
| 1574121600000 | 605.05 |
| 1574208000000 | 601.62 |
| 1574294400000 | 599.09 |
| 1574380800000 | 597.74 |
| 1574640000000 | 601.33 |
| 1574726400000 | 602.67 |
| 1574812800000 | 596.45 |
| 1574899200000 | 596.63 |
| 1574985600000 | 596.18 |
| 1575244800000 | 583.6 |
| 1575331200000 | 573.36 |
| 1575417600000 | 585.93 |
| 1575504000000 | 587.17 |
| 1575590400000 | 590.03 |
| 1575849600000 | 588.27 |
| 1575936000000 | 584 |
| 1576022400000 | 584.41 |
| 1576108800000 | 584.31 |
| 1576195200000 | 589.14 |
| 1576454400000 | 595.19 |
| 1576540800000 | 592.49 |
| 1576627200000 | 590.35 |
| 1576713600000 | 590.6 |
| 1576800000000 | 593.47 |
| 1577059200000 | 596.09 |
| 1577145600000 | 597.21 |
| 1577404800000 | 600.82 |
| 1577664000000 | 591.21 |
| 1577750400000 | 594.35 |
| 1577923200000 | 599.65 |
| 1578009600000 | 598.91 |
| 1578268800000 | 599.67 |
| 1578355200000 | 596.71 |
| 1578441600000 | 600.6 |
| 1578528000000 | 604.72 |
| 1578614400000 | 602.97 |
| 1578873600000 | 605.52 |
| 1578960000000 | 605.21 |
| 1579046400000 | 607.3 |
| 1579132800000 | 608.91 |
| 1579219200000 | 616.25 |
| 1579478400000 | 618.68 |
| 1579564800000 | 616.64 |
| 1579651200000 | 614.59 |
| 1579737600000 | 610.66 |
| 1579824000000 | 621.66 |
| 1580083200000 | 602.39 |
| 1580169600000 | 605.42 |
| 1580256000000 | 618.07 |
| 1580342400000 | 613.04 |
| 1580428800000 | 610.85 |
| 1580688000000 | 611.57 |
| 1580774400000 | 621.27 |
| 1580860800000 | 615.18 |
| 1580947200000 | 615.17 |
| 1581033600000 | 617.07 |
| 1581292800000 | 612.15 |
| 1581379200000 | 616.79 |
| 1581465600000 | 611.87 |
| 1581552000000 | 599.72 |
| 1581638400000 | 593.68 |
| 1581897600000 | 593.04 |
| 1581984000000 | 588.91 |
| 1582070400000 | 590.86 |
| 1582156800000 | 590.08 |
| 1582243200000 | 588.79 |
| 1582502400000 | 564.34 |
| 1582588800000 | 553.14 |
| 1582675200000 | 549.1 |
| 1582761600000 | 535.9 |
| 1582848000000 | 513.17 |
| 1583107200000 | 515.32 |
| 1583193600000 | 531.7 |
| 1583280000000 | 526.34 |
| 1583366400000 | 515.88 |
| 1583452800000 | 495.15 |
| 1583712000000 | 461.77 |
| 1583798400000 | 454.12 |
| 1583884800000 | 437.22 |
| 1583971200000 | 368.66 |
| 1584057600000 | 373.33 |
| 1584316800000 | 341.19 |
| 1584403200000 | 312.07 |
| 1584489600000 | 258.11 |
| 1584576000000 | 270.37 |
| 1584662400000 | 299.58 |
| 1584921600000 | 269.24 |
| 1585008000000 | 294.93 |
| 1585094400000 | 325.38 |
| 1585180800000 | 369.47 |
| 1585267200000 | 353.58 |
| 1585526400000 | 333.7 |
| 1585612800000 | 330.34 |
| 1585699200000 | 295.12 |
| 1585785600000 | 290.4 |
| 1585872000000 | 278.78 |
| 1586131200000 | 298.06 |
| 1586217600000 | 315.94 |
| 1586304000000 | 322.62 |
| 1586390400000 | 336.42 |
| 1586822400000 | 332.44 |
| 1586908800000 | 308.59 |
| 1586995200000 | 306.03 |
| 1587081600000 | 326.4 |
| 1587340800000 | 322.83 |
| 1587427200000 | 302.79 |
| 1587513600000 | 303.5 |
| 1587600000000 | 309.64 |
| 1587686400000 | 301.65 |
| 1587945600000 | 304.41 |
| 1588032000000 | 313.31 |
| 1588118400000 | 336.07 |
| 1588204800000 | 328.62 |
| 1588291200000 | 326.95 |
| 1588550400000 | 306.97 |
| 1588636800000 | 313.13 |
| 1588723200000 | 305.34 |
| 1588809600000 | 313.83 |
| 1588896000000 | 317.29 |
| 1589155200000 | 308.57 |
| 1589241600000 | 303.48 |
| 1589328000000 | 291.95 |
| 1589414400000 | 286.66 |
| 1589500800000 | 286.8 |
| 1589760000000 | 311.18 |
| 1589846400000 | 309.36 |
| 1589932800000 | 311.04 |
| 1590019200000 | 308.4 |
| 1590105600000 | 303.67 |
| 1590364800000 | 319.1 |
| 1590451200000 | 341.48 |
| 1590537600000 | 341.17 |
| 1590624000000 | 343.38 |
| 1590710400000 | 329.72 |
| 1590969600000 | 339.82 |
| 1591056000000 | 358.52 |
| 1591142400000 | 381.74 |
| 1591228800000 | 390.08 |
| 1591315200000 | 414.55 |
| 1591574400000 | 419.51 |
| 1591660800000 | 400.63 |
| 1591747200000 | 394.96 |
| 1591833600000 | 365.05 |
| 1591920000000 | 361.73 |
| 1592179200000 | 366.04 |
| 1592265600000 | 375.71 |
| 1592352000000 | 377.79 |
| 1592438400000 | 371.28 |
| 1592524800000 | 370.9 |
| 1592784000000 | 367.6 |
| 1592870400000 | 371.81 |
| 1592956800000 | 350.07 |
| 1593043200000 | 349.21 |
| 1593129600000 | 343.73 |
| 1593388800000 | 350.79 |
| 1593475200000 | 349.7 |
| 1593561600000 | 352.82 |
| 1593648000000 | 360.56 |
| 1593734400000 | 356.01 |
| 1593993600000 | 367.47 |
| 1594080000000 | 363.19 |
| 1594166400000 | 358.49 |
| 1594252800000 | 347.84 |
| 1594339200000 | 354.68 |
| 1594598400000 | 365.2 |
| 1594684800000 | 356.13 |
| 1594771200000 | 375.4 |
| 1594857600000 | 367.39 |
| 1594944000000 | 364 |
| 1595203200000 | 366.8 |
| 1595289600000 | 375.99 |
| 1595376000000 | 371.59 |
| 1595462400000 | 366.31 |
| 1595548800000 | 359.48 |
| 1595808000000 | 356.72 |
| 1595894400000 | 364.55 |
| 1595980800000 | 361.16 |
| 1596067200000 | 369.52 |
| 1596153600000 | 359.77 |
| 1596412800000 | 360.25 |
| 1596499200000 | 372.27 |
| 1596585600000 | 389 |
| 1596672000000 | 388.89 |
| 1596758400000 | 387.36 |
| 1597017600000 | 398.59 |
| 1597104000000 | 416.66 |
| 1597190400000 | 411.85 |
| 1597276800000 | 408.98 |
| 1597363200000 | 402.2 |
| 1597622400000 | 401.43 |
| 1597708800000 | 396.13 |
| 1597795200000 | 398.57 |
| 1597881600000 | 390.38 |
| 1597968000000 | 387.45 |
| 1598227200000 | 401 |
| 1598313600000 | 399.21 |
| 1598400000000 | 396.6 |
| 1598486400000 | 400.63 |
| 1598572800000 | 402.81 |
| 1598832000000 | 392.79 |
| 1598918400000 | 389.86 |
| 1599004800000 | 397.31 |
| 1599091200000 | 392.54 |
| 1599177600000 | 386.03 |
| 1599436800000 | 401.89 |
| 1599523200000 | 389.18 |
| 1599609600000 | 384.95 |
| 1599696000000 | 384.29 |
| 1599782400000 | 381.09 |
| 1600041600000 | 391.05 |
| 1600128000000 | 387.32 |
| 1600214400000 | 389.75 |
| 1600300800000 | 389.85 |
| 1600387200000 | 380.98 |
| 1600646400000 | 353.29 |
| 1600732800000 | 348.81 |
| 1600819200000 | 343.7 |
| 1600905600000 | 332.99 |
| 1600992000000 | 336.92 |
| 1601251200000 | 345.24 |
| 1601337600000 | 345.33 |
| 1601424000000 | 343.56 |
| 1601510400000 | 348.18 |
| 1601596800000 | 347.75 |
| 1601856000000 | 354.91 |
| 1601942400000 | 365.02 |
| 1602028800000 | 359.46 |
| 1602115200000 | 365.71 |
| 1602201600000 | 371.86 |
| 1602460800000 | 365.62 |
| 1602547200000 | 353.91 |
| 1602633600000 | 351.77 |
| 1602720000000 | 349.46 |
| 1602806400000 | 362.21 |
| 1603065600000 | 366.98 |
| 1603152000000 | 372.35 |
| 1603238400000 | 363.04 |
| 1603324800000 | 361.59 |
| 1603411200000 | 379.01 |
| 1603670400000 | 365.55 |
| 1603756800000 | 355.07 |
| 1603843200000 | 344.29 |
| 1603929600000 | 335.93 |
| 1604016000000 | 340.49 |
| 1604275200000 | 345.89 |
| 1604361600000 | 366.41 |
| 1604448000000 | 374.62 |
| 1604534400000 | 382.82 |
| 1604620800000 | 381.56 |
| 1604880000000 | 432.74 |
| 1604966400000 | 455.94 |
| 1605052800000 | 449.2 |
| 1605139200000 | 441.5 |
| 1605225600000 | 444.12 |
| 1605484800000 | 467.44 |
| 1605571200000 | 474.68 |
| 1605657600000 | 472.96 |
| 1605744000000 | 466.51 |
| 1605830400000 | 469.69 |
| 1606089600000 | 475.32 |
| 1606176000000 | 489.98 |
| 1606262400000 | 484.76 |
| 1606348800000 | 476.77 |
| 1606435200000 | 479.27 |
| 1606694400000 | 471.36 |
| 1606780800000 | 482.32 |
| 1606867200000 | 489.93 |
| 1606953600000 | 509.71 |
| 1607040000000 | 509.71 |
| 1607299200000 | 502.23 |
| 1607385600000 | 497.81 |
| 1607472000000 | 494.48 |
| 1607558400000 | 491.69 |
| 1607644800000 | 485.38 |
| 1607904000000 | 486.82 |
| 1607990400000 | 486.42 |
| 1608076800000 | 486.5 |
| 1608163200000 | 484.56 |
| 1608249600000 | 478.91 |
| 1608508800000 | 467.7 |
| 1608595200000 | 473.48 |
| 1608681600000 | 491.74 |
| 1608768000000 | 492.07 |
| 1609113600000 | 493.16 |
| 1609200000000 | 497.98 |
| 1609286400000 | 493.12 |
| 1609372800000 | 484.46 |
| 1609718400000 | 482.87 |
| 1609804800000 | 486.65 |
| 1609891200000 | 488.02 |
| 1609977600000 | 484.92 |
| 1610064000000 | 485.35 |
| 1610323200000 | 478.67 |
| 1610409600000 | 479.83 |
| 1610496000000 | 475.4 |
| 1610582400000 | 488.4 |
| 1610668800000 | 480.92 |
| 1610928000000 | 474.87 |
| 1611014400000 | 477.11 |
| 1611100800000 | 484.55 |
| 1611187200000 | 472.36 |
| 1611273600000 | 468.54 |
| 1611532800000 | 449.77 |
| 1611619200000 | 454.48 |
| 1611705600000 | 447.65 |
| 1611792000000 | 450.64 |
| 1611878400000 | 442.91 |
| 1612137600000 | 441.12 |
| 1612224000000 | 457.62 |
| 1612310400000 | 458.69 |
| 1612396800000 | 471.13 |
| 1612483200000 | 471.96 |
| 1612742400000 | 472.79 |
| 1612828800000 | 472.48 |
| 1612915200000 | 470.14 |
| 1613001600000 | 467.18 |
| 1613088000000 | 468.29 |
| 1613347200000 | 476.4 |
| 1613433600000 | 475.12 |
| 1613520000000 | 473.69 |
| 1613606400000 | 460.77 |
| 1613692800000 | 471.07 |
| 1613952000000 | 485.72 |
| 1614038400000 | 499.24 |
| 1614124800000 | 512.87 |
| 1614211200000 | 504 |
| 1614297600000 | 485.64 |
| 1614556800000 | 501.1 |
| 1614643200000 | 497.95 |
| 1614729600000 | 505.73 |
| 1614816000000 | 508.44 |
| 1614902400000 | 483.82 |
| 1615161600000 | 504.57 |
| 1615248000000 | 504.56 |
| 1615334400000 | 500.17 |
| 1615420800000 | 501.99 |
| 1615507200000 | 503.82 |
| 1615766400000 | 507.3 |
| 1615852800000 | 515.88 |
| 1615939200000 | 514.03 |
| 1616025600000 | 514.61 |
| 1616112000000 | 496.44 |
| 1616371200000 | 490.92 |
| 1616457600000 | 482.21 |
| 1616544000000 | 484.09 |
| 1616630400000 | 481.36 |
| 1616716800000 | 483.84 |
| 1616976000000 | 482.23 |
| 1617062400000 | 487.01 |
| 1617148800000 | 483.77 |
| 1617235200000 | 499.16 |
| 1617667200000 | 504.28 |
| 1617753600000 | 506.2 |
| 1617840000000 | 507.09 |
| 1617926400000 | 503.6 |
| 1618185600000 | 497.75 |
| 1618272000000 | 494.07 |
| 1618358400000 | 503.11 |
| 1618444800000 | 510.85 |
| 1618531200000 | 516.24 |
| 1618790400000 | 516.76 |
| 1618876800000 | 497.39 |
| 1618963200000 | 497.21 |
| 1619049600000 | 504.91 |
| 1619136000000 | 503.31 |
| 1619395200000 | 515.79 |
| 1619481600000 | 508.31 |
| 1619568000000 | 506.58 |
| 1619654400000 | 507.13 |
| 1619740800000 | 511.57 |
| 1620000000000 | 514.23 |
| 1620086400000 | 501.5 |
| 1620172800000 | 501.07 |
| 1620259200000 | 506.32 |
| 1620345600000 | 518.26 |
| 1620604800000 | 522.14 |
| 1620691200000 | 509.58 |
| 1620777600000 | 507.36 |
| 1620864000000 | 503.57 |
| 1620950400000 | 522.77 |
| 1621209600000 | 512.49 |
| 1621296000000 | 514.9 |
| 1621382400000 | 504.07 |
| 1621468800000 | 508.57 |
| 1621555200000 | 513.37 |
| 1621814400000 | 517.83 |
| 1621900800000 | 513.48 |
| 1621987200000 | 511.33 |
| 1622073600000 | 535.54 |
| 1622160000000 | 539.94 |
| 1622419200000 | 537.28 |
| 1622505600000 | 545.24 |
| 1622592000000 | 549.79 |
| 1622678400000 | 542.02 |
| 1622764800000 | 541.09 |
| 1623024000000 | 547.78 |
| 1623110400000 | 545.91 |
| 1623196800000 | 546.87 |
| 1623283200000 | 543.51 |
| 1623369600000 | 546.07 |
| 1623628800000 | 543.81 |
| 1623715200000 | 545.69 |
| 1623801600000 | 551.59 |
| 1623888000000 | 548.28 |
| 1623974400000 | 535.23 |
| 1624233600000 | 540.93 |
| 1624320000000 | 540.16 |
| 1624406400000 | 534.77 |
| 1624492800000 | 537.45 |
| 1624579200000 | 533.8 |
| 1624838400000 | 516.31 |
| 1624924800000 | 511.88 |
| 1625011200000 | 513.02 |
| 1625097600000 | 519.5 |
| 1625184000000 | 523.68 |
| 1625443200000 | 528.87 |
| 1625529600000 | 519.5 |
| 1625616000000 | 513.28 |
| 1625702400000 | 514.6 |
| 1625788800000 | 528.09 |
| 1626048000000 | 521.07 |
| 1626134400000 | 513.92 |
| 1626220800000 | 513.3 |
| 1626307200000 | 507.69 |
| 1626393600000 | 509.2 |
| 1626652800000 | 482.15 |
| 1626739200000 | 491.39 |
| 1626825600000 | 512.26 |
| 1626912000000 | 509.72 |
| 1626998400000 | 518.37 |
| 1627257600000 | 522.11 |
| 1627344000000 | 523.46 |
| 1627430400000 | 533.04 |
| 1627516800000 | 534.65 |
| 1627603200000 | 528.05 |
| 1627862400000 | 541.42 |
| 1627948800000 | 532.81 |
| 1628035200000 | 532.08 |
| 1628121600000 | 541.29 |
| 1628208000000 | 539.7 |
| 1628467200000 | 529.52 |
| 1628553600000 | 529.51 |
| 1628640000000 | 536.33 |
| 1628726400000 | 533.96 |
| 1628812800000 | 537.14 |
| 1629072000000 | 532.8 |
| 1629158400000 | 525.74 |
| 1629244800000 | 526.5 |
| 1629331200000 | 513.26 |
| 1629417600000 | 513.49 |
| 1629676800000 | 518.9 |
| 1629763200000 | 526.21 |
| 1629849600000 | 530.76 |
| 1629936000000 | 528.99 |
| 1630022400000 | 531.51 |
| 1630281600000 | 530.55 |
| 1630368000000 | 530.88 |
| 1630454400000 | 539.2 |
| 1630540800000 | 536.12 |
| 1630627200000 | 528.88 |
| 1630886400000 | 530.25 |
| 1630972800000 | 519.6 |
| 1631059200000 | 514.69 |
| 1631145600000 | 521.83 |
| 1631232000000 | 519.4 |
| 1631491200000 | 524.46 |
| 1631577600000 | 514.99 |
| 1631664000000 | 510.44 |
| 1631750400000 | 516.53 |
| 1631836800000 | 514.43 |
| 1632096000000 | 515.91 |
| 1632182400000 | 521.06 |
| 1632268800000 | 529.3 |
| 1632355200000 | 535.63 |
| 1632441600000 | 533.02 |
| 1632700800000 | 546.21 |
| 1632787200000 | 527.67 |
| 1632873600000 | 535.84 |
| 1632960000000 | 527.27 |
| 1633046400000 | 533.03 |
| 1633305600000 | 527.33 |
| 1633392000000 | 531.17 |
| 1633478400000 | 522.79 |
| 1633564800000 | 530.85 |
| 1633651200000 | 533.47 |
| 1633910400000 | 536.44 |
| 1633996800000 | 530.38 |
| 1634083200000 | 529.6 |
| 1634169600000 | 533.37 |
| 1634256000000 | 540.44 |
| 1634515200000 | 532.05 |
| 1634601600000 | 527.89 |
| 1634688000000 | 525.55 |
| 1634774400000 | 525.59 |
| 1634860800000 | 521.82 |
| 1635120000000 | 512.07 |
| 1635206400000 | 519.88 |
| 1635292800000 | 517.99 |
| 1635379200000 | 525.47 |
| 1635465600000 | 520.76 |
| 1635724800000 | 519.44 |
| 1635811200000 | 520.12 |
| 1635897600000 | 516.56 |
| 1635984000000 | 517.54 |
| 1636070400000 | 537.73 |
| 1636329600000 | 540.61 |
| 1636416000000 | 543.06 |
| 1636502400000 | 542.72 |
| 1636588800000 | 534.66 |
| 1636675200000 | 527.02 |
| 1636934400000 | 529.45 |
| 1637020800000 | 525.73 |
| 1637107200000 | 518.65 |
| 1637193600000 | 518.11 |
| 1637280000000 | 503.56 |
| 1637539200000 | 498.19 |
| 1637625600000 | 502 |
| 1637712000000 | 501.3 |
| 1637798400000 | 503.96 |
| 1637884800000 | 463.67 |
| 1638144000000 | 463.15 |
| 1638230400000 | 456.21 |
| 1638316800000 | 471.96 |
| 1638403200000 | 467.92 |
| 1638489600000 | 457.78 |
| 1638748800000 | 473.96 |
| 1638835200000 | 481.66 |
| 1638921600000 | 486.67 |
| 1639008000000 | 478.31 |
| 1639094400000 | 475.78 |
| 1639353600000 | 463.94 |
| 1639440000000 | 462.77 |
| 1639526400000 | 452.93 |
| 1639612800000 | 462.53 |
| 1639699200000 | 466.14 |
| 1639958400000 | 457.96 |
| 1640044800000 | 471.36 |
| 1640131200000 | 487.58 |
| 1640217600000 | 493.08 |
| 1640304000000 | 493.58 |
| 1640563200000 | 494.73 |
| 1640649600000 | 496.32 |
| 1640736000000 | 495.79 |
| 1640822400000 | 497.56 |
| 1640908800000 | 499.38 |
| 1641168000000 | 506.14 |
| 1641254400000 | 516.13 |
| 1641340800000 | 520.3 |
| 1641427200000 | 515.73 |
| 1641513600000 | 517.98 |
| 1641772800000 | 519.59 |
| 1641859200000 | 519.62 |
| 1641945600000 | 522.36 |
| 1642032000000 | 526.25 |
| 1642118400000 | 526.34 |
| 1642377600000 | 525.77 |
| 1642464000000 | 522.62 |
| 1642550400000 | 521.24 |
| 1642636800000 | 523.07 |
| 1642723200000 | 513.36 |
| 1642982400000 | 489.55 |
| 1643068800000 | 493.81 |
| 1643155200000 | 510.4 |
| 1643241600000 | 502.35 |
| 1643328000000 | 490.77 |
| 1643587200000 | 495 |
| 1643673600000 | 510.04 |
| 1643760000000 | 504.82 |
| 1643846400000 | 504 |
| 1643932800000 | 498.36 |
| 1644192000000 | 505.34 |
| 1644278400000 | 513.34 |
| 1644364800000 | 523.21 |
| 1644451200000 | 532.05 |
| 1644537600000 | 530.45 |
| 1644796800000 | 517.03 |
| 1644883200000 | 528.43 |
| 1644969600000 | 530.81 |
| 1645056000000 | 524.95 |
| 1645142400000 | 520.36 |
| 1645401600000 | 510.11 |
| 1645488000000 | 517.07 |
| 1645574400000 | 516.43 |
| 1645660800000 | 494.03 |
| 1645747200000 | 526.07 |
| 1646006400000 | 542.45 |
| 1646092800000 | 512.8 |
| 1646179200000 | 522.35 |
| 1646265600000 | 505.15 |
| 1646352000000 | 476.66 |
| 1646611200000 | 475.96 |
| 1646697600000 | 477.93 |
| 1646784000000 | 502.95 |
| 1646870400000 | 495.14 |
| 1646956800000 | 504.9 |
| 1647216000000 | 507.11 |
| 1647302400000 | 504.25 |
| 1647388800000 | 513.37 |
| 1647475200000 | 521.15 |
| 1647561600000 | 517.04 |
| 1647820800000 | 518.26 |
| 1647907200000 | 525.06 |
| 1647993600000 | 520.77 |
| 1648080000000 | 525.22 |
| 1648166400000 | 532.7 |
| 1648425600000 | 521.58 |
| 1648512000000 | 538.83 |
| 1648598400000 | 538.8 |
| 1648684800000 | 533.46 |
| 1648771200000 | 528.85 |
| 1649030400000 | 530.7 |
| 1649116800000 | 518.06 |
| 1649203200000 | 510.33 |
| 1649289600000 | 504.57 |
| 1649376000000 | 507.16 |
| 1649635200000 | 515.78 |
| 1649721600000 | 516.22 |
| 1649808000000 | 515.07 |
| 1649894400000 | 520.66 |
| 1650326400000 | 519 |
| 1650412800000 | 527.41 |
| 1650499200000 | 534.69 |
| 1650585600000 | 520.04 |
| 1650844800000 | 506.31 |
| 1650931200000 | 502.26 |
| 1651017600000 | 495.04 |
| 1651104000000 | 498.51 |
| 1651190400000 | 503.32 |
| 1651449600000 | 494.43 |
| 1651536000000 | 506.95 |
| 1651622400000 | 496.41 |
| 1651708800000 | 500.44 |
| 1651795200000 | 496.67 |
| 1652054400000 | 479.45 |
| 1652140800000 | 479.28 |
| 1652227200000 | 490.17 |
| 1652313600000 | 474.05 |
| 1652400000000 | 481.81 |
| 1652659200000 | 483.54 |
| 1652745600000 | 497.98 |
| 1652832000000 | 496.29 |
| 1652918400000 | 492.96 |
| 1653004800000 | 492.96 |
| 1653264000000 | 500.28 |
| 1653350400000 | 490.59 |
| 1653436800000 | 495.86 |
| 1653523200000 | 511.04 |
| 1653609600000 | 517.17 |
| 1653868800000 | 521.53 |
| 1653955200000 | 505.37 |
| 1654041600000 | 506.34 |
| 1654128000000 | 512.3 |
| 1654214400000 | 511.31 |
| 1654473600000 | 521.31 |
| 1654560000000 | 519.78 |
| 1654646400000 | 517.22 |
| 1654732800000 | 502.23 |
| 1654819200000 | 483.3 |
| 1655078400000 | 464.94 |
| 1655164800000 | 463.26 |
| 1655251200000 | 467.91 |
| 1655337600000 | 462.07 |
| 1655424000000 | 463.46 |
| 1655683200000 | 480.74 |
| 1655769600000 | 480.67 |
| 1655856000000 | 471.35 |
| 1655942400000 | 460.49 |
| 1656028800000 | 470.29 |
| 1656288000000 | 474.2 |
| 1656374400000 | 483.63 |
| 1656460800000 | 472.79 |
| 1656547200000 | 473.62 |
| 1656633600000 | 477.41 |
| 1656892800000 | 474.83 |
| 1656979200000 | 445.15 |
| 1657065600000 | 455.64 |
| 1657152000000 | 466.02 |
| 1657238400000 | 471.01 |
| 1657497600000 | 465.65 |
| 1657584000000 | 476.55 |
| 1657670400000 | 477.18 |
| 1657756800000 | 464.62 |
| 1657843200000 | 481.15 |
| 1658102400000 | 491.5 |
| 1658188800000 | 498.16 |
| 1658275200000 | 491.99 |
| 1658361600000 | 486.35 |
| 1658448000000 | 490.67 |
| 1658707200000 | 488.34 |
| 1658793600000 | 485.23 |
| 1658880000000 | 486.37 |
| 1658966400000 | 486.45 |
| 1659052800000 | 490.15 |
| 1659312000000 | 495.09 |
| 1659398400000 | 494.67 |
| 1659484800000 | 493.49 |
| 1659571200000 | 491.28 |
| 1659657600000 | 485.99 |
| 1659916800000 | 492.92 |
| 1660003200000 | 494.13 |
| 1660089600000 | 502.93 |
| 1660176000000 | 503.69 |
| 1660262400000 | 496.79 |
| 1660521600000 | 499.08 |
| 1660608000000 | 505.76 |
| 1660694400000 | 499.18 |
| 1660780800000 | 497.19 |
| 1660867200000 | 485.38 |
| 1661126400000 | 475.1 |
| 1661212800000 | 473.95 |
| 1661299200000 | 475.17 |
| 1661385600000 | 476.32 |
| 1661472000000 | 471 |
| 1661731200000 | 463.52 |
| 1661817600000 | 460.43 |
| 1661904000000 | 454.92 |
| 1661990400000 | 436.77 |
| 1662076800000 | 451.79 |
| 1662336000000 | 445.95 |
| 1662422400000 | 446.49 |
| 1662508800000 | 445.42 |
| 1662595200000 | 447.12 |
| 1662681600000 | 450.62 |
| 1662940800000 | 465.16 |
| 1663027200000 | 452.23 |
| 1663113600000 | 442.63 |
| 1663200000000 | 439.15 |
| 1663286400000 | 429.07 |
| 1663545600000 | 432.92 |
| 1663632000000 | 426.93 |
| 1663718400000 | 432.75 |
| 1663804800000 | 426.36 |
| 1663891200000 | 410.05 |
| 1664150400000 | 410.24 |
| 1664236800000 | 402.49 |
| 1664323200000 | 402.04 |
| 1664409600000 | 410.03 |
| 1664496000000 | 411.27 |
| 1664755200000 | 415.69 |
| 1664841600000 | 437.71 |
| 1664928000000 | 431.73 |
| 1665014400000 | 428.18 |
| 1665100800000 | 427.49 |
| 1665360000000 | 423.05 |
| 1665446400000 | 424.56 |
| 1665532800000 | 418.42 |
| 1665619200000 | 433.37 |
| 1665705600000 | 430.54 |
| 1665964800000 | 444.73 |
| 1666051200000 | 450.2 |
| 1666137600000 | 449.26 |
| 1666224000000 | 456.38 |
| 1666310400000 | 453.47 |
| 1666569600000 | 462.76 |
| 1666656000000 | 470.79 |
| 1666742400000 | 483.72 |
| 1666828800000 | 480.5 |
| 1666915200000 | 490.26 |
| 1667174400000 | 484.44 |
| 1667260800000 | 490.23 |
| 1667347200000 | 487.75 |
| 1667433600000 | 480.03 |
| 1667520000000 | 488.05 |
| 1667779200000 | 492.47 |
| 1667865600000 | 494.78 |
| 1667952000000 | 493.85 |
| 1668038400000 | 497.58 |
| 1668124800000 | 492.5 |
| 1668384000000 | 494.32 |
| 1668470400000 | 505.11 |
| 1668556800000 | 510.21 |
| 1668643200000 | 504.35 |
| 1668729600000 | 512.47 |
| 1668988800000 | 508.38 |
| 1669075200000 | 516.56 |
| 1669161600000 | 522.5 |
| 1669248000000 | 524.87 |
| 1669334400000 | 527.85 |
| 1669593600000 | 513.63 |
| 1669680000000 | 515.67 |
| 1669766400000 | 515.48 |
| 1669852800000 | 524.97 |
| 1669939200000 | 527.78 |
| 1670198400000 | 528.33 |
| 1670284800000 | 530.16 |
| 1670371200000 | 523.53 |
| 1670457600000 | 532.05 |
| 1670544000000 | 534.42 |
| 1670803200000 | 534.74 |
| 1670889600000 | 541.17 |
| 1670976000000 | 542.99 |
| 1671062400000 | 535.18 |
| 1671148800000 | 532.23 |
| 1671408000000 | 532.07 |
| 1671494400000 | 535.27 |
| 1671580800000 | 544.04 |
| 1671667200000 | 538.3 |
| 1671753600000 | 536.96 |
| 1672099200000 | 542.87 |
| 1672185600000 | 539.79 |
| 1672272000000 | 542.31 |
| 1672358400000 | 537.32 |
| 1672617600000 | 546.35 |
| 1672704000000 | 543.62 |
| 1672790400000 | 546.45 |
| 1672876800000 | 541.54 |
| 1672963200000 | 556 |
| 1673222400000 | 562.31 |
| 1673308800000 | 556.79 |
| 1673395200000 | 554.68 |
| 1673481600000 | 566.04 |
| 1673568000000 | 571.06 |
| 1673827200000 | 569.47 |
| 1673913600000 | 575.99 |
| 1674000000000 | 583.8 |
| 1674086400000 | 576.92 |
| 1674172800000 | 587.44 |
| 1674432000000 | 592.55 |
| 1674518400000 | 596.3 |
| 1674604800000 | 593.33 |
| 1674691200000 | 598.52 |
| 1674777600000 | 588.83 |
| 1675036800000 | 588.8 |
| 1675123200000 | 583.81 |
| 1675209600000 | 588.85 |
| 1675296000000 | 592.24 |
| 1675382400000 | 586.97 |
| 1675641600000 | 575.05 |
| 1675728000000 | 564.53 |
| 1675814400000 | 570.74 |
| 1675900800000 | 575.32 |
| 1675987200000 | 572.64 |
| 1676246400000 | 585.69 |
| 1676332800000 | 583.11 |
| 1676419200000 | 592.1 |
| 1676505600000 | 606.85 |
| 1676592000000 | 611.48 |
| 1676851200000 | 604.72 |
| 1676937600000 | 609.57 |
| 1677024000000 | 603.27 |
| 1677110400000 | 611.84 |
| 1677196800000 | 606.23 |
| 1677456000000 | 617.31 |
| 1677542400000 | 614.67 |
| 1677628800000 | 617.1 |
| 1677715200000 | 615.88 |
| 1677801600000 | 618.91 |
| 1678060800000 | 625.6 |
| 1678147200000 | 619.72 |
| 1678233600000 | 615.75 |
| 1678320000000 | 624.18 |
| 1678406400000 | 621.01 |
| 1678665600000 | 605.38 |
| 1678752000000 | 627.25 |
| 1678838400000 | 590 |
| 1678924800000 | 606.55 |
| 1679011200000 | 594.97 |
| 1679270400000 | 611.03 |
| 1679356800000 | 628.04 |
| 1679443200000 | 631.19 |
| 1679529600000 | 636.75 |
| 1679616000000 | 621.9 |
| 1679875200000 | 631.62 |
| 1679961600000 | 634.86 |
| 1680048000000 | 641.55 |
| 1680134400000 | 647.03 |
| 1680220800000 | 646.64 |
| 1680480000000 | 651.35 |
| 1680566400000 | 657.01 |
| 1680652800000 | 647.87 |
| 1680739200000 | 658.15 |
| 1681171200000 | 658.28 |
| 1681257600000 | 664.43 |
| 1681344000000 | 669.08 |
| 1681430400000 | 665.44 |
| 1681689600000 | 669.46 |
| 1681776000000 | 676.8 |
| 1681862400000 | 676.5 |
| 1681948800000 | 681.5 |
| 1682035200000 | 676.42 |
| 1682294400000 | 681.2 |
| 1682380800000 | 676.5 |
| 1682467200000 | 669.11 |
| 1682553600000 | 671.71 |
| 1682640000000 | 677.39 |
| 1682899200000 | 673.96 |
| 1682985600000 | 667.36 |
| 1683072000000 | 673.56 |
| 1683158400000 | 657.4 |
| 1683244800000 | 659.41 |
| 1683504000000 | 657.64 |
| 1683590400000 | 656.41 |
| 1683676800000 | 660.9 |
| 1683763200000 | 651.93 |
| 1683849600000 | 656.31 |
| 1684108800000 | 655.8 |
| 1684195200000 | 665.84 |
| 1684281600000 | 670.37 |
| 1684368000000 | 668.68 |
| 1684454400000 | 668.36 |
| 1684713600000 | 668.48 |
| 1684800000000 | 652.72 |
| 1684886400000 | 638.01 |
| 1684972800000 | 637.67 |
| 1685059200000 | 641.62 |
| 1685318400000 | 641.88 |
| 1685404800000 | 637.87 |
| 1685491200000 | 624.47 |
| 1685577600000 | 641.54 |
| 1685664000000 | 647.99 |
| 1685923200000 | 638.71 |
| 1686009600000 | 639.51 |
| 1686096000000 | 636.02 |
| 1686182400000 | 641.4 |
| 1686268800000 | 647.48 |
| 1686528000000 | 653.55 |
| 1686614400000 | 660.66 |
| 1686700800000 | 659.93 |
| 1686787200000 | 664.48 |
| 1686873600000 | 675.29 |
| 1687132800000 | 678.08 |
| 1687219200000 | 679.52 |
| 1687305600000 | 677.44 |
| 1687392000000 | 668.4 |
| 1687478400000 | 661.91 |
| 1687737600000 | 657.84 |
| 1687824000000 | 663.2 |
| 1687910400000 | 667.17 |
| 1687996800000 | 666 |
| 1688083200000 | 674.8 |
| 1688342400000 | 672.02 |
| 1688428800000 | 665.01 |
| 1688515200000 | 666.01 |
| 1688601600000 | 647.09 |
| 1688688000000 | 656.44 |
| 1688947200000 | 663.99 |
| 1689033600000 | 665.96 |
| 1689120000000 | 682.38 |
| 1689206400000 | 690.57 |
| 1689292800000 | 686.57 |
| 1689552000000 | 687.26 |
| 1689638400000 | 691.93 |
| 1689724800000 | 690.89 |
| 1689811200000 | 694.69 |
| 1689897600000 | 688.91 |
| 1690156800000 | 691.44 |
| 1690243200000 | 681.56 |
| 1690329600000 | 691.75 |
| 1690416000000 | 690.13 |
| 1690502400000 | 700.45 |
| 1690761600000 | 701.63 |
| 1690848000000 | 691.89 |
| 1690934400000 | 692.03 |
| 1691020800000 | 689.79 |
| 1691107200000 | 704.91 |
| 1691366400000 | 710.88 |
| 1691452800000 | 704.73 |
| 1691539200000 | 709.83 |
| 1691625600000 | 710.67 |
| 1691712000000 | 701.68 |
| 1691971200000 | 698.86 |
| 1692057600000 | 694.08 |
| 1692144000000 | 688.52 |
| 1692230400000 | 677.13 |
| 1692316800000 | 673.39 |
| 1692576000000 | 678.66 |
| 1692662400000 | 679.39 |
| 1692748800000 | 684.76 |
| 1692835200000 | 681.56 |
| 1692921600000 | 678.55 |
| 1693180800000 | 689.17 |
| 1693267200000 | 695.99 |
| 1693353600000 | 707.3 |
| 1693440000000 | 707.99 |
| 1693526400000 | 699.03 |
| 1693785600000 | 698.85 |
| 1693872000000 | 693.88 |
| 1693958400000 | 691.82 |
| 1694044800000 | 703.59 |
| 1694131200000 | 699.92 |
| 1694390400000 | 699.47 |
| 1694476800000 | 689.62 |
| 1694563200000 | 692.5 |
| 1694649600000 | 691.08 |
| 1694736000000 | 695.44 |
| 1694995200000 | 691.3 |
| 1695081600000 | 690.64 |
| 1695168000000 | 689.18 |
| 1695254400000 | 668.64 |
| 1695340800000 | 662.03 |
| 1695600000000 | 654.9 |
| 1695686400000 | 656.69 |
| 1695772800000 | 656.49 |
| 1695859200000 | 667.32 |
| 1695945600000 | 663.98 |
| 1696204800000 | 652.04 |
| 1696291200000 | 644.61 |
| 1696377600000 | 636.89 |
| 1696464000000 | 639.42 |
| 1696550400000 | 641.86 |
| 1696809600000 | 650.96 |
| 1696896000000 | 668.8 |
| 1696982400000 | 677.57 |
| 1697068800000 | 676.11 |
| 1697155200000 | 664.43 |
| 1697414400000 | 670.22 |
| 1697500800000 | 679.69 |
| 1697587200000 | 667.41 |
| 1697673600000 | 660.71 |
| 1697760000000 | 653.45 |
| 1698019200000 | 662.13 |
| 1698105600000 | 671.6 |
| 1698192000000 | 671.95 |
| 1698278400000 | 671.27 |
| 1698364800000 | 666.14 |
| 1698624000000 | 675.52 |
| 1698710400000 | 675.1 |
| 1698796800000 | 683.59 |
| 1698883200000 | 691.2 |
| 1698969600000 | 694.68 |
| 1699228800000 | 695.2 |
| 1699315200000 | 692.77 |
| 1699401600000 | 700.87 |
| 1699488000000 | 699.36 |
| 1699574400000 | 698.47 |
| 1699833600000 | 710.84 |
| 1699920000000 | 720.33 |
| 1700006400000 | 722.09 |
| 1700092800000 | 722.16 |
| 1700179200000 | 726.44 |
| 1700438400000 | 732.76 |
| 1700524800000 | 735.97 |
| 1700611200000 | 729.79 |
| 1700697600000 | 735.66 |
| 1700784000000 | 738.39 |
| 1701043200000 | 729.49 |
| 1701129600000 | 741.16 |
| 1701216000000 | 741.82 |
| 1701302400000 | 741.67 |
| 1701388800000 | 749.22 |
| 1701648000000 | 743.19 |
| 1701734400000 | 741.01 |
| 1701820800000 | 746.68 |
| 1701907200000 | 743.48 |
| 1701993600000 | 754.37 |
| 1702252800000 | 756.06 |
| 1702339200000 | 764.22 |
| 1702425600000 | 764.46 |
| 1702512000000 | 765.09 |
| 1702598400000 | 757.75 |
| 1702857600000 | 758.69 |
| 1702944000000 | 765.79 |
| 1703030400000 | 762.15 |
| 1703116800000 | 766.91 |
| 1703203200000 | 770.97 |
| 1703635200000 | 777.52 |
| 1703721600000 | 777.87 |
| 1703808000000 | 775.7 |
| 1704153600000 | 773.38 |
| 1704240000000 | 763.8 |
| 1704326400000 | 780.32 |
| 1704412800000 | 780.93 |
| 1704672000000 | 791.26 |
| 1704758400000 | 789.95 |
| 1704844800000 | 798.72 |
| 1704931200000 | 794.97 |
| 1705017600000 | 818.98 |
| 1705276800000 | 811.49 |
| 1705363200000 | 805.64 |
| 1705449600000 | 802.68 |
| 1705536000000 | 815.22 |
| 1705622400000 | 809.91 |
| 1705881600000 | 817.55 |
| 1705968000000 | 804.25 |
| 1706054400000 | 814.61 |
| 1706140800000 | 812.8 |
| 1706227200000 | 814.6 |
| 1706486400000 | 814.88 |
| 1706572800000 | 818.35 |
| 1706659200000 | 813.21 |
| 1706745600000 | 807.65 |
| 1706832000000 | 814.91 |
| 1707091200000 | 808.37 |
| 1707177600000 | 824.33 |
| 1707264000000 | 823.34 |
| 1707350400000 | 821.71 |
| 1707436800000 | 826.79 |
| 1707696000000 | 824.71 |
| 1707782400000 | 817.57 |
| 1707868800000 | 829.18 |
| 1707955200000 | 842.51 |
| 1708041600000 | 849.15 |
| 1708300800000 | 851.32 |
| 1708387200000 | 857.44 |
| 1708473600000 | 853.53 |
| 1708560000000 | 864.05 |
| 1708646400000 | 869.47 |
| 1708905600000 | 879.27 |
| 1708992000000 | 873.13 |
| 1709078400000 | 886.5 |
| 1709164800000 | 887.4 |
| 1709251200000 | 890.26 |
| 1709510400000 | 905.14 |
| 1709596800000 | 917.17 |
| 1709683200000 | 920.33 |
| 1709769600000 | 923.32 |
| 1709856000000 | 919.01 |
| 1710115200000 | 908.96 |
| 1710201600000 | 918.72 |
| 1710288000000 | 927.22 |
| 1710374400000 | 929.94 |
| 1710460800000 | 938.63 |
| 1710720000000 | 944.5 |
| 1710806400000 | 958.42 |
| 1710892800000 | 963.22 |
| 1710979200000 | 974.18 |
| 1711065600000 | 976.64 |
| 1711324800000 | 984.26 |
| 1711411200000 | 992.87 |
| 1711497600000 | 987.32 |
| 1711584000000 | 987.64 |
| 1712016000000 | 969.34 |
| 1712102400000 | 979.27 |
| 1712188800000 | 980.63 |
| 1712275200000 | 976.67 |
| 1712534400000 | 994.25 |
| 1712620800000 | 956.12 |
| 1712707200000 | 947.29 |
| 1712793600000 | 942.32 |
| 1712880000000 | 942.94 |
| 1713139200000 | 951.57 |
| 1713225600000 | 937.89 |
| 1713312000000 | 939.65 |
| 1713398400000 | 938.84 |
| 1713484800000 | 933.42 |
| 1713744000000 | 938.51 |
| 1713830400000 | 958.93 |
| 1713916800000 | 961.83 |
| 1714003200000 | 944.56 |
| 1714089600000 | 950.24 |
| 1714348800000 | 949.41 |
| 1714435200000 | 939.28 |
| 1714521600000 | 936.88 |
| 1714608000000 | 930.32 |
| 1714694400000 | 953.15 |
| 1714953600000 | 961.56 |
| 1715040000000 | 964.46 |
| 1715126400000 | 975.42 |
| 1715212800000 | 984.93 |
| 1715299200000 | 977 |
| 1715558400000 | 968.48 |
| 1715644800000 | 969.12 |
| 1715731200000 | 983.29 |
| 1715817600000 | 978.5 |
| 1715904000000 | 978.11 |
| 1716163200000 | 995.92 |
| 1716249600000 | 996.44 |
| 1716336000000 | 991.53 |
| 1716422400000 | 1005.73 |
| 1716508800000 | 1001.74 |
| 1716768000000 | 1007.22 |
| 1716854400000 | 1001.48 |
| 1716940800000 | 985.33 |
| 1717027200000 | 996.62 |
| 1717113600000 | 999.15 |
| 1717372800000 | 1006.1 |
| 1717459200000 | 990.22 |
| 1717545600000 | 993.93 |
| 1717632000000 | 996.92 |
| 1717718400000 | 986.42 |
| 1717977600000 | 982.2 |
| 1718064000000 | 971.71 |
| 1718150400000 | 985.89 |
| 1718236800000 | 962.62 |
| 1718323200000 | 927.07 |
| 1718582400000 | 938.68 |
| 1718668800000 | 951.11 |
| 1718755200000 | 952.98 |
| 1718841600000 | 960.25 |
| 1718928000000 | 949.4 |
| 1719187200000 | 961.2 |
| 1719273600000 | 921.69 |
| 1719360000000 | 906.76 |
| 1719446400000 | 906.83 |
| 1719532800000 | 903.59 |
| 1719792000000 | 910.62 |
| 1719878400000 | 908.13 |
| 1719964800000 | 933.56 |
| 1720051200000 | 941.32 |
| 1720137600000 | 933.14 |
| 1720396800000 | 940.25 |
| 1720483200000 | 922.92 |
| 1720569600000 | 935.28 |
| 1720656000000 | 939.12 |
| 1720742400000 | 943.52 |
| 1721001600000 | 940.79 |
| 1721088000000 | 942.93 |
| 1721174400000 | 933.84 |
| 1721260800000 | 925.01 |
| 1721347200000 | 922.38 |
| 1721606400000 | 927.13 |
| 1721692800000 | 931.7 |
| 1721779200000 | 918.75 |
| 1721865600000 | 903.87 |
| 1721952000000 | 921.52 |
| 1722211200000 | 915.17 |
| 1722297600000 | 930.13 |
| 1722384000000 | 944.04 |
| 1722470400000 | 922.56 |
| 1722556800000 | 913.44 |
| 1722816000000 | 901.36 |
| 1722902400000 | 913.43 |
| 1722988800000 | 931.18 |
| 1723075200000 | 925.08 |
| 1723161600000 | 934.1 |
| 1723420800000 | 938.55 |
| 1723507200000 | 947.77 |
| 1723593600000 | 963.85 |
| 1723680000000 | 969.2 |
| 1723766400000 | 972.37 |
| 1724025600000 | 975.76 |
| 1724112000000 | 969.49 |
| 1724198400000 | 973.44 |
| 1724284800000 | 974.71 |
| 1724371200000 | 983.95 |
| 1724630400000 | 983.48 |
| 1724716800000 | 983.39 |
| 1724803200000 | 989.4 |
| 1724889600000 | 988.9 |
| 1724976000000 | 982.83 |
| 1725235200000 | 959.08 |
| 1725321600000 | 946.38 |
| 1725408000000 | 951.46 |
| 1725494400000 | 942.69 |
| 1725580800000 | 930.58 |
| 1725840000000 | 934.41 |
| 1725926400000 | 936.81 |
| 1726012800000 | 936.09 |
| 1726099200000 | 956.3 |
| 1726185600000 | 967.09 |
| 1726444800000 | 965.13 |
| 1726531200000 | 948.15 |
| 1726617600000 | 946.7 |
| 1726704000000 | 981.26 |
| 1726790400000 | 976.13 |
| 1727049600000 | 983.24 |
| 1727136000000 | 988.91 |
| 1727222400000 | 989.9 |
| 1727308800000 | 987.94 |
| 1727395200000 | 983.82 |
| 1727654400000 | 974.37 |
| 1727740800000 | 970.99 |
| 1727827200000 | 967.41 |
| 1727913600000 | 961.81 |
| 1728000000000 | 960.99 |
| 1728259200000 | 953.07 |
| 1728345600000 | 951.45 |
| 1728432000000 | 953.44 |
| 1728518400000 | 938.29 |
| 1728604800000 | 954.36 |
| 1728864000000 | 967.09 |
| 1728950400000 | 969.77 |
| 1729036800000 | 976.07 |
| 1729123200000 | 995.56 |
| 1729209600000 | 995.33 |
| 1729468800000 | 989.79 |
| 1729555200000 | 991.75 |
| 1729641600000 | 984.96 |
| 1729728000000 | 986.58 |
| 1729814400000 | 984.67 |
| 1730073600000 | 986.76 |
| 1730160000000 | 980.01 |
| 1730246400000 | 981.67 |
| 1730332800000 | 964.24 |
| 1730419200000 | 980.16 |
| 1730678400000 | 975.63 |
| 1730764800000 | 998.53 |
| 1730851200000 | 1004.53 |
| 1730937600000 | 1027.28 |
| 1731024000000 | 1014.85 |
| 1731283200000 | 1030.99 |
| 1731369600000 | 1002.71 |
| 1731456000000 | 993.93 |
| 1731542400000 | 983.01 |
| 1731628800000 | 969.75 |
| 1731888000000 | 979.16 |
| 1731974400000 | 980.45 |
| 1732060800000 | 972.62 |
| 1732147200000 | 985.34 |
| 1732233600000 | 978.53 |
| 1732492800000 | 972.8 |
| 1732579200000 | 974.11 |
| 1732665600000 | 982.44 |
| 1732752000000 | 996.67 |
| 1732838400000 | 1001.67 |
| 1733097600000 | 1008.13 |
| 1733184000000 | 1028.98 |
| 1733270400000 | 1039.37 |
| 1733356800000 | 1022.98 |
| 1733443200000 | 1021.01 |
| 1733702400000 | 1010.75 |
| 1733788800000 | 988.97 |
| 1733875200000 | 1001.75 |
| 1733961600000 | 1005.53 |
| 1734048000000 | 1001.25 |
| 1734307200000 | 1006.53 |
| 1734393600000 | 1001.01 |
| 1734480000000 | 1005.01 |
| 1734566400000 | 987.37 |
| 1734652800000 | 980.47 |
| 1734912000000 | 978.89 |
| 1734998400000 | 980.09 |
| 1735257600000 | 987.79 |
| 1735516800000 | 977.78 |
| 1735603200000 | 979.45 |
| 1735776000000 | 986.09 |
| 1735862400000 | 981.1 |
| 1736121600000 | 988.85 |
| 1736208000000 | 992.07 |
| 1736294400000 | 996.28 |
| 1736380800000 | 997.07 |
| 1736467200000 | 993.81 |
| 1736726400000 | 977.77 |
| 1736812800000 | 992.66 |
| 1736899200000 | 991.7 |
| 1736985600000 | 1009.26 |
| 1737072000000 | 1022.6 |
| 1737331200000 | 1037.53 |
| 1737417600000 | 1043.64 |
| 1737504000000 | 1059.49 |
| 1737590400000 | 1073.38 |
| 1737676800000 | 1077.54 |
| 1737936000000 | 1067.28 |
| 1738022400000 | 1067.17 |
| 1738108800000 | 1061.05 |
| 1738195200000 | 1069.87 |
| 1738281600000 | 1076.99 |
| 1738540800000 | 1069.86 |
| 1738627200000 | 1071.5 |
| 1738713600000 | 1079.4 |
| 1738800000000 | 1064.93 |
| 1738886400000 | 1065.98 |
| 1739145600000 | 1069.89 |
| 1739232000000 | 1076.94 |
| 1739318400000 | 1085.97 |
| 1739404800000 | 1103.13 |
| 1739491200000 | 1118.31 |
| 1739750400000 | 1166.55 |
| 1739836800000 | 1174.43 |
| 1739923200000 | 1164.55 |
| 1740009600000 | 1137.4 |
| 1740096000000 | 1118.59 |
| 1740355200000 | 1138.13 |
| 1740441600000 | 1155.33 |
| 1740528000000 | 1174 |
| 1740614400000 | 1200.71 |
| 1740700800000 | 1207.64 |
| 1740960000000 | 1311.38 |
| 1741046400000 | 1296.52 |
| 1741132800000 | 1368.89 |
| 1741219200000 | 1372.27 |
| 1741305600000 | 1329.74 |
| 1741564800000 | 1280.66 |
| 1741651200000 | 1302.07 |
| 1741737600000 | 1345.7 |
| 1741824000000 | 1328.44 |
| 1741910400000 | 1384.54 |
| 1742169600000 | 1394.83 |
| 1742256000000 | 1414.89 |
| 1742342400000 | 1405.43 |
| 1742428800000 | 1374.1 |
| 1742515200000 | 1352.61 |
| 1742774400000 | 1353.37 |
| 1742860800000 | 1371.12 |
| 1742947200000 | 1367.94 |
| 1743033600000 | 1365.3699 |
| 1743120000000 | 1338.14 |
| 1743379200000 | 1317.29 |
| 1743465600000 | 1351.96 |
| 1743552000000 | 1326.77 |
| 1743638400000 | 1347.8599 |
| 1743724800000 | 1227.92 |
| 1743984000000 | 1159.82 |
| 1744070400000 | 1218.09 |
| 1744156800000 | 1193.24 |
| 1744243200000 | 1266.04 |
| 1744329600000 | 1263.77 |
| 1744588800000 | 1313.15 |
| 1744675200000 | 1346.91 |
| 1744761600000 | 1342.15 |
| 1744848000000 | 1322.7 |
| 1745280000000 | 1331.91 |
| 1745366400000 | 1326.48 |
| 1745452800000 | 1330.24 |
| 1745539200000 | 1353.4 |
| 1745798400000 | 1357.32 |
| 1745884800000 | 1382.56 |
| 1745971200000 | 1400.58 |
| 1746057600000 | 1395.81 |
| 1746144000000 | 1459.88 |
| 1746403200000 | 1470.77 |
| 1746489600000 | 1469.23 |
| 1746576000000 | 1454.24 |
| 1746662400000 | 1485.31 |
| 1746748800000 | 1468.07 |
| 1747008000000 | 1428.16 |
| 1747094400000 | 1448.33 |
| 1747180800000 | 1452.2 |
| 1747267200000 | 1482.46 |
| 1747353600000 | 1490.33 |
| 1747612800000 | 1521.24 |
| 1747699200000 | 1534.3 |
| 1747785600000 | 1552.45 |
| 1747872000000 | 1550.18 |
| 1747958400000 | 1545.41 |
| 1748217600000 | 1576.63 |
| 1748304000000 | 1600.27 |
| 1748390400000 | 1605.41 |
| 1748476800000 | 1600.99 |
| 1748563200000 | 1608.89 |
| 1748822400000 | 1618.32 |
| 1748908800000 | 1641.88 |
| 1748995200000 | 1650.64 |
| 1749081600000 | 1655.1099 |
| 1749168000000 | 1623.35 |
| 1749427200000 | 1619.39 |
| 1749513600000 | 1574.02 |
| 1749600000000 | 1590.9 |
| 1749686400000 | 1602.06 |
| 1749772800000 | 1598.42 |
| 1750032000000 | 1612.74 |
| 1750118400000 | 1599.33 |
| 1750204800000 | 1606.46 |
| 1750291200000 | 1586.06 |
| 1750377600000 | 1612.39 |
| 1750636800000 | 1603.54 |
| 1750723200000 | 1613.18 |
| 1750809600000 | 1635.22 |
| 1750896000000 | 1699.24 |
| 1750982400000 | 1692.02 |
| 1751241600000 | 1714.54 |
| 1751328000000 | 1657.67 |
| 1751414400000 | 1662.18 |
| 1751500800000 | 1675.55 |
| 1751587200000 | 1687.07 |
| 1751846400000 | 1705.39 |
| 1751932800000 | 1702.99 |
| 1752019200000 | 1730.75 |
| 1752105600000 | 1716.57 |
| 1752192000000 | 1727.66 |
| 1752451200000 | 1740.17 |
| 1752537600000 | 1705.88 |
| 1752624000000 | 1696.6 |
| 1752710400000 | 1727.03 |
| 1752796800000 | 1749.87 |
| 1753056000000 | 1740.53 |
| 1753142400000 | 1704.61 |
| 1753228800000 | 1718.17 |
| 1753315200000 | 1710.23 |
| 1753401600000 | 1691.15 |
| 1753660800000 | 1655.67 |
| 1753747200000 | 1676.26 |
| 1753833600000 | 1658.7 |
| 1753920000000 | 1685.66 |
| STOXX Europe Total Market Aerospace & Defense | STOXX Europe Total Market | |
|---|---|---|
| 2024 | 26.610823904521 | 2.3301344458801 |
| 2023 | 45.195233717765 | 20.73959745252 |
| 2022 | 7.6894326690472 | -16.482193699974 |
| 2021 | 3.1039581592198 | 16.91542068099 |
| 2020 | -18.618178309877 | 7.4195497377643 |
| 2019 | 33.013433296447 | 25.558483621395 |
| 2018 | -2.1157693950093 | -14.72947358544 |
| 2019 | 157.89424030191 | 42.337131125821 |
Methodology
The STOXX Global indices are divided into sector indices according to the ICB industry classification into Industry, Supersectors, Sectors and Subsectors and reflect the exposure to a certain sector in terms of free-float market capitalization. Regional sub-indices exist which then again are divided into sector indices according to the ICB industry classification and reflect the exposure to a certain sector in the specific region in terms of free-float market capitalization.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0004102361 | SXRARO | SXRARO INDEX | .SXRARO |
| Price EUR | CH0004102270 | SXPARO | SXPARO INDEX | .SXPARO |
| Net Return USD | CH0004102379 | SXVARO | SXVARO INDEX | .SXVARO |
| Price USD | CH0004102312 | SXLARO | SXLARO INDEX | .SXLARO |
| Gross Return EUR | CH1362049418 | SXGRARO | SXGRARO INDEX | .SXGRARO |
| Gross Return USD | CH1362049426 | SXGVARO | .SXGVARO |
Quick Facts
| Weighting | Free float market cap weighted |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 09:00:00 18:00:00 |
| Base value/base date | 100 as of March. 19, 2004 |
| History | Available from Mar. 19, 2004 |
| Inception date | March. 26, 2025 |
| 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 |
|---|---|---|---|
| SAFRAN | Industrial Goods and Services | France | 1,875.183% |
| ROLLS ROYCE HLDG | Industrial Goods and Services | UK | 1,814.808% |
| AIRBUS | Industrial Goods and Services | France | 1,791.269% |
| RHEINMETALL | Industrial Goods and Services | Germany | 1,369.570% |
| BAE SYSTEMS | Industrial Goods and Services | UK | 1,088.402% |
| THALES | Industrial Goods and Services | France | 393.081% |
| MTU AERO ENGINES | Industrial Goods and Services | Germany | 352.011% |
| LEONARDO | Industrial Goods and Services | Italy | 329.866% |
| SAAB B | Industrial Goods and Services | Sweden | 274.425% |
| MELROSE INDUSTRIES | Industrial Goods and Services | UK | 126.138% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.