Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global Low Carbon Select 100
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Global Low Carbon Select 100 EUR Index captures the performance of low carbon emissions stocks with low volatility and high dividends from the STOXX Global 1800 Index. The component selection process first excludes all stocks that belong to the ICB Subsector 1771 (Coal), then selects in each ICB industry all stocks whose Carbon Intensity is the lowest. Next, it excludes all stocks whose 3- or 12-month historical volatilities are the highest. Among the remaining stocks, the 100 stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. The index also exlcudes companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Stocks with the lowest carbon intensity within each ICB Industry are selected
- Balanced approach between the different screenings
- Lower volatility stocks get the highest weight
- Liquid benchmark
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Low Carbon Select 100 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 1.9 | 0.8 | 113.1 |
| STOXX Global 1800 | 67,983.3 | 62,384.8 | 34.6 | 10.8 | 3,098.7 | 1.3 | 5.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Insurance | 19.0 |
|---|---|
| Real Estate | 15.9 |
| Telecommunications | 10.9 |
| Banks | 9.2 |
| Financial Services | 7.6 |
| Personal Care, Drug and Grocery Stores | 6.7 |
| Health Care | 5.9 |
| Utilities | 5.4 |
| Industrial Goods and Services | 4.7 |
| Travel and Leisure | 3.2 |
Country weighting
| USA | 17.5 |
|---|---|
| Switzerland | 10.8 |
| UK | 10.7 |
| Japan | 9.3 |
| Australia | 8.8 |
| France | 7.8 |
| Italy | 5.2 |
| Singapore | 5.0 |
| Germany | 4.3 |
| Finland | 3.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Low Carbon Select 100 | 0.0 | 3.9 | 8.6 | 15.7 | 21.6 | N/A | N/A | 8.7 | 5.0 | 4.0 |
| STOXX Global 1800 | 3.2 | 15.1 | 22.4 | 35.1 | 87.1 | N/A | N/A | 22.9 | 10.7 | 13.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Low Carbon Select 100 | N/A | N/A | 7.5 | 8.4 | 13.6 | N/A | N/A | 0.7 | 0.4 | 0.2 |
| STOXX Global 1800 | N/A | N/A | 9.3 | 13.6 | 17.3 | N/A | N/A | 1.9 | 0.6 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Low Carbon Select 100 | -0.1 | 0.3 | 0.5 | 0.6 | 0.7 | 9.2 | 9.4 | 8.6 | 11.3 | 11.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Low Carbon Select 100 | -0.1 | 0.2 | 0.4 | 0.3 | 0.6 | -4.5 | -2.3 | -1.5 | -0.6 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of June 28, 2024
STRATEGY INDICES
STOXX Global Low Carbon Select 100
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Low Carbon Select 100 | 17.6 | 12.8 | 15.9 | 12.8 | 1.6 | 5.5 | 1.0 | 17.2 |
| STOXX Global 1800 | 24.4 | 19.6 | 22.4 | 19.4 | 3.3 | 2.4 | 2.2 | 25.3 |
Performance and annual returns
| STOXX Global Low Carbon Select 100 | |
|---|---|
| 1087776000000 | 100 |
| 1087862400000 | 99.74 |
| 1087948800000 | 100.19 |
| 1088035200000 | 100.29 |
| 1088121600000 | 100.08 |
| 1088380800000 | 100.35 |
| 1088467200000 | 100.16 |
| 1088553600000 | 99.89 |
| 1088640000000 | 99.96 |
| 1088726400000 | 99.44 |
| 1088985600000 | 99.42 |
| 1089072000000 | 99.24 |
| 1089158400000 | 99.2 |
| 1089244800000 | 99.14 |
| 1089331200000 | 99.18 |
| 1089590400000 | 99.13 |
| 1089676800000 | 99.39 |
| 1089763200000 | 98.9 |
| 1089849600000 | 98.41 |
| 1089936000000 | 98.63 |
| 1090195200000 | 98.68 |
| 1090281600000 | 98.71 |
| 1090368000000 | 99.14 |
| 1090454400000 | 98.24 |
| 1090540800000 | 98.27 |
| 1090800000000 | 97.88 |
| 1090886400000 | 98.38 |
| 1090972800000 | 98.74 |
| 1091059200000 | 99.34 |
| 1091145600000 | 99.81 |
| 1091404800000 | 100.06 |
| 1091491200000 | 100.54 |
| 1091577600000 | 100.09 |
| 1091664000000 | 100.03 |
| 1091750400000 | 98.68 |
| 1092009600000 | 98.08 |
| 1092096000000 | 98.23 |
| 1092182400000 | 98.19 |
| 1092268800000 | 97.99 |
| 1092355200000 | 97.69 |
| 1092614400000 | 98.08 |
| 1092700800000 | 98.33 |
| 1092787200000 | 98.54 |
| 1092873600000 | 98.91 |
| 1092960000000 | 99.11 |
| 1093219200000 | 99.96 |
| 1093305600000 | 100.15 |
| 1093392000000 | 100.58 |
| 1093478400000 | 100.9 |
| 1093564800000 | 101.52 |
| 1093824000000 | 101.4 |
| 1093910400000 | 101.15 |
| 1093996800000 | 101.74 |
| 1094083200000 | 101.95 |
| 1094169600000 | 102.29 |
| 1094428800000 | 102.46 |
| 1094515200000 | 102.72 |
| 1094601600000 | 102.55 |
| 1094688000000 | 101.86 |
| 1094774400000 | 101.82 |
| 1095033600000 | 102.45 |
| 1095120000000 | 102.48 |
| 1095206400000 | 102.44 |
| 1095292800000 | 103.01 |
| 1095379200000 | 103.2 |
| 1095638400000 | 102.96 |
| 1095724800000 | 103.16 |
| 1095811200000 | 103.03 |
| 1095897600000 | 102.62 |
| 1095984000000 | 102.82 |
| 1096243200000 | 102.39 |
| 1096329600000 | 102.84 |
| 1096416000000 | 103.46 |
| 1096502400000 | 103.31 |
| 1096588800000 | 104.53 |
| 1096848000000 | 105.43 |
| 1096934400000 | 105.45 |
| 1097020800000 | 105.52 |
| 1097107200000 | 105.61 |
| 1097193600000 | 105.44 |
| 1097452800000 | 105.55 |
| 1097539200000 | 105.27 |
| 1097625600000 | 105.42 |
| 1097712000000 | 105.09 |
| 1097798400000 | 104.88 |
| 1098057600000 | 104.25 |
| 1098144000000 | 104.7 |
| 1098230400000 | 104.26 |
| 1098316800000 | 104.63 |
| 1098403200000 | 104.76 |
| 1098662400000 | 103.69 |
| 1098748800000 | 104.09 |
| 1098835200000 | 104.98 |
| 1098921600000 | 105.56 |
| 1099008000000 | 105.83 |
| 1099267200000 | 106.39 |
| 1099353600000 | 106.86 |
| 1099440000000 | 107.26 |
| 1099526400000 | 107.2 |
| 1099612800000 | 107.48 |
| 1099872000000 | 107.32 |
| 1099958400000 | 107.36 |
| 1100044800000 | 107.55 |
| 1100131200000 | 108.29 |
| 1100217600000 | 108.68 |
| 1100476800000 | 108.68 |
| 1100563200000 | 108.22 |
| 1100649600000 | 109.06 |
| 1100736000000 | 109.03 |
| 1100822400000 | 108.83 |
| 1101081600000 | 108.64 |
| 1101168000000 | 108.81 |
| 1101254400000 | 108.83 |
| 1101340800000 | 109.32 |
| 1101427200000 | 109.21 |
| 1101686400000 | 109.04 |
| 1101772800000 | 108.6 |
| 1101859200000 | 109.29 |
| 1101945600000 | 109.62 |
| 1102032000000 | 109.21 |
| 1102291200000 | 109.02 |
| 1102377600000 | 109.16 |
| 1102464000000 | 108.79 |
| 1102550400000 | 108.32 |
| 1102636800000 | 108.88 |
| 1102896000000 | 109.59 |
| 1102982400000 | 109.7 |
| 1103068800000 | 109.82 |
| 1103155200000 | 110.3 |
| 1103241600000 | 109.87 |
| 1103500800000 | 110.3 |
| 1103587200000 | 110.48 |
| 1103673600000 | 110.9 |
| 1103760000000 | 110.81 |
| 1103846400000 | 110.92 |
| 1104105600000 | 110.8 |
| 1104192000000 | 110.9 |
| 1104278400000 | 110.89 |
| 1104364800000 | 111.08 |
| 1104451200000 | 111.32 |
| 1104710400000 | 111.87 |
| 1104796800000 | 112.41 |
| 1104883200000 | 111.78 |
| 1104969600000 | 112.07 |
| 1105056000000 | 112.81 |
| 1105315200000 | 112.96 |
| 1105401600000 | 112.38 |
| 1105488000000 | 111.85 |
| 1105574400000 | 112.36 |
| 1105660800000 | 112.79 |
| 1105920000000 | 113.06 |
| 1106006400000 | 113.26 |
| 1106092800000 | 113.4 |
| 1106179200000 | 113.11 |
| 1106265600000 | 112.99 |
| 1106524800000 | 112.83 |
| 1106611200000 | 113.59 |
| 1106697600000 | 113.78 |
| 1106784000000 | 114 |
| 1106870400000 | 113.81 |
| 1107129600000 | 114.52 |
| 1107216000000 | 115.3 |
| 1107302400000 | 115.82 |
| 1107388800000 | 116.05 |
| 1107475200000 | 117 |
| 1107734400000 | 117.77 |
| 1107820800000 | 117.81 |
| 1107907200000 | 117.96 |
| 1107993600000 | 118.11 |
| 1108080000000 | 119.12 |
| 1108339200000 | 119.11 |
| 1108425600000 | 119.22 |
| 1108512000000 | 118.65 |
| 1108598400000 | 118.86 |
| 1108684800000 | 118.79 |
| 1108944000000 | 118.12 |
| 1109030400000 | 117.16 |
| 1109116800000 | 116.56 |
| 1109203200000 | 116.25 |
| 1109289600000 | 117.43 |
| 1109548800000 | 117.67 |
| 1109635200000 | 118.26 |
| 1109721600000 | 118.13 |
| 1109808000000 | 118.07 |
| 1109894400000 | 118.94 |
| 1110153600000 | 119.25 |
| 1110240000000 | 118.75 |
| 1110326400000 | 117.87 |
| 1110412800000 | 116.92 |
| 1110499200000 | 116.66 |
| 1110758400000 | 116.78 |
| 1110844800000 | 117.67 |
| 1110931200000 | 116.49 |
| 1111017600000 | 116.74 |
| 1111104000000 | 117.01 |
| 1111363200000 | 116.96 |
| 1111449600000 | 116.85 |
| 1111536000000 | 116.34 |
| 1111622400000 | 116.89 |
| 1112054400000 | 116.95 |
| 1112140800000 | 116.85 |
| 1112227200000 | 117.2 |
| 1112313600000 | 117.81 |
| 1112572800000 | 117.51 |
| 1112659200000 | 118.29 |
| 1112745600000 | 118.76 |
| 1112832000000 | 118.87 |
| 1112918400000 | 119.2 |
| 1113177600000 | 118.96 |
| 1113264000000 | 118.97 |
| 1113350400000 | 119.18 |
| 1113436800000 | 118.87 |
| 1113523200000 | 116.85 |
| 1113782400000 | 114.92 |
| 1113868800000 | 115.58 |
| 1113955200000 | 115.18 |
| 1114041600000 | 115.13 |
| 1114128000000 | 116.06 |
| 1114387200000 | 116.61 |
| 1114473600000 | 116.2 |
| 1114560000000 | 115.07 |
| 1114646400000 | 114.82 |
| 1114732800000 | 115.27 |
| 1114992000000 | 115.96 |
| 1115078400000 | 115.87 |
| 1115164800000 | 116.19 |
| 1115251200000 | 116.74 |
| 1115337600000 | 117.3 |
| 1115596800000 | 117.25 |
| 1115683200000 | 116.65 |
| 1115769600000 | 116.84 |
| 1115856000000 | 117.42 |
| 1115942400000 | 117.38 |
| 1116201600000 | 117.11 |
| 1116288000000 | 117.12 |
| 1116374400000 | 118.3 |
| 1116460800000 | 118.96 |
| 1116547200000 | 119.18 |
| 1116806400000 | 119.79 |
| 1116892800000 | 119.66 |
| 1116979200000 | 119.49 |
| 1117065600000 | 120.15 |
| 1117152000000 | 120.17 |
| 1117411200000 | 120.94 |
| 1117497600000 | 121.07 |
| 1117584000000 | 122.29 |
| 1117670400000 | 122.35 |
| 1117756800000 | 122.5 |
| 1118016000000 | 122.41 |
| 1118102400000 | 123.55 |
| 1118188800000 | 123.41 |
| 1118275200000 | 123.69 |
| 1118361600000 | 124.33 |
| 1118620800000 | 124.61 |
| 1118707200000 | 124.72 |
| 1118793600000 | 124.54 |
| 1118880000000 | 125.39 |
| 1118966400000 | 125.59 |
| 1119225600000 | 125.5 |
| 1119312000000 | 125.95 |
| 1119398400000 | 126.41 |
| 1119484800000 | 126.75 |
| 1119571200000 | 125.84 |
| 1119830400000 | 124.72 |
| 1119916800000 | 125.69 |
| 1120003200000 | 126.42 |
| 1120089600000 | 126.32 |
| 1120176000000 | 127.13 |
| 1120435200000 | 127.13 |
| 1120521600000 | 126.66 |
| 1120608000000 | 126.8 |
| 1120694400000 | 125.12 |
| 1120780800000 | 126.49 |
| 1121040000000 | 127.21 |
| 1121126400000 | 126.97 |
| 1121212800000 | 127.7 |
| 1121299200000 | 128.16 |
| 1121385600000 | 128.13 |
| 1121644800000 | 128.11 |
| 1121731200000 | 128.76 |
| 1121817600000 | 128.68 |
| 1121904000000 | 128.99 |
| 1121990400000 | 129.25 |
| 1122249600000 | 129.57 |
| 1122336000000 | 129.64 |
| 1122422400000 | 130.29 |
| 1122508800000 | 130.59 |
| 1122595200000 | 130.41 |
| 1122854400000 | 130.35 |
| 1122940800000 | 131.35 |
| 1123027200000 | 130.9 |
| 1123113600000 | 129.83 |
| 1123200000000 | 129.04 |
| 1123459200000 | 129.41 |
| 1123545600000 | 130.01 |
| 1123632000000 | 131.03 |
| 1123718400000 | 130.86 |
| 1123804800000 | 130.49 |
| 1124064000000 | 130.55 |
| 1124150400000 | 130.4 |
| 1124236800000 | 130.21 |
| 1124323200000 | 129.93 |
| 1124409600000 | 130.9 |
| 1124668800000 | 131.05 |
| 1124755200000 | 130.49 |
| 1124841600000 | 129.99 |
| 1124928000000 | 129.5 |
| 1125014400000 | 128.7 |
| 1125273600000 | 129.06 |
| 1125360000000 | 129.03 |
| 1125446400000 | 129.57 |
| 1125532800000 | 129.97 |
| 1125619200000 | 129.95 |
| 1125878400000 | 130.84 |
| 1125964800000 | 132.05 |
| 1126051200000 | 132.39 |
| 1126137600000 | 132.36 |
| 1126224000000 | 132.88 |
| 1126483200000 | 133.22 |
| 1126569600000 | 132.42 |
| 1126656000000 | 132.74 |
| 1126742400000 | 132.83 |
| 1126828800000 | 133.51 |
| 1127088000000 | 133.68 |
| 1127174400000 | 134.14 |
| 1127260800000 | 133.15 |
| 1127347200000 | 132.69 |
| 1127433600000 | 133.24 |
| 1127692800000 | 134.83 |
| 1127779200000 | 134.66 |
| 1127865600000 | 135.46 |
| 1127952000000 | 135.37 |
| 1128038400000 | 135.83 |
| 1128297600000 | 136.93 |
| 1128384000000 | 137.2 |
| 1128470400000 | 135.99 |
| 1128556800000 | 133.98 |
| 1128643200000 | 133.57 |
| 1128902400000 | 133.99 |
| 1128988800000 | 134.19 |
| 1129075200000 | 133.39 |
| 1129161600000 | 132.34 |
| 1129248000000 | 132.5 |
| 1129507200000 | 132.35 |
| 1129593600000 | 131.93 |
| 1129680000000 | 130.31 |
| 1129766400000 | 130.64 |
| 1129852800000 | 130.27 |
| 1130112000000 | 131.43 |
| 1130198400000 | 131.14 |
| 1130284800000 | 131.49 |
| 1130371200000 | 130.19 |
| 1130457600000 | 130.48 |
| 1130716800000 | 133.08 |
| 1130803200000 | 133 |
| 1130889600000 | 133.02 |
| 1130976000000 | 134.41 |
| 1131062400000 | 134.64 |
| 1131321600000 | 135.08 |
| 1131408000000 | 135.2 |
| 1131494400000 | 135.37 |
| 1131580800000 | 135.59 |
| 1131667200000 | 137.1 |
| 1131926400000 | 137.1 |
| 1132012800000 | 136.87 |
| 1132099200000 | 136.42 |
| 1132185600000 | 136.56 |
| 1132272000000 | 137.07 |
| 1132531200000 | 137.59 |
| 1132617600000 | 137.71 |
| 1132704000000 | 138.37 |
| 1132790400000 | 138.58 |
| 1132876800000 | 138.68 |
| 1133136000000 | 138.06 |
| 1133222400000 | 138.34 |
| 1133308800000 | 137.73 |
| 1133395200000 | 139.2 |
| 1133481600000 | 140.28 |
| 1133740800000 | 139.68 |
| 1133827200000 | 140.36 |
| 1133913600000 | 140.16 |
| 1134000000000 | 139.74 |
| 1134086400000 | 139.61 |
| 1134345600000 | 139.9 |
| 1134432000000 | 139.9 |
| 1134518400000 | 139.5 |
| 1134604800000 | 139.29 |
| 1134691200000 | 140.3 |
| 1134950400000 | 140.19 |
| 1135036800000 | 140.57 |
| 1135123200000 | 141.57 |
| 1135209600000 | 141.35 |
| 1135296000000 | 141.63 |
| 1135641600000 | 141.7 |
| 1135728000000 | 141.73 |
| 1135814400000 | 142.52 |
| 1135900800000 | 141.94 |
| 1136160000000 | 142.28 |
| 1136246400000 | 142.55 |
| 1136332800000 | 143.75 |
| 1136419200000 | 143.54 |
| 1136505600000 | 143.87 |
| 1136764800000 | 144.11 |
| 1136851200000 | 143.37 |
| 1136937600000 | 144.29 |
| 1137024000000 | 144.36 |
| 1137110400000 | 143.69 |
| 1137369600000 | 143.98 |
| 1137456000000 | 143 |
| 1137542400000 | 141.94 |
| 1137628800000 | 142.52 |
| 1137715200000 | 141.98 |
| 1137974400000 | 141.41 |
| 1138060800000 | 141.11 |
| 1138147200000 | 142.34 |
| 1138233600000 | 143.46 |
| 1138320000000 | 144.7 |
| 1138579200000 | 144.65 |
| 1138665600000 | 144.66 |
| 1138752000000 | 146.25 |
| 1138838400000 | 145.63 |
| 1138924800000 | 145.65 |
| 1139184000000 | 146.09 |
| 1139270400000 | 146.03 |
| 1139356800000 | 146.18 |
| 1139443200000 | 147.4 |
| 1139529600000 | 147.28 |
| 1139788800000 | 147.42 |
| 1139875200000 | 147.71 |
| 1139961600000 | 147.56 |
| 1140048000000 | 147.89 |
| 1140134400000 | 148.14 |
| 1140393600000 | 148.51 |
| 1140480000000 | 149.41 |
| 1140566400000 | 150.14 |
| 1140652800000 | 149.99 |
| 1140739200000 | 150.86 |
| 1140998400000 | 151.72 |
| 1141084800000 | 150.12 |
| 1141171200000 | 150.72 |
| 1141257600000 | 149.65 |
| 1141344000000 | 149.4 |
| 1141603200000 | 150.13 |
| 1141689600000 | 149.63 |
| 1141776000000 | 148.51 |
| 1141862400000 | 149.55 |
| 1141948800000 | 150.82 |
| 1142208000000 | 151.87 |
| 1142294400000 | 152.16 |
| 1142380800000 | 152.72 |
| 1142467200000 | 152.5 |
| 1142553600000 | 152.65 |
| 1142812800000 | 153.04 |
| 1142899200000 | 153.3 |
| 1142985600000 | 153.7 |
| 1143072000000 | 154.05 |
| 1143158400000 | 154.34 |
| 1143417600000 | 153.42 |
| 1143504000000 | 152.22 |
| 1143590400000 | 152.76 |
| 1143676800000 | 153.17 |
| 1143763200000 | 152.6 |
| 1144022400000 | 153.43 |
| 1144108800000 | 152.62 |
| 1144195200000 | 153.56 |
| 1144281600000 | 153.9 |
| 1144368000000 | 153.59 |
| 1144627200000 | 153.89 |
| 1144713600000 | 152.39 |
| 1144800000000 | 151.91 |
| 1144886400000 | 152.11 |
| 1145318400000 | 151.88 |
| 1145404800000 | 153.25 |
| 1145491200000 | 153.81 |
| 1145577600000 | 154.9 |
| 1145836800000 | 154.37 |
| 1145923200000 | 154.22 |
| 1146009600000 | 154.83 |
| 1146096000000 | 154.37 |
| 1146182400000 | 153.92 |
| 1146441600000 | 154.04 |
| 1146528000000 | 154.71 |
| 1146614400000 | 154.22 |
| 1146700800000 | 154.2 |
| 1146787200000 | 155.28 |
| 1147046400000 | 155.77 |
| 1147132800000 | 155.94 |
| 1147219200000 | 155.74 |
| 1147305600000 | 154.73 |
| 1147392000000 | 152.2 |
| 1147651200000 | 150.68 |
| 1147737600000 | 151.05 |
| 1147824000000 | 148.25 |
| 1147910400000 | 147.21 |
| 1147996800000 | 147.35 |
| 1148256000000 | 144.44 |
| 1148342400000 | 146.29 |
| 1148428800000 | 145.46 |
| 1148515200000 | 146.86 |
| 1148601600000 | 149.35 |
| 1148860800000 | 149.29 |
| 1148947200000 | 146.68 |
| 1149033600000 | 147.19 |
| 1149120000000 | 147.96 |
| 1149206400000 | 148.17 |
| 1149465600000 | 147.36 |
| 1149552000000 | 145.86 |
| 1149638400000 | 146.54 |
| 1149724800000 | 144.27 |
| 1149811200000 | 146.04 |
| 1150070400000 | 145.27 |
| 1150156800000 | 142.13 |
| 1150243200000 | 142.15 |
| 1150329600000 | 144.29 |
| 1150416000000 | 143.88 |
| 1150675200000 | 144.57 |
| 1150761600000 | 144.82 |
| 1150848000000 | 144.79 |
| 1150934400000 | 145.56 |
| 1151020800000 | 145.38 |
| 1151280000000 | 145.1 |
| 1151366400000 | 144.44 |
| 1151452800000 | 144.67 |
| 1151539200000 | 146.76 |
| 1151625600000 | 147.86 |
| 1151884800000 | 148.47 |
| 1151971200000 | 149 |
| 1152057600000 | 148.02 |
| 1152144000000 | 148.98 |
| 1152230400000 | 148.66 |
| 1152489600000 | 149.43 |
| 1152576000000 | 148.51 |
| 1152662400000 | 148.64 |
| 1152748800000 | 147.15 |
| 1152835200000 | 145.82 |
| 1153094400000 | 145.69 |
| 1153180800000 | 145.71 |
| 1153267200000 | 147.83 |
| 1153353600000 | 148.18 |
| 1153440000000 | 147.33 |
| 1153699200000 | 149.47 |
| 1153785600000 | 149.77 |
| 1153872000000 | 150.33 |
| 1153958400000 | 151.1 |
| 1154044800000 | 151.77 |
| 1154304000000 | 151.4 |
| 1154390400000 | 150.83 |
| 1154476800000 | 151.75 |
| 1154563200000 | 151.36 |
| 1154649600000 | 152.18 |
| 1154908800000 | 151.36 |
| 1154995200000 | 151.9 |
| 1155081600000 | 152.21 |
| 1155168000000 | 151.8 |
| 1155254400000 | 151.99 |
| 1155513600000 | 152.95 |
| 1155600000000 | 153.81 |
| 1155686400000 | 154.56 |
| 1155772800000 | 154.94 |
| 1155859200000 | 154.92 |
| 1156118400000 | 154.7 |
| 1156204800000 | 155.55 |
| 1156291200000 | 155.17 |
| 1156377600000 | 155.39 |
| 1156464000000 | 155.41 |
| 1156723200000 | 155.99 |
| 1156809600000 | 156.59 |
| 1156896000000 | 156.81 |
| 1156982400000 | 156.65 |
| 1157068800000 | 157.33 |
| 1157328000000 | 157.74 |
| 1157414400000 | 157.45 |
| 1157500800000 | 156.37 |
| 1157587200000 | 155.68 |
| 1157673600000 | 156.36 |
| 1157932800000 | 155.92 |
| 1158019200000 | 157.4 |
| 1158105600000 | 157.56 |
| 1158192000000 | 157.56 |
| 1158278400000 | 158.36 |
| 1158537600000 | 158.25 |
| 1158624000000 | 157.69 |
| 1158710400000 | 158.83 |
| 1158796800000 | 159.32 |
| 1158883200000 | 157.65 |
| 1159142400000 | 158.12 |
| 1159228800000 | 159.68 |
| 1159315200000 | 160.88 |
| 1159401600000 | 160.99 |
| 1159488000000 | 161.16 |
| 1159747200000 | 161.26 |
| 1159833600000 | 161.05 |
| 1159920000000 | 162.21 |
| 1160006400000 | 163.02 |
| 1160092800000 | 163.44 |
| 1160352000000 | 163.04 |
| 1160438400000 | 163.86 |
| 1160524800000 | 164.19 |
| 1160611200000 | 165.22 |
| 1160697600000 | 165.86 |
| 1160956800000 | 166.32 |
| 1161043200000 | 164.82 |
| 1161129600000 | 165.91 |
| 1161216000000 | 165.69 |
| 1161302400000 | 166.18 |
| 1161561600000 | 166.81 |
| 1161648000000 | 166.69 |
| 1161734400000 | 167.38 |
| 1161820800000 | 167.62 |
| 1161907200000 | 167.41 |
| 1162166400000 | 167.27 |
| 1162252800000 | 167.25 |
| 1162339200000 | 167.76 |
| 1162425600000 | 167.38 |
| 1162512000000 | 168.04 |
| 1162771200000 | 169.44 |
| 1162857600000 | 169.69 |
| 1162944000000 | 170.17 |
| 1163030400000 | 169.65 |
| 1163116800000 | 169.55 |
| 1163376000000 | 170.1 |
| 1163462400000 | 170.14 |
| 1163548800000 | 171.02 |
| 1163635200000 | 171.49 |
| 1163721600000 | 170.96 |
| 1163980800000 | 170.81 |
| 1164067200000 | 171.3 |
| 1164153600000 | 171.05 |
| 1164240000000 | 170.99 |
| 1164326400000 | 169.98 |
| 1164585600000 | 167.84 |
| 1164672000000 | 167 |
| 1164758400000 | 168.88 |
| 1164844800000 | 167.73 |
| 1164931200000 | 166.55 |
| 1165190400000 | 167.54 |
| 1165276800000 | 168.71 |
| 1165363200000 | 168.88 |
| 1165449600000 | 170.02 |
| 1165536000000 | 169.96 |
| 1165795200000 | 170.96 |
| 1165881600000 | 171.28 |
| 1165968000000 | 172.18 |
| 1166054400000 | 173.38 |
| 1166140800000 | 173.83 |
| 1166400000000 | 174.17 |
| 1166486400000 | 173.11 |
| 1166572800000 | 173.54 |
| 1166659200000 | 173.33 |
| 1166745600000 | 172.89 |
| 1167177600000 | 174.38 |
| 1167264000000 | 174.5 |
| 1167350400000 | 173.96 |
| 1167696000000 | 175.44 |
| 1167782400000 | 175.78 |
| 1167868800000 | 175.83 |
| 1167955200000 | 174.77 |
| 1168214400000 | 174.53 |
| 1168300800000 | 175.5 |
| 1168387200000 | 174.63 |
| 1168473600000 | 177.2 |
| 1168560000000 | 178.17 |
| 1168819200000 | 179.13 |
| 1168905600000 | 178.61 |
| 1168992000000 | 178.23 |
| 1169078400000 | 178.28 |
| 1169164800000 | 179.2 |
| 1169424000000 | 178.83 |
| 1169510400000 | 178.34 |
| 1169596800000 | 179.57 |
| 1169683200000 | 178.69 |
| 1169769600000 | 178.17 |
| 1170028800000 | 178.39 |
| 1170115200000 | 178.76 |
| 1170201600000 | 177.95 |
| 1170288000000 | 179.55 |
| 1170374400000 | 180.66 |
| 1170633600000 | 180.56 |
| 1170720000000 | 181.33 |
| 1170806400000 | 181.6 |
| 1170892800000 | 180.34 |
| 1170979200000 | 181.14 |
| 1171238400000 | 180.31 |
| 1171324800000 | 180.41 |
| 1171411200000 | 181.11 |
| 1171497600000 | 181.32 |
| 1171584000000 | 181.54 |
| 1171843200000 | 182.01 |
| 1171929600000 | 181.5 |
| 1172016000000 | 180.84 |
| 1172102400000 | 181.59 |
| 1172188800000 | 181.7 |
| 1172448000000 | 182.55 |
| 1172534400000 | 177.82 |
| 1172620800000 | 175.07 |
| 1172707200000 | 173.51 |
| 1172793600000 | 172.7 |
| 1173052800000 | 170.65 |
| 1173139200000 | 172.1 |
| 1173225600000 | 173.12 |
| 1173312000000 | 175.1 |
| 1173398400000 | 175.74 |
| 1173657600000 | 175.27 |
| 1173744000000 | 173.55 |
| 1173830400000 | 169.73 |
| 1173916800000 | 172.71 |
| 1174003200000 | 173.19 |
| 1174262400000 | 175.24 |
| 1174348800000 | 176.38 |
| 1174435200000 | 177.01 |
| 1174521600000 | 178.74 |
| 1174608000000 | 179.65 |
| 1174867200000 | 178.8 |
| 1174953600000 | 178.61 |
| 1175040000000 | 177.73 |
| 1175126400000 | 179.5 |
| 1175212800000 | 179.82 |
| 1175472000000 | 180.44 |
| 1175558400000 | 182.19 |
| 1175644800000 | 182.71 |
| 1175731200000 | 182.38 |
| 1176163200000 | 183.29 |
| 1176249600000 | 183.16 |
| 1176336000000 | 182.61 |
| 1176422400000 | 183.25 |
| 1176681600000 | 184.93 |
| 1176768000000 | 185.28 |
| 1176854400000 | 184.98 |
| 1176940800000 | 183.98 |
| 1177027200000 | 186.02 |
| 1177286400000 | 185.69 |
| 1177372800000 | 184.56 |
| 1177459200000 | 185.59 |
| 1177545600000 | 185.87 |
| 1177632000000 | 184.83 |
| 1177891200000 | 185.12 |
| 1177977600000 | 185.12 |
| 1178064000000 | 186.08 |
| 1178150400000 | 186.4 |
| 1178236800000 | 187.54 |
| 1178496000000 | 188.12 |
| 1178582400000 | 187.45 |
| 1178668800000 | 187.44 |
| 1178755200000 | 186.81 |
| 1178841600000 | 187.7 |
| 1179100800000 | 187.9 |
| 1179187200000 | 188.3 |
| 1179273600000 | 188.47 |
| 1179360000000 | 189.16 |
| 1179446400000 | 190.37 |
| 1179705600000 | 190.79 |
| 1179792000000 | 191.04 |
| 1179878400000 | 192.12 |
| 1179964800000 | 190.51 |
| 1180051200000 | 190.31 |
| 1180310400000 | 190.53 |
| 1180396800000 | 190.85 |
| 1180483200000 | 190.6 |
| 1180569600000 | 191.2 |
| 1180656000000 | 192.48 |
| 1180915200000 | 191.95 |
| 1181001600000 | 190.5 |
| 1181088000000 | 188.18 |
| 1181174400000 | 186.01 |
| 1181260800000 | 186.04 |
| 1181520000000 | 187.35 |
| 1181606400000 | 186.42 |
| 1181692800000 | 186.8 |
| 1181779200000 | 188.6 |
| 1181865600000 | 190.26 |
| 1182124800000 | 189.86 |
| 1182211200000 | 189.62 |
| 1182297600000 | 189.36 |
| 1182384000000 | 188.09 |
| 1182470400000 | 187.37 |
| 1182729600000 | 186.97 |
| 1182816000000 | 186.16 |
| 1182902400000 | 185.47 |
| 1182988800000 | 186.69 |
| 1183075200000 | 187.15 |
| 1183334400000 | 186.55 |
| 1183420800000 | 188.02 |
| 1183507200000 | 188.42 |
| 1183593600000 | 187.66 |
| 1183680000000 | 188.2 |
| 1183939200000 | 188.35 |
| 1184025600000 | 186.25 |
| 1184112000000 | 185.18 |
| 1184198400000 | 187.01 |
| 1184284800000 | 187.94 |
| 1184544000000 | 188.34 |
| 1184630400000 | 187.75 |
| 1184716800000 | 186.61 |
| 1184803200000 | 187.53 |
| 1184889600000 | 186.45 |
| 1185148800000 | 186.75 |
| 1185235200000 | 184.36 |
| 1185321600000 | 183.68 |
| 1185408000000 | 179.34 |
| 1185494400000 | 177.88 |
| 1185753600000 | 176.95 |
| 1185840000000 | 179.77 |
| 1185926400000 | 177.46 |
| 1186012800000 | 179.03 |
| 1186099200000 | 176.74 |
| 1186358400000 | 176.11 |
| 1186444800000 | 178.4 |
| 1186531200000 | 181.34 |
| 1186617600000 | 179.48 |
| 1186704000000 | 176.03 |
| 1186963200000 | 178.2 |
| 1187049600000 | 176.29 |
| 1187136000000 | 175.66 |
| 1187222400000 | 172.21 |
| 1187308800000 | 174.89 |
| 1187568000000 | 176.39 |
| 1187654400000 | 176.69 |
| 1187740800000 | 178.94 |
| 1187827200000 | 179.46 |
| 1187913600000 | 179.56 |
| 1188172800000 | 179.77 |
| 1188259200000 | 177.04 |
| 1188345600000 | 177.92 |
| 1188432000000 | 179.15 |
| 1188518400000 | 181.01 |
| 1188777600000 | 181.71 |
| 1188864000000 | 182.59 |
| 1188950400000 | 179.78 |
| 1189036800000 | 179.62 |
| 1189123200000 | 176.94 |
| 1189382400000 | 176 |
| 1189468800000 | 177.91 |
| 1189555200000 | 178.47 |
| 1189641600000 | 179.19 |
| 1189728000000 | 178.15 |
| 1189987200000 | 176.12 |
| 1190073600000 | 178 |
| 1190160000000 | 182.01 |
| 1190246400000 | 180.61 |
| 1190332800000 | 180.9 |
| 1190592000000 | 180.56 |
| 1190678400000 | 179.42 |
| 1190764800000 | 180.73 |
| 1190851200000 | 181.62 |
| 1190937600000 | 181.8 |
| 1191196800000 | 182.7 |
| 1191283200000 | 183.39 |
| 1191369600000 | 183.35 |
| 1191456000000 | 183.6 |
| 1191542400000 | 184.76 |
| 1191801600000 | 184.33 |
| 1191888000000 | 185.35 |
| 1191974400000 | 185.1 |
| 1192060800000 | 185.5 |
| 1192147200000 | 186.14 |
| 1192406400000 | 184.4 |
| 1192492800000 | 183.55 |
| 1192579200000 | 184.22 |
| 1192665600000 | 183.37 |
| 1192752000000 | 182.46 |
| 1193011200000 | 181.13 |
| 1193097600000 | 182.19 |
| 1193184000000 | 181.28 |
| 1193270400000 | 183.04 |
| 1193356800000 | 184.29 |
| 1193616000000 | 185.59 |
| 1193702400000 | 185.17 |
| 1193788800000 | 186.85 |
| 1193875200000 | 184.89 |
| 1193961600000 | 184.14 |
| 1194220800000 | 183.44 |
| 1194307200000 | 183.62 |
| 1194393600000 | 181.81 |
| 1194480000000 | 180.4 |
| 1194566400000 | 177.55 |
| 1194825600000 | 177.86 |
| 1194912000000 | 178.54 |
| 1194998400000 | 178.82 |
| 1195084800000 | 177.34 |
| 1195171200000 | 177.07 |
| 1195430400000 | 174.74 |
| 1195516800000 | 175.2 |
| 1195603200000 | 171.5 |
| 1195689600000 | 172.2 |
| 1195776000000 | 174.33 |
| 1196035200000 | 173.83 |
| 1196121600000 | 174.12 |
| 1196208000000 | 177.87 |
| 1196294400000 | 178.43 |
| 1196380800000 | 180.3 |
| 1196640000000 | 180.15 |
| 1196726400000 | 178.38 |
| 1196812800000 | 180.14 |
| 1196899200000 | 180.58 |
| 1196985600000 | 181.7 |
| 1197244800000 | 182.39 |
| 1197331200000 | 181.65 |
| 1197417600000 | 181.76 |
| 1197504000000 | 179.3 |
| 1197590400000 | 180.14 |
| 1197849600000 | 178.22 |
| 1197936000000 | 177.81 |
| 1198022400000 | 177.11 |
| 1198108800000 | 177.13 |
| 1198195200000 | 178.58 |
| 1198454400000 | 178.64 |
| 1198713600000 | 178.49 |
| 1198800000000 | 178.11 |
| 1199059200000 | 178.21 |
| 1199232000000 | 176.54 |
| 1199318400000 | 175.91 |
| 1199404800000 | 173.21 |
| 1199664000000 | 173.6 |
| 1199750400000 | 173.35 |
| 1199836800000 | 172.6 |
| 1199923200000 | 171.7 |
| 1200009600000 | 170.55 |
| 1200268800000 | 170.15 |
| 1200355200000 | 167.08 |
| 1200441600000 | 165.83 |
| 1200528000000 | 165.13 |
| 1200614400000 | 163.5 |
| 1200873600000 | 156.62 |
| 1200960000000 | 156.78 |
| 1201046400000 | 154.33 |
| 1201132800000 | 159.51 |
| 1201219200000 | 160.47 |
| 1201478400000 | 159.54 |
| 1201564800000 | 161.44 |
| 1201651200000 | 160.58 |
| 1201737600000 | 160.46 |
| 1201824000000 | 163.22 |
| 1202083200000 | 163.34 |
| 1202169600000 | 159.16 |
| 1202256000000 | 159.7 |
| 1202342400000 | 158.66 |
| 1202428800000 | 158.64 |
| 1202688000000 | 157.27 |
| 1202774400000 | 159.76 |
| 1202860800000 | 160.31 |
| 1202947200000 | 160.52 |
| 1203033600000 | 158.45 |
| 1203292800000 | 160.08 |
| 1203379200000 | 160.36 |
| 1203465600000 | 159.06 |
| 1203552000000 | 159.17 |
| 1203638400000 | 158.23 |
| 1203897600000 | 160.33 |
| 1203984000000 | 162.07 |
| 1204070400000 | 161.58 |
| 1204156800000 | 159.56 |
| 1204243200000 | 157.41 |
| 1204502400000 | 154.74 |
| 1204588800000 | 152.73 |
| 1204675200000 | 154.48 |
| 1204761600000 | 152.23 |
| 1204848000000 | 150.6 |
| 1205107200000 | 149.47 |
| 1205193600000 | 151.65 |
| 1205280000000 | 152.49 |
| 1205366400000 | 150.66 |
| 1205452800000 | 149.16 |
| 1205712000000 | 144.13 |
| 1205798400000 | 147.97 |
| 1205884800000 | 147.22 |
| 1205971200000 | 147.58 |
| 1206403200000 | 150.74 |
| 1206489600000 | 149.65 |
| 1206576000000 | 151.2 |
| 1206662400000 | 150.3 |
| 1206921600000 | 149.67 |
| 1207008000000 | 154.02 |
| 1207094400000 | 155.46 |
| 1207180800000 | 155.42 |
| 1207267200000 | 155.96 |
| 1207526400000 | 156.99 |
| 1207612800000 | 155.92 |
| 1207699200000 | 154.9 |
| 1207785600000 | 154.98 |
| 1207872000000 | 152.91 |
| 1208131200000 | 151.61 |
| 1208217600000 | 151.85 |
| 1208304000000 | 154.2 |
| 1208390400000 | 154.02 |
| 1208476800000 | 157.14 |
| 1208736000000 | 155.62 |
| 1208822400000 | 155.13 |
| 1208908800000 | 155.61 |
| 1208995200000 | 156.51 |
| 1209081600000 | 158.26 |
| 1209340800000 | 158.66 |
| 1209427200000 | 157.85 |
| 1209513600000 | 159.17 |
| 1209600000000 | 159.75 |
| 1209686400000 | 162.27 |
| 1209945600000 | 161.58 |
| 1210032000000 | 160.94 |
| 1210118400000 | 162.13 |
| 1210204800000 | 161.66 |
| 1210291200000 | 160.82 |
| 1210550400000 | 161.43 |
| 1210636800000 | 161.31 |
| 1210723200000 | 162.15 |
| 1210809600000 | 162.39 |
| 1210896000000 | 162.86 |
| 1211155200000 | 164.22 |
| 1211241600000 | 161.56 |
| 1211328000000 | 159.98 |
| 1211414400000 | 160.73 |
| 1211500800000 | 159.2 |
| 1211760000000 | 159.14 |
| 1211846400000 | 158.81 |
| 1211932800000 | 159.84 |
| 1212019200000 | 160.91 |
| 1212105600000 | 161.47 |
| 1212364800000 | 159.64 |
| 1212451200000 | 160.37 |
| 1212537600000 | 159.66 |
| 1212624000000 | 159.58 |
| 1212710400000 | 156.41 |
| 1212969600000 | 155.46 |
| 1213056000000 | 155.57 |
| 1213142400000 | 153.56 |
| 1213228800000 | 153.67 |
| 1213315200000 | 155 |
| 1213574400000 | 154.31 |
| 1213660800000 | 154.29 |
| 1213747200000 | 152.3 |
| 1213833600000 | 151.43 |
| 1213920000000 | 148.58 |
| 1214179200000 | 148.69 |
| 1214265600000 | 147.4 |
| 1214352000000 | 149.26 |
| 1214438400000 | 145.94 |
| 1214524800000 | 145.09 |
| 1214784000000 | 145.89 |
| 1214870400000 | 143.68 |
| 1214956800000 | 143.33 |
| 1215043200000 | 144.68 |
| 1215129600000 | 143.09 |
| 1215388800000 | 144.72 |
| 1215475200000 | 143.82 |
| 1215561600000 | 145.08 |
| 1215648000000 | 142.83 |
| 1215734400000 | 139.25 |
| 1215993600000 | 139.7 |
| 1216080000000 | 137.35 |
| 1216166400000 | 139.42 |
| 1216252800000 | 142.16 |
| 1216339200000 | 144.32 |
| 1216598400000 | 145.16 |
| 1216684800000 | 144.32 |
| 1216771200000 | 147.29 |
| 1216857600000 | 145.61 |
| 1216944000000 | 144.21 |
| 1217203200000 | 142.36 |
| 1217289600000 | 143.14 |
| 1217376000000 | 145.06 |
| 1217462400000 | 144.83 |
| 1217548800000 | 143.25 |
| 1217808000000 | 142.79 |
| 1217894400000 | 146.25 |
| 1217980800000 | 147.21 |
| 1218067200000 | 146.22 |
| 1218153600000 | 148.09 |
| 1218412800000 | 149.84 |
| 1218499200000 | 149.31 |
| 1218585600000 | 146.99 |
| 1218672000000 | 147.12 |
| 1218758400000 | 147.97 |
| 1219017600000 | 147.95 |
| 1219104000000 | 144.7 |
| 1219190400000 | 144.98 |
| 1219276800000 | 143.81 |
| 1219363200000 | 146.46 |
| 1219622400000 | 145.78 |
| 1219708800000 | 146.5 |
| 1219795200000 | 146.57 |
| 1219881600000 | 148.36 |
| 1219968000000 | 148.78 |
| 1220227200000 | 148.97 |
| 1220313600000 | 150.58 |
| 1220400000000 | 149.37 |
| 1220486400000 | 146.13 |
| 1220572800000 | 143.92 |
| 1220832000000 | 147.65 |
| 1220918400000 | 146.91 |
| 1221004800000 | 146.1 |
| 1221091200000 | 145.7 |
| 1221177600000 | 147.16 |
| 1221436800000 | 143.79 |
| 1221523200000 | 141.76 |
| 1221609600000 | 138.64 |
| 1221696000000 | 138.31 |
| 1221782400000 | 146.76 |
| 1222041600000 | 144.19 |
| 1222128000000 | 142.6 |
| 1222214400000 | 142.64 |
| 1222300800000 | 144.3 |
| 1222387200000 | 143.77 |
| 1222646400000 | 139.24 |
| 1222732800000 | 141.05 |
| 1222819200000 | 142.53 |
| 1222905600000 | 142.23 |
| 1222992000000 | 142.97 |
| 1223251200000 | 136.56 |
| 1223337600000 | 134.29 |
| 1223424000000 | 127.95 |
| 1223510400000 | 124.16 |
| 1223596800000 | 116.42 |
| 1223856000000 | 125.2 |
| 1223942400000 | 129.37 |
| 1224028800000 | 124.95 |
| 1224115200000 | 121.52 |
| 1224201600000 | 124.79 |
| 1224460800000 | 129.82 |
| 1224547200000 | 129.02 |
| 1224633600000 | 125.17 |
| 1224720000000 | 125.53 |
| 1224806400000 | 121.49 |
| 1225065600000 | 118.09 |
| 1225152000000 | 121.5 |
| 1225238400000 | 126.63 |
| 1225324800000 | 129.1 |
| 1225411200000 | 130.53 |
| 1225670400000 | 132.15 |
| 1225756800000 | 135.66 |
| 1225843200000 | 134.1 |
| 1225929600000 | 129.47 |
| 1226016000000 | 131.28 |
| 1226275200000 | 131.76 |
| 1226361600000 | 128.98 |
| 1226448000000 | 126.62 |
| 1226534400000 | 126.96 |
| 1226620800000 | 127.11 |
| 1226880000000 | 125.67 |
| 1226966400000 | 125.9 |
| 1227052800000 | 122.99 |
| 1227139200000 | 118.85 |
| 1227225600000 | 118.24 |
| 1227484800000 | 123.05 |
| 1227571200000 | 123.19 |
| 1227657600000 | 122.53 |
| 1227744000000 | 123.79 |
| 1227830400000 | 125.77 |
| 1228089600000 | 120.52 |
| 1228176000000 | 121.43 |
| 1228262400000 | 123.24 |
| 1228348800000 | 121.58 |
| 1228435200000 | 119.7 |
| 1228694400000 | 124.06 |
| 1228780800000 | 124.33 |
| 1228867200000 | 124.49 |
| 1228953600000 | 123.47 |
| 1229040000000 | 120.59 |
| 1229299200000 | 119.71 |
| 1229385600000 | 120.21 |
| 1229472000000 | 118.77 |
| 1229558400000 | 119.76 |
| 1229644800000 | 120.55 |
| 1229904000000 | 119.47 |
| 1229990400000 | 119.01 |
| 1230076800000 | 118.65 |
| 1230508800000 | 118.4 |
| 1230595200000 | 119.82 |
| 1230681600000 | 120.93 |
| 1230854400000 | 123.7 |
| 1231113600000 | 126.32 |
| 1231200000000 | 128.75 |
| 1231286400000 | 127.32 |
| 1231372800000 | 126.41 |
| 1231459200000 | 126.48 |
| 1231718400000 | 125.66 |
| 1231804800000 | 123.86 |
| 1231891200000 | 121.42 |
| 1231977600000 | 120.94 |
| 1232064000000 | 121.92 |
| 1232323200000 | 121.84 |
| 1232409600000 | 120.81 |
| 1232496000000 | 120.38 |
| 1232582400000 | 119.62 |
| 1232668800000 | 119.13 |
| 1232928000000 | 119.74 |
| 1233014400000 | 120.66 |
| 1233100800000 | 123.12 |
| 1233187200000 | 122.55 |
| 1233273600000 | 123.15 |
| 1233532800000 | 120.74 |
| 1233619200000 | 121.74 |
| 1233705600000 | 123.83 |
| 1233792000000 | 124.06 |
| 1233878400000 | 125.86 |
| 1234137600000 | 125.48 |
| 1234224000000 | 123.32 |
| 1234310400000 | 123.26 |
| 1234396800000 | 122.75 |
| 1234483200000 | 122.52 |
| 1234742400000 | 121.4 |
| 1234828800000 | 119.95 |
| 1234915200000 | 119.56 |
| 1235001600000 | 119.18 |
| 1235088000000 | 116.98 |
| 1235347200000 | 115.49 |
| 1235433600000 | 114.37 |
| 1235520000000 | 114.29 |
| 1235606400000 | 115.25 |
| 1235692800000 | 114.87 |
| 1235952000000 | 111.05 |
| 1236038400000 | 109.86 |
| 1236124800000 | 112.02 |
| 1236211200000 | 110.02 |
| 1236297600000 | 108.48 |
| 1236556800000 | 106.31 |
| 1236643200000 | 109.19 |
| 1236729600000 | 109.42 |
| 1236816000000 | 109.75 |
| 1236902400000 | 110.46 |
| 1237161600000 | 111.55 |
| 1237248000000 | 111.45 |
| 1237334400000 | 111.17 |
| 1237420800000 | 110.25 |
| 1237507200000 | 110.67 |
| 1237766400000 | 113.57 |
| 1237852800000 | 114.51 |
| 1237939200000 | 115.06 |
| 1238025600000 | 114.82 |
| 1238112000000 | 114.31 |
| 1238371200000 | 111.74 |
| 1238457600000 | 113.38 |
| 1238544000000 | 114.81 |
| 1238630400000 | 117.79 |
| 1238716800000 | 117.42 |
| 1238976000000 | 117.07 |
| 1239062400000 | 117.16 |
| 1239148800000 | 117.48 |
| 1239235200000 | 119.38 |
| 1239667200000 | 120.1 |
| 1239753600000 | 120.81 |
| 1239840000000 | 122.32 |
| 1239926400000 | 124.13 |
| 1240185600000 | 121.69 |
| 1240272000000 | 121.54 |
| 1240358400000 | 122.33 |
| 1240444800000 | 122.78 |
| 1240531200000 | 123.88 |
| 1240790400000 | 124.54 |
| 1240876800000 | 123.01 |
| 1240963200000 | 124.71 |
| 1241049600000 | 125.65 |
| 1241136000000 | 125.85 |
| 1241395200000 | 127.53 |
| 1241481600000 | 127.77 |
| 1241568000000 | 129.87 |
| 1241654400000 | 130.03 |
| 1241740800000 | 131.2 |
| 1242000000000 | 129.2 |
| 1242086400000 | 129.22 |
| 1242172800000 | 127.01 |
| 1242259200000 | 127.48 |
| 1242345600000 | 128.31 |
| 1242604800000 | 130.56 |
| 1242691200000 | 131.48 |
| 1242777600000 | 131.5 |
| 1242864000000 | 129.55 |
| 1242950400000 | 129.12 |
| 1243209600000 | 129.07 |
| 1243296000000 | 130.01 |
| 1243382400000 | 130.93 |
| 1243468800000 | 130.16 |
| 1243555200000 | 130.1 |
| 1243814400000 | 132.29 |
| 1243900800000 | 132.23 |
| 1243987200000 | 130.98 |
| 1244073600000 | 130.44 |
| 1244160000000 | 130.97 |
| 1244419200000 | 130.28 |
| 1244505600000 | 130.72 |
| 1244592000000 | 131.59 |
| 1244678400000 | 131.95 |
| 1244764800000 | 131.89 |
| 1245024000000 | 130.29 |
| 1245110400000 | 129.98 |
| 1245196800000 | 128.11 |
| 1245283200000 | 128.46 |
| 1245369600000 | 129.22 |
| 1245628800000 | 127.78 |
| 1245715200000 | 127.01 |
| 1245801600000 | 128.55 |
| 1245888000000 | 128.87 |
| 1245974400000 | 128.82 |
| 1246233600000 | 129.81 |
| 1246320000000 | 129.54 |
| 1246406400000 | 130.35 |
| 1246492800000 | 128.61 |
| 1246579200000 | 128.57 |
| 1246838400000 | 128.67 |
| 1246924800000 | 127.43 |
| 1247011200000 | 126.85 |
| 1247097600000 | 126.98 |
| 1247184000000 | 126.45 |
| 1247443200000 | 127.48 |
| 1247529600000 | 128.27 |
| 1247616000000 | 129.65 |
| 1247702400000 | 129.97 |
| 1247788800000 | 130.23 |
| 1248048000000 | 130.76 |
| 1248134400000 | 131.53 |
| 1248220800000 | 132.35 |
| 1248307200000 | 133.05 |
| 1248393600000 | 133.02 |
| 1248652800000 | 133.48 |
| 1248739200000 | 133.29 |
| 1248825600000 | 134.44 |
| 1248912000000 | 135.67 |
| 1248998400000 | 135.54 |
| 1249257600000 | 135.82 |
| 1249344000000 | 135.9 |
| 1249430400000 | 135.58 |
| 1249516800000 | 135.28 |
| 1249603200000 | 137.01 |
| 1249862400000 | 137.12 |
| 1249948800000 | 136.41 |
| 1250035200000 | 136.94 |
| 1250121600000 | 137.45 |
| 1250208000000 | 137.08 |
| 1250467200000 | 135.17 |
| 1250553600000 | 136.06 |
| 1250640000000 | 135.67 |
| 1250726400000 | 136.83 |
| 1250812800000 | 138.44 |
| 1251072000000 | 139.69 |
| 1251158400000 | 140.33 |
| 1251244800000 | 140.5 |
| 1251331200000 | 140.23 |
| 1251417600000 | 140.73 |
| 1251676800000 | 140.21 |
| 1251763200000 | 139.12 |
| 1251849600000 | 139.04 |
| 1251936000000 | 138.99 |
| 1252022400000 | 140.24 |
| 1252281600000 | 141.47 |
| 1252368000000 | 141.45 |
| 1252454400000 | 141.74 |
| 1252540800000 | 142.73 |
| 1252627200000 | 143.28 |
| 1252886400000 | 143.04 |
| 1252972800000 | 143.61 |
| 1253059200000 | 144.78 |
| 1253145600000 | 145.27 |
| 1253232000000 | 144.62 |
| 1253491200000 | 144 |
| 1253577600000 | 144.41 |
| 1253664000000 | 144.42 |
| 1253750400000 | 142.82 |
| 1253836800000 | 142.43 |
| 1254096000000 | 144.27 |
| 1254182400000 | 144.52 |
| 1254268800000 | 144.69 |
| 1254355200000 | 143.74 |
| 1254441600000 | 141.54 |
| 1254700800000 | 142.41 |
| 1254787200000 | 143.58 |
| 1254873600000 | 143.43 |
| 1254960000000 | 144.55 |
| 1255046400000 | 144.42 |
| 1255305600000 | 144.45 |
| 1255392000000 | 143.41 |
| 1255478400000 | 144.41 |
| 1255564800000 | 144.77 |
| 1255651200000 | 144.77 |
| 1255910400000 | 145.55 |
| 1255996800000 | 145.66 |
| 1256083200000 | 145.53 |
| 1256169600000 | 144.75 |
| 1256256000000 | 143.37 |
| 1256515200000 | 142.79 |
| 1256601600000 | 143.39 |
| 1256688000000 | 142.3 |
| 1256774400000 | 143.11 |
| 1256860800000 | 141.89 |
| 1257120000000 | 141.68 |
| 1257206400000 | 141.54 |
| 1257292800000 | 142.11 |
| 1257379200000 | 142.84 |
| 1257465600000 | 143.14 |
| 1257724800000 | 144.57 |
| 1257811200000 | 144.83 |
| 1257897600000 | 144.71 |
| 1257984000000 | 145.04 |
| 1258070400000 | 145.79 |
| 1258329600000 | 146.54 |
| 1258416000000 | 146.9 |
| 1258502400000 | 146.2 |
| 1258588800000 | 144.71 |
| 1258675200000 | 144.34 |
| 1258934400000 | 145.48 |
| 1259020800000 | 144.76 |
| 1259107200000 | 145.21 |
| 1259193600000 | 143.1 |
| 1259280000000 | 143.2 |
| 1259539200000 | 142.39 |
| 1259625600000 | 144.81 |
| 1259712000000 | 145.75 |
| 1259798400000 | 145.83 |
| 1259884800000 | 147.05 |
| 1260144000000 | 147.29 |
| 1260230400000 | 146.24 |
| 1260316800000 | 145.33 |
| 1260403200000 | 146.36 |
| 1260489600000 | 147.64 |
| 1260748800000 | 148.23 |
| 1260835200000 | 148.77 |
| 1260921600000 | 149.61 |
| 1261008000000 | 149.17 |
| 1261094400000 | 149.4 |
| 1261353600000 | 150.38 |
| 1261440000000 | 151.44 |
| 1261526400000 | 151.51 |
| 1261612800000 | 151.53 |
| 1261958400000 | 152.06 |
| 1262044800000 | 152.74 |
| 1262131200000 | 152.92 |
| 1262217600000 | 152.73 |
| 1262563200000 | 153.89 |
| 1262649600000 | 154.06 |
| 1262736000000 | 154 |
| 1262822400000 | 153.52 |
| 1262908800000 | 154.02 |
| 1263168000000 | 153.59 |
| 1263254400000 | 153.04 |
| 1263340800000 | 153.54 |
| 1263427200000 | 154.24 |
| 1263513600000 | 153.86 |
| 1263772800000 | 154.21 |
| 1263859200000 | 155.51 |
| 1263945600000 | 155.12 |
| 1264032000000 | 154.57 |
| 1264118400000 | 152.78 |
| 1264377600000 | 152.33 |
| 1264464000000 | 153.03 |
| 1264550400000 | 152.77 |
| 1264636800000 | 152.54 |
| 1264723200000 | 152.1 |
| 1264982400000 | 152.76 |
| 1265068800000 | 153.42 |
| 1265155200000 | 152.86 |
| 1265241600000 | 151.07 |
| 1265328000000 | 149.72 |
| 1265587200000 | 149.56 |
| 1265673600000 | 149.31 |
| 1265760000000 | 150.28 |
| 1265846400000 | 151.28 |
| 1265932800000 | 151.74 |
| 1266192000000 | 151.81 |
| 1266278400000 | 152.32 |
| 1266364800000 | 153.63 |
| 1266451200000 | 154.27 |
| 1266537600000 | 155.12 |
| 1266796800000 | 155.23 |
| 1266883200000 | 154.64 |
| 1266969600000 | 154.45 |
| 1267056000000 | 153.48 |
| 1267142400000 | 154.33 |
| 1267401600000 | 156.6 |
| 1267488000000 | 156.73 |
| 1267574400000 | 156.9 |
| 1267660800000 | 157.84 |
| 1267747200000 | 159.01 |
| 1268006400000 | 159.36 |
| 1268092800000 | 159.62 |
| 1268179200000 | 159.79 |
| 1268265600000 | 159.8 |
| 1268352000000 | 159.88 |
| 1268611200000 | 159.88 |
| 1268697600000 | 160.27 |
| 1268784000000 | 161.56 |
| 1268870400000 | 161.96 |
| 1268956800000 | 161.77 |
| 1269216000000 | 161.68 |
| 1269302400000 | 162.22 |
| 1269388800000 | 162.65 |
| 1269475200000 | 163.49 |
| 1269561600000 | 163 |
| 1269820800000 | 163.6 |
| 1269907200000 | 164.18 |
| 1269993600000 | 162.92 |
| 1270080000000 | 164.46 |
| 1270512000000 | 165.85 |
| 1270598400000 | 165.83 |
| 1270684800000 | 165.05 |
| 1270771200000 | 165.91 |
| 1271030400000 | 165.19 |
| 1271116800000 | 165.02 |
| 1271203200000 | 165.58 |
| 1271289600000 | 166.3 |
| 1271376000000 | 165.07 |
| 1271635200000 | 164.44 |
| 1271721600000 | 165.88 |
| 1271808000000 | 165.97 |
| 1271894400000 | 165.5 |
| 1271980800000 | 165.32 |
| 1272240000000 | 165.8 |
| 1272326400000 | 162.99 |
| 1272412800000 | 161.68 |
| 1272499200000 | 163.22 |
| 1272585600000 | 163.14 |
| 1272844800000 | 164.31 |
| 1272931200000 | 162.66 |
| 1273017600000 | 162.01 |
| 1273104000000 | 160.64 |
| 1273190400000 | 157.1 |
| 1273449600000 | 162.29 |
| 1273536000000 | 162.66 |
| 1273622400000 | 164.64 |
| 1273708800000 | 165.05 |
| 1273795200000 | 162.54 |
| 1274054400000 | 162.14 |
| 1274140800000 | 162.95 |
| 1274227200000 | 160.33 |
| 1274313600000 | 157.36 |
| 1274400000000 | 155.57 |
| 1274659200000 | 156.88 |
| 1274745600000 | 154.71 |
| 1274832000000 | 156.19 |
| 1274918400000 | 158.94 |
| 1275004800000 | 158.93 |
| 1275264000000 | 159.52 |
| 1275350400000 | 159.58 |
| 1275436800000 | 160.76 |
| 1275523200000 | 162.6 |
| 1275609600000 | 161.35 |
| 1275868800000 | 160.24 |
| 1275955200000 | 159.43 |
| 1276041600000 | 160.34 |
| 1276128000000 | 162.86 |
| 1276214400000 | 163.68 |
| 1276473600000 | 164.09 |
| 1276560000000 | 165.73 |
| 1276646400000 | 166.4 |
| 1276732800000 | 166.29 |
| 1276819200000 | 166.91 |
| 1277078400000 | 167.63 |
| 1277164800000 | 167.07 |
| 1277251200000 | 166.37 |
| 1277337600000 | 164.84 |
| 1277424000000 | 164.77 |
| 1277683200000 | 165.66 |
| 1277769600000 | 163.64 |
| 1277856000000 | 162.35 |
| 1277942400000 | 159.85 |
| 1278028800000 | 159.21 |
| 1278288000000 | 159.47 |
| 1278374400000 | 161.17 |
| 1278460800000 | 163.11 |
| 1278547200000 | 164.44 |
| 1278633600000 | 165.08 |
| 1278892800000 | 165.4 |
| 1278979200000 | 167.04 |
| 1279065600000 | 167.38 |
| 1279152000000 | 166.44 |
| 1279238400000 | 164.27 |
| 1279497600000 | 162.96 |
| 1279584000000 | 163.83 |
| 1279670400000 | 164.7 |
| 1279756800000 | 166.14 |
| 1279843200000 | 168.06 |
| 1280102400000 | 168.26 |
| 1280188800000 | 168.09 |
| 1280275200000 | 167.78 |
| 1280361600000 | 167.61 |
| 1280448000000 | 167.88 |
| 1280707200000 | 169.8 |
| 1280793600000 | 169.75 |
| 1280880000000 | 170.4 |
| 1280966400000 | 170.3 |
| 1281052800000 | 168.5 |
| 1281312000000 | 169.89 |
| 1281398400000 | 169.73 |
| 1281484800000 | 168.49 |
| 1281571200000 | 168.57 |
| 1281657600000 | 169.82 |
| 1281916800000 | 169.26 |
| 1282003200000 | 170.33 |
| 1282089600000 | 170.31 |
| 1282176000000 | 168.86 |
| 1282262400000 | 168.82 |
| 1282521600000 | 169.97 |
| 1282608000000 | 168.7 |
| 1282694400000 | 168.49 |
| 1282780800000 | 168.39 |
| 1282867200000 | 170.22 |
| 1283126400000 | 170.45 |
| 1283212800000 | 169.82 |
| 1283299200000 | 172.08 |
| 1283385600000 | 172.31 |
| 1283472000000 | 173.07 |
| 1283731200000 | 173.79 |
| 1283817600000 | 174.29 |
| 1283904000000 | 175.11 |
| 1283990400000 | 176.35 |
| 1284076800000 | 176.32 |
| 1284336000000 | 176.33 |
| 1284422400000 | 175.79 |
| 1284508800000 | 175.25 |
| 1284595200000 | 173.83 |
| 1284681600000 | 173.92 |
| 1284940800000 | 175.51 |
| 1285027200000 | 174.73 |
| 1285113600000 | 172.19 |
| 1285200000000 | 172.16 |
| 1285286400000 | 172.79 |
| 1285545600000 | 172.6 |
| 1285632000000 | 172.49 |
| 1285718400000 | 171.7 |
| 1285804800000 | 170.67 |
| 1285891200000 | 169.96 |
| 1286150400000 | 169.72 |
| 1286236800000 | 170.84 |
| 1286323200000 | 171.14 |
| 1286409600000 | 171.27 |
| 1286496000000 | 171.15 |
| 1286755200000 | 172.04 |
| 1286841600000 | 171.83 |
| 1286928000000 | 172.67 |
| 1287014400000 | 172.55 |
| 1287100800000 | 172.97 |
| 1287360000000 | 173.75 |
| 1287446400000 | 173.94 |
| 1287532800000 | 173.48 |
| 1287619200000 | 174.03 |
| 1287705600000 | 174.22 |
| 1287964800000 | 174.71 |
| 1288051200000 | 175.32 |
| 1288137600000 | 174.37 |
| 1288224000000 | 175.21 |
| 1288310400000 | 176.17 |
| 1288569600000 | 176.62 |
| 1288656000000 | 176.46 |
| 1288742400000 | 176.2 |
| 1288828800000 | 176.77 |
| 1288915200000 | 177.93 |
| 1289174400000 | 178.27 |
| 1289260800000 | 178.6 |
| 1289347200000 | 178.85 |
| 1289433600000 | 178.56 |
| 1289520000000 | 177.44 |
| 1289779200000 | 179.11 |
| 1289865600000 | 176.54 |
| 1289952000000 | 176.87 |
| 1290038400000 | 178.15 |
| 1290124800000 | 177.69 |
| 1290384000000 | 177.16 |
| 1290470400000 | 176.08 |
| 1290556800000 | 177.37 |
| 1290643200000 | 177.89 |
| 1290729600000 | 177.9 |
| 1290988800000 | 177.02 |
| 1291075200000 | 176.75 |
| 1291161600000 | 178.5 |
| 1291248000000 | 179.69 |
| 1291334400000 | 178.86 |
| 1291593600000 | 179.47 |
| 1291680000000 | 180.01 |
| 1291766400000 | 181.22 |
| 1291852800000 | 182.3 |
| 1291939200000 | 182.41 |
| 1292198400000 | 182 |
| 1292284800000 | 182.59 |
| 1292371200000 | 182.07 |
| 1292457600000 | 183.36 |
| 1292544000000 | 183.06 |
| 1292803200000 | 184.06 |
| 1292889600000 | 185.09 |
| 1292976000000 | 185.92 |
| 1293062400000 | 186.32 |
| 1293148800000 | 186.02 |
| 1293408000000 | 184.99 |
| 1293494400000 | 185.63 |
| 1293580800000 | 186.25 |
| 1293667200000 | 184.21 |
| 1293753600000 | 183.51 |
| 1294012800000 | 184.44 |
| 1294099200000 | 184.94 |
| 1294185600000 | 186.1 |
| 1294272000000 | 187.46 |
| 1294358400000 | 187.67 |
| 1294617600000 | 186.34 |
| 1294704000000 | 186.74 |
| 1294790400000 | 187.48 |
| 1294876800000 | 185.86 |
| 1294963200000 | 185.73 |
| 1295222400000 | 186.66 |
| 1295308800000 | 187.45 |
| 1295395200000 | 186.29 |
| 1295481600000 | 185.82 |
| 1295568000000 | 185.78 |
| 1295827200000 | 186.23 |
| 1295913600000 | 185.51 |
| 1296000000000 | 185.6 |
| 1296086400000 | 185.94 |
| 1296172800000 | 185.78 |
| 1296432000000 | 185.26 |
| 1296518400000 | 187.88 |
| 1296604800000 | 188.24 |
| 1296691200000 | 189.32 |
| 1296777600000 | 190.78 |
| 1297036800000 | 192.15 |
| 1297123200000 | 191.38 |
| 1297209600000 | 190.76 |
| 1297296000000 | 190.91 |
| 1297382400000 | 191.25 |
| 1297641600000 | 192.09 |
| 1297728000000 | 191.72 |
| 1297814400000 | 192.54 |
| 1297900800000 | 193.04 |
| 1297987200000 | 193.24 |
| 1298246400000 | 191.52 |
| 1298332800000 | 189.91 |
| 1298419200000 | 188.13 |
| 1298505600000 | 187.59 |
| 1298592000000 | 189.86 |
| 1298851200000 | 190.94 |
| 1298937600000 | 190.49 |
| 1299024000000 | 189.33 |
| 1299110400000 | 189.23 |
| 1299196800000 | 189.21 |
| 1299456000000 | 188.6 |
| 1299542400000 | 190.01 |
| 1299628800000 | 190.78 |
| 1299715200000 | 189.18 |
| 1299801600000 | 187.09 |
| 1300060800000 | 184.36 |
| 1300147200000 | 180.06 |
| 1300233600000 | 179.33 |
| 1300320000000 | 181.1 |
| 1300406400000 | 181.42 |
| 1300665600000 | 184.02 |
| 1300752000000 | 184.79 |
| 1300838400000 | 185.4 |
| 1300924800000 | 185.68 |
| 1301011200000 | 186.27 |
| 1301270400000 | 186.43 |
| 1301356800000 | 187.25 |
| 1301443200000 | 188.6 |
| 1301529600000 | 187.45 |
| 1301616000000 | 189.03 |
| 1301875200000 | 189.02 |
| 1301961600000 | 188.97 |
| 1302048000000 | 188.51 |
| 1302134400000 | 188.15 |
| 1302220800000 | 188.25 |
| 1302480000000 | 187.95 |
| 1302566400000 | 185.8 |
| 1302652800000 | 186.88 |
| 1302739200000 | 186.91 |
| 1302825600000 | 187.74 |
| 1303084800000 | 187.19 |
| 1303171200000 | 186.94 |
| 1303257600000 | 188.55 |
| 1303344000000 | 188.9 |
| 1303776000000 | 189.3 |
| 1303862400000 | 189.84 |
| 1303948800000 | 190.53 |
| 1304035200000 | 190.69 |
| 1304294400000 | 190.87 |
| 1304380800000 | 190.37 |
| 1304467200000 | 188.69 |
| 1304553600000 | 189.83 |
| 1304640000000 | 191.37 |
| 1304899200000 | 192.56 |
| 1304985600000 | 193.64 |
| 1305072000000 | 194.76 |
| 1305158400000 | 194.46 |
| 1305244800000 | 193.45 |
| 1305504000000 | 192.39 |
| 1305590400000 | 191.95 |
| 1305676800000 | 192.02 |
| 1305763200000 | 193.38 |
| 1305849600000 | 193.88 |
| 1306108800000 | 192.39 |
| 1306195200000 | 191.39 |
| 1306281600000 | 192.05 |
| 1306368000000 | 192.24 |
| 1306454400000 | 192.23 |
| 1306713600000 | 192.06 |
| 1306800000000 | 192.63 |
| 1306886400000 | 191.11 |
| 1306972800000 | 189.4 |
| 1307059200000 | 188 |
| 1307318400000 | 186.8 |
| 1307404800000 | 186.71 |
| 1307491200000 | 186.18 |
| 1307577600000 | 187.94 |
| 1307664000000 | 187.1 |
| 1307923200000 | 187.53 |
| 1308009600000 | 188.38 |
| 1308096000000 | 187.87 |
| 1308182400000 | 187.38 |
| 1308268800000 | 186.9 |
| 1308528000000 | 186.23 |
| 1308614400000 | 188.01 |
| 1308700800000 | 186.97 |
| 1308787200000 | 186.17 |
| 1308873600000 | 185.84 |
| 1309132800000 | 185.12 |
| 1309219200000 | 185.39 |
| 1309305600000 | 188.03 |
| 1309392000000 | 190.12 |
| 1309478400000 | 191.12 |
| 1309737600000 | 191.18 |
| 1309824000000 | 190.97 |
| 1309910400000 | 190.91 |
| 1309996800000 | 191.38 |
| 1310083200000 | 191.19 |
| 1310342400000 | 189.56 |
| 1310428800000 | 188.46 |
| 1310515200000 | 188.99 |
| 1310601600000 | 187.74 |
| 1310688000000 | 187.33 |
| 1310947200000 | 185.47 |
| 1311033600000 | 186.58 |
| 1311120000000 | 188.52 |
| 1311206400000 | 189.97 |
| 1311292800000 | 191.04 |
| 1311552000000 | 190.09 |
| 1311638400000 | 189.42 |
| 1311724800000 | 188.37 |
| 1311811200000 | 188.32 |
| 1311897600000 | 187.3 |
| 1312156800000 | 186.66 |
| 1312243200000 | 183.34 |
| 1312329600000 | 181.23 |
| 1312416000000 | 176.94 |
| 1312502400000 | 174.54 |
| 1312761600000 | 168.33 |
| 1312848000000 | 169.48 |
| 1312934400000 | 167.48 |
| 1313020800000 | 170.94 |
| 1313107200000 | 174.82 |
| 1313366400000 | 175.81 |
| 1313452800000 | 174.18 |
| 1313539200000 | 174.98 |
| 1313625600000 | 170.14 |
| 1313712000000 | 167.7 |
| 1313971200000 | 169.1 |
| 1314057600000 | 171.28 |
| 1314144000000 | 172.88 |
| 1314230400000 | 171.7 |
| 1314316800000 | 170.91 |
| 1314576000000 | 173.07 |
| 1314662400000 | 174.6 |
| 1314748800000 | 177.98 |
| 1314835200000 | 179.25 |
| 1314921600000 | 176.79 |
| 1315180800000 | 173.15 |
| 1315267200000 | 171.66 |
| 1315353600000 | 175.6 |
| 1315440000000 | 176.59 |
| 1315526400000 | 174.45 |
| 1315785600000 | 170.74 |
| 1315872000000 | 171.08 |
| 1315958400000 | 172.09 |
| 1316044800000 | 174.27 |
| 1316131200000 | 175.96 |
| 1316390400000 | 174.49 |
| 1316476800000 | 175.45 |
| 1316563200000 | 173.5 |
| 1316649600000 | 169 |
| 1316736000000 | 168.69 |
| 1316995200000 | 170.69 |
| 1317081600000 | 174.51 |
| 1317168000000 | 173.89 |
| 1317254400000 | 174.57 |
| 1317340800000 | 175.49 |
| 1317600000000 | 174.08 |
| 1317686400000 | 170.97 |
| 1317772800000 | 173.23 |
| 1317859200000 | 176.07 |
| 1317945600000 | 176.81 |
| 1318204800000 | 177.22 |
| 1318291200000 | 177.23 |
| 1318377600000 | 178.31 |
| 1318464000000 | 178.28 |
| 1318550400000 | 178.37 |
| 1318809600000 | 178.32 |
| 1318896000000 | 177.86 |
| 1318982400000 | 178.17 |
| 1319068800000 | 177.4 |
| 1319155200000 | 179.42 |
| 1319414400000 | 180.9 |
| 1319500800000 | 179.19 |
| 1319587200000 | 180.03 |
| 1319673600000 | 182.75 |
| 1319760000000 | 182.49 |
| 1320019200000 | 181.14 |
| 1320105600000 | 177.92 |
| 1320192000000 | 177.84 |
| 1320278400000 | 180.27 |
| 1320364800000 | 180.03 |
| 1320624000000 | 180.49 |
| 1320710400000 | 180.44 |
| 1320796800000 | 179.83 |
| 1320883200000 | 178.67 |
| 1320969600000 | 180.91 |
| 1321228800000 | 180.12 |
| 1321315200000 | 180.27 |
| 1321401600000 | 179.16 |
| 1321488000000 | 177.78 |
| 1321574400000 | 176.89 |
| 1321833600000 | 173.42 |
| 1321920000000 | 172.83 |
| 1322006400000 | 171.07 |
| 1322092800000 | 170.37 |
| 1322179200000 | 171.05 |
| 1322438400000 | 174.94 |
| 1322524800000 | 176.76 |
| 1322611200000 | 180.5 |
| 1322697600000 | 180.24 |
| 1322784000000 | 180.83 |
| 1323043200000 | 181.78 |
| 1323129600000 | 181.12 |
| 1323216000000 | 181.79 |
| 1323302400000 | 180.22 |
| 1323388800000 | 180.65 |
| 1323648000000 | 180.57 |
| 1323734400000 | 181.49 |
| 1323820800000 | 180.17 |
| 1323907200000 | 180.79 |
| 1323993600000 | 180.82 |
| 1324252800000 | 179.98 |
| 1324339200000 | 181.46 |
| 1324425600000 | 182.84 |
| 1324512000000 | 183.21 |
| 1324598400000 | 184.76 |
| 1324944000000 | 184.85 |
| 1325030400000 | 185.36 |
| 1325116800000 | 186.71 |
| 1325203200000 | 187.39 |
| 1325462400000 | 187.63 |
| 1325548800000 | 188.51 |
| 1325635200000 | 189.87 |
| 1325721600000 | 188.95 |
| 1325808000000 | 189.18 |
| 1326067200000 | 189 |
| 1326153600000 | 190.08 |
| 1326240000000 | 190.77 |
| 1326326400000 | 189.42 |
| 1326412800000 | 190.36 |
| 1326672000000 | 190.29 |
| 1326758400000 | 190.5 |
| 1326844800000 | 189.88 |
| 1326931200000 | 189.51 |
| 1327017600000 | 190.25 |
| 1327276800000 | 189.62 |
| 1327363200000 | 189.43 |
| 1327449600000 | 190.12 |
| 1327536000000 | 189.41 |
| 1327622400000 | 188.86 |
| 1327881600000 | 188.31 |
| 1327968000000 | 189.91 |
| 1328054400000 | 190.66 |
| 1328140800000 | 190.92 |
| 1328227200000 | 192.53 |
| 1328486400000 | 193.03 |
| 1328572800000 | 191.65 |
| 1328659200000 | 191.26 |
| 1328745600000 | 190.71 |
| 1328832000000 | 190.5 |
| 1329091200000 | 191.31 |
| 1329177600000 | 191.79 |
| 1329264000000 | 193.3 |
| 1329350400000 | 193.96 |
| 1329436800000 | 193.44 |
| 1329696000000 | 192.87 |
| 1329782400000 | 192.42 |
| 1329868800000 | 192.02 |
| 1329955200000 | 191.89 |
| 1330041600000 | 190.77 |
| 1330300800000 | 191.67 |
| 1330387200000 | 192.12 |
| 1330473600000 | 193.39 |
| 1330560000000 | 194.42 |
| 1330646400000 | 195.46 |
| 1330905600000 | 195.13 |
| 1330992000000 | 194.07 |
| 1331078400000 | 194.11 |
| 1331164800000 | 194.33 |
| 1331251200000 | 196.43 |
| 1331510400000 | 195.86 |
| 1331596800000 | 197.88 |
| 1331683200000 | 198.44 |
| 1331769600000 | 198.3 |
| 1331856000000 | 197.91 |
| 1332115200000 | 197.63 |
| 1332201600000 | 197.07 |
| 1332288000000 | 197.1 |
| 1332374400000 | 196.54 |
| 1332460800000 | 196.53 |
| 1332720000000 | 197.74 |
| 1332806400000 | 197.62 |
| 1332892800000 | 196.67 |
| 1332979200000 | 195.78 |
| 1333065600000 | 196.52 |
| 1333324800000 | 198.52 |
| 1333411200000 | 196.88 |
| 1333497600000 | 195.88 |
| 1333584000000 | 195.96 |
| 1334016000000 | 193.18 |
| 1334102400000 | 193.96 |
| 1334188800000 | 195.34 |
| 1334275200000 | 194.45 |
| 1334534400000 | 194.87 |
| 1334620800000 | 196.26 |
| 1334707200000 | 195.98 |
| 1334793600000 | 195.15 |
| 1334880000000 | 195.89 |
| 1335139200000 | 194.39 |
| 1335225600000 | 195.19 |
| 1335312000000 | 196.05 |
| 1335398400000 | 195.98 |
| 1335484800000 | 196.64 |
| 1335744000000 | 196.85 |
| 1335830400000 | 197.33 |
| 1335916800000 | 197.48 |
| 1336003200000 | 197.38 |
| 1336089600000 | 195.72 |
| 1336348800000 | 196.37 |
| 1336435200000 | 196.39 |
| 1336521600000 | 195.68 |
| 1336608000000 | 196.45 |
| 1336694400000 | 196.72 |
| 1336953600000 | 195.75 |
| 1337040000000 | 195.49 |
| 1337126400000 | 194.55 |
| 1337212800000 | 193.39 |
| 1337299200000 | 191.38 |
| 1337558400000 | 191.19 |
| 1337644800000 | 193.27 |
| 1337731200000 | 192.14 |
| 1337817600000 | 193.21 |
| 1337904000000 | 193.97 |
| 1338163200000 | 194.12 |
| 1338249600000 | 194.76 |
| 1338336000000 | 194.27 |
| 1338422400000 | 194.32 |
| 1338508800000 | 192.16 |
| 1338768000000 | 190.53 |
| 1338854400000 | 191.5 |
| 1338940800000 | 194.23 |
| 1339027200000 | 195.17 |
| 1339113600000 | 195.94 |
| 1339372800000 | 195.59 |
| 1339459200000 | 197.2 |
| 1339545600000 | 196.32 |
| 1339632000000 | 196.57 |
| 1339718400000 | 197.28 |
| 1339977600000 | 198.77 |
| 1340064000000 | 199.27 |
| 1340150400000 | 200.2 |
| 1340236800000 | 199.6 |
| 1340323200000 | 199.43 |
| 1340582400000 | 199.15 |
| 1340668800000 | 199.32 |
| 1340755200000 | 201.4 |
| 1340841600000 | 202.52 |
| 1340928000000 | 202.72 |
| 1341187200000 | 205.54 |
| 1341273600000 | 206.45 |
| 1341360000000 | 207.66 |
| 1341446400000 | 208.67 |
| 1341532800000 | 208.97 |
| 1341792000000 | 208.7 |
| 1341878400000 | 209.68 |
| 1341964800000 | 209.88 |
| 1342051200000 | 208.92 |
| 1342137600000 | 211.11 |
| 1342396800000 | 211.9 |
| 1342483200000 | 212.27 |
| 1342569600000 | 212.78 |
| 1342656000000 | 214.92 |
| 1342742400000 | 214.03 |
| 1343001600000 | 210.8 |
| 1343088000000 | 210.83 |
| 1343174400000 | 209.75 |
| 1343260800000 | 211.01 |
| 1343347200000 | 212.05 |
| 1343606400000 | 215.39 |
| 1343692800000 | 213.64 |
| 1343779200000 | 213.42 |
| 1343865600000 | 214.2 |
| 1343952000000 | 213.65 |
| 1344211200000 | 213.73 |
| 1344297600000 | 214.35 |
| 1344384000000 | 215.35 |
| 1344470400000 | 216.58 |
| 1344556800000 | 216.38 |
| 1344816000000 | 215.57 |
| 1344902400000 | 216.92 |
| 1344988800000 | 217.13 |
| 1345075200000 | 216.66 |
| 1345161600000 | 217.9 |
| 1345420800000 | 217.27 |
| 1345507200000 | 215.6 |
| 1345593600000 | 214.44 |
| 1345680000000 | 213.05 |
| 1345766400000 | 213.46 |
| 1346025600000 | 213.55 |
| 1346112000000 | 212.67 |
| 1346198400000 | 213.4 |
| 1346284800000 | 212.87 |
| 1346371200000 | 211.16 |
| 1346630400000 | 211.85 |
| 1346716800000 | 211.47 |
| 1346803200000 | 210.46 |
| 1346889600000 | 211.99 |
| 1346976000000 | 211.15 |
| 1347235200000 | 211.03 |
| 1347321600000 | 210.31 |
| 1347408000000 | 210.56 |
| 1347494400000 | 211.24 |
| 1347580800000 | 209.71 |
| 1347840000000 | 208.82 |
| 1347926400000 | 209.76 |
| 1348012800000 | 210.37 |
| 1348099200000 | 211.35 |
| 1348185600000 | 211.86 |
| 1348444800000 | 212.69 |
| 1348531200000 | 212.55 |
| 1348617600000 | 212.12 |
| 1348704000000 | 212.58 |
| 1348790400000 | 211.46 |
| 1349049600000 | 211.29 |
| 1349136000000 | 210.79 |
| 1349222400000 | 210.56 |
| 1349308800000 | 210.46 |
| 1349395200000 | 210.86 |
| 1349654400000 | 211.09 |
| 1349740800000 | 210.9 |
| 1349827200000 | 209.76 |
| 1349913600000 | 209.57 |
| 1350000000000 | 209.26 |
| 1350259200000 | 209.88 |
| 1350345600000 | 210.67 |
| 1350432000000 | 210.62 |
| 1350518400000 | 211.28 |
| 1350604800000 | 210.98 |
| 1350864000000 | 209.69 |
| 1350950400000 | 209.13 |
| 1351036800000 | 209.09 |
| 1351123200000 | 210.28 |
| 1351209600000 | 210.31 |
| 1351468800000 | 209.89 |
| 1351555200000 | 209.6 |
| 1351641600000 | 210.46 |
| 1351728000000 | 211.31 |
| 1351814400000 | 211.69 |
| 1352073600000 | 211.6 |
| 1352160000000 | 212.06 |
| 1352246400000 | 211.27 |
| 1352332800000 | 210.32 |
| 1352419200000 | 210 |
| 1352678400000 | 209.64 |
| 1352764800000 | 209.44 |
| 1352851200000 | 207.76 |
| 1352937600000 | 205.68 |
| 1353024000000 | 206.5 |
| 1353283200000 | 207.95 |
| 1353369600000 | 208.03 |
| 1353456000000 | 208.21 |
| 1353542400000 | 208.32 |
| 1353628800000 | 208.67 |
| 1353888000000 | 208.87 |
| 1353974400000 | 209.43 |
| 1354060800000 | 210.1 |
| 1354147200000 | 210.93 |
| 1354233600000 | 210.94 |
| 1354492800000 | 210.16 |
| 1354579200000 | 210.2 |
| 1354665600000 | 210.61 |
| 1354752000000 | 212.03 |
| 1354838400000 | 212.99 |
| 1355097600000 | 213.36 |
| 1355184000000 | 212.79 |
| 1355270400000 | 212.57 |
| 1355356800000 | 211.4 |
| 1355443200000 | 210.86 |
| 1355702400000 | 210.55 |
| 1355788800000 | 211.27 |
| 1355875200000 | 211.98 |
| 1355961600000 | 212.37 |
| 1356048000000 | 212.52 |
| 1356307200000 | 211.91 |
| 1356566400000 | 211.04 |
| 1356652800000 | 210.47 |
| 1356912000000 | 211.25 |
| 1357084800000 | 213.21 |
| 1357171200000 | 215.49 |
| 1357257600000 | 216.65 |
| 1357516800000 | 215.33 |
| 1357603200000 | 215.31 |
| 1357689600000 | 216.04 |
| 1357776000000 | 214.67 |
| 1357862400000 | 213.13 |
| 1358121600000 | 212.49 |
| 1358208000000 | 213.19 |
| 1358294400000 | 213.2 |
| 1358380800000 | 213.35 |
| 1358467200000 | 214.12 |
| 1358726400000 | 214.34 |
| 1358812800000 | 215.53 |
| 1358899200000 | 215.08 |
| 1358985600000 | 214.49 |
| 1359072000000 | 213.99 |
| 1359331200000 | 214.18 |
| 1359417600000 | 215.5 |
| 1359504000000 | 214.46 |
| 1359590400000 | 214.46 |
| 1359676800000 | 213.56 |
| 1359936000000 | 213.9 |
| 1360022400000 | 214.07 |
| 1360108800000 | 214.22 |
| 1360195200000 | 215.53 |
| 1360281600000 | 216.57 |
| 1360540800000 | 215.93 |
| 1360627200000 | 215.92 |
| 1360713600000 | 216.82 |
| 1360800000000 | 217.8 |
| 1360886400000 | 216.99 |
| 1361145600000 | 217.45 |
| 1361232000000 | 219.37 |
| 1361318400000 | 218.92 |
| 1361404800000 | 218.52 |
| 1361491200000 | 220.63 |
| 1361750400000 | 219.41 |
| 1361836800000 | 220.15 |
| 1361923200000 | 221.05 |
| 1362009600000 | 223.23 |
| 1362096000000 | 223.78 |
| 1362355200000 | 223.83 |
| 1362441600000 | 225.64 |
| 1362528000000 | 226.17 |
| 1362614400000 | 224.87 |
| 1362700800000 | 226.54 |
| 1362960000000 | 227.52 |
| 1363046400000 | 227.75 |
| 1363132800000 | 228 |
| 1363219200000 | 228.84 |
| 1363305600000 | 229.23 |
| 1363564800000 | 228.85 |
| 1363651200000 | 229.87 |
| 1363737600000 | 229.46 |
| 1363824000000 | 229.8 |
| 1363910400000 | 229.44 |
| 1364169600000 | 230.89 |
| 1364256000000 | 232.12 |
| 1364342400000 | 232.66 |
| 1364428800000 | 232.75 |
| 1364860800000 | 233.94 |
| 1364947200000 | 233.02 |
| 1365033600000 | 231.27 |
| 1365120000000 | 227.53 |
| 1365379200000 | 228.11 |
| 1365465600000 | 228.85 |
| 1365552000000 | 231.3 |
| 1365638400000 | 232.35 |
| 1365724800000 | 232.2 |
| 1365984000000 | 230 |
| 1366070400000 | 228.98 |
| 1366156800000 | 228.87 |
| 1366243200000 | 227.83 |
| 1366329600000 | 228.21 |
| 1366588800000 | 229.46 |
| 1366675200000 | 231.98 |
| 1366761600000 | 234.08 |
| 1366848000000 | 235.91 |
| 1366934400000 | 235.44 |
| 1367193600000 | 236 |
| 1367280000000 | 236.82 |
| 1367366400000 | 235.91 |
| 1367452800000 | 237.09 |
| 1367539200000 | 237.29 |
| 1367798400000 | 237.5 |
| 1367884800000 | 237.52 |
| 1367971200000 | 238.06 |
| 1368057600000 | 238.59 |
| 1368144000000 | 239.02 |
| 1368403200000 | 238.95 |
| 1368489600000 | 239.63 |
| 1368576000000 | 241.28 |
| 1368662400000 | 240.11 |
| 1368748800000 | 240.91 |
| 1369008000000 | 241.88 |
| 1369094400000 | 242.21 |
| 1369180800000 | 240.34 |
| 1369267200000 | 236.68 |
| 1369353600000 | 235.79 |
| 1369612800000 | 235.74 |
| 1369699200000 | 237.22 |
| 1369785600000 | 233.16 |
| 1369872000000 | 232.54 |
| 1369958400000 | 231.41 |
| 1370217600000 | 230.23 |
| 1370304000000 | 229.9 |
| 1370390400000 | 226.32 |
| 1370476800000 | 224.05 |
| 1370563200000 | 225.39 |
| 1370822400000 | 225.59 |
| 1370908800000 | 223.62 |
| 1370995200000 | 222.26 |
| 1371081600000 | 223.23 |
| 1371168000000 | 223.74 |
| 1371427200000 | 225.54 |
| 1371513600000 | 225.03 |
| 1371600000000 | 224.73 |
| 1371686400000 | 219.9 |
| 1371772800000 | 219.6 |
| 1372032000000 | 216.88 |
| 1372118400000 | 219.16 |
| 1372204800000 | 222.27 |
| 1372291200000 | 223.25 |
| 1372377600000 | 223.17 |
| 1372636800000 | 223.87 |
| 1372723200000 | 224.12 |
| 1372809600000 | 223.53 |
| 1372896000000 | 226.6 |
| 1372982400000 | 226 |
| 1373241600000 | 228.14 |
| 1373328000000 | 230.61 |
| 1373414400000 | 231.06 |
| 1373500800000 | 231.84 |
| 1373587200000 | 231.25 |
| 1373846400000 | 232.07 |
| 1373932800000 | 231.32 |
| 1374019200000 | 231.92 |
| 1374105600000 | 233.78 |
| 1374192000000 | 233.77 |
| 1374451200000 | 233.63 |
| 1374537600000 | 233.19 |
| 1374624000000 | 233.19 |
| 1374710400000 | 232.65 |
| 1374796800000 | 232.3 |
| 1375056000000 | 232.43 |
| 1375142400000 | 232.27 |
| 1375228800000 | 231.32 |
| 1375315200000 | 232.89 |
| 1375401600000 | 233.03 |
| 1375660800000 | 233.45 |
| 1375747200000 | 232.01 |
| 1375833600000 | 231.72 |
| 1375920000000 | 232.58 |
| 1376006400000 | 233.3 |
| 1376265600000 | 233.28 |
| 1376352000000 | 233.83 |
| 1376438400000 | 233.92 |
| 1376524800000 | 231.9 |
| 1376611200000 | 231.68 |
| 1376870400000 | 230.81 |
| 1376956800000 | 229.17 |
| 1377043200000 | 227.77 |
| 1377129600000 | 229.06 |
| 1377216000000 | 229.61 |
| 1377475200000 | 229.84 |
| 1377561600000 | 227.06 |
| 1377648000000 | 226.77 |
| 1377734400000 | 228.48 |
| 1377820800000 | 227.7 |
| 1378080000000 | 230.36 |
| 1378166400000 | 230.92 |
| 1378252800000 | 230.99 |
| 1378339200000 | 232.38 |
| 1378425600000 | 233.23 |
| 1378684800000 | 233.32 |
| 1378771200000 | 234.97 |
| 1378857600000 | 235.42 |
| 1378944000000 | 234.84 |
| 1379030400000 | 235.37 |
| 1379289600000 | 236.6 |
| 1379376000000 | 236.72 |
| 1379462400000 | 237.53 |
| 1379548800000 | 237.43 |
| 1379635200000 | 236.82 |
| 1379894400000 | 236.75 |
| 1379980800000 | 237.11 |
| 1380067200000 | 236.46 |
| 1380153600000 | 236.91 |
| 1380240000000 | 236.28 |
| 1380499200000 | 235.13 |
| 1380585600000 | 236.27 |
| 1380672000000 | 234.76 |
| 1380758400000 | 233.8 |
| 1380844800000 | 234.05 |
| 1381104000000 | 233.53 |
| 1381190400000 | 232.42 |
| 1381276800000 | 232.07 |
| 1381363200000 | 235.02 |
| 1381449600000 | 235.53 |
| 1381708800000 | 235.9 |
| 1381795200000 | 237.24 |
| 1381881600000 | 238.44 |
| 1381968000000 | 238.78 |
| 1382054400000 | 240.15 |
| 1382313600000 | 241.45 |
| 1382400000000 | 241.76 |
| 1382486400000 | 240.8 |
| 1382572800000 | 241.32 |
| 1382659200000 | 241.71 |
| 1382918400000 | 241.87 |
| 1383004800000 | 243.02 |
| 1383091200000 | 242.72 |
| 1383177600000 | 244.37 |
| 1383264000000 | 244.96 |
| 1383523200000 | 245.65 |
| 1383609600000 | 245.44 |
| 1383696000000 | 246.3 |
| 1383782400000 | 246.84 |
| 1383868800000 | 247.19 |
| 1384128000000 | 246.78 |
| 1384214400000 | 245.31 |
| 1384300800000 | 245.01 |
| 1384387200000 | 246.08 |
| 1384473600000 | 246.85 |
| 1384732800000 | 247.21 |
| 1384819200000 | 246.16 |
| 1384905600000 | 246.38 |
| 1384992000000 | 245.92 |
| 1385078400000 | 245.86 |
| 1385337600000 | 246.48 |
| 1385424000000 | 244.85 |
| 1385510400000 | 245.19 |
| 1385596800000 | 245.22 |
| 1385683200000 | 245.36 |
| 1385942400000 | 244.91 |
| 1386028800000 | 242.45 |
| 1386115200000 | 241.03 |
| 1386201600000 | 238.72 |
| 1386288000000 | 239.88 |
| 1386547200000 | 240.25 |
| 1386633600000 | 238.84 |
| 1386720000000 | 237.33 |
| 1386806400000 | 236.03 |
| 1386892800000 | 236.31 |
| 1387152000000 | 237.87 |
| 1387238400000 | 237.33 |
| 1387324800000 | 238.86 |
| 1387411200000 | 242.04 |
| 1387497600000 | 243.63 |
| 1387756800000 | 245.25 |
| 1387843200000 | 246.17 |
| 1388102400000 | 246.76 |
| 1388361600000 | 246.79 |
| 1388448000000 | 247.94 |
| 1388620800000 | 247.01 |
| 1388707200000 | 247.69 |
| 1388966400000 | 246.56 |
| 1389052800000 | 246.89 |
| 1389139200000 | 246.27 |
| 1389225600000 | 246.1 |
| 1389312000000 | 246.39 |
| 1389571200000 | 246.51 |
| 1389657600000 | 246.15 |
| 1389744000000 | 247.88 |
| 1389830400000 | 248.01 |
| 1389916800000 | 249.15 |
| 1390176000000 | 249.23 |
| 1390262400000 | 250.12 |
| 1390348800000 | 250.07 |
| 1390435200000 | 246.93 |
| 1390521600000 | 243.05 |
| 1390780800000 | 241.91 |
| 1390867200000 | 242.82 |
| 1390953600000 | 241.89 |
| 1391040000000 | 243.04 |
| 1391126400000 | 243.16 |
| 1391385600000 | 240.65 |
| 1391472000000 | 239.87 |
| 1391558400000 | 239.99 |
| 1391644800000 | 242.54 |
| 1391731200000 | 244.08 |
| 1391990400000 | 244.39 |
| 1392076800000 | 246.92 |
| 1392163200000 | 248.69 |
| 1392249600000 | 248.13 |
| 1392336000000 | 249.64 |
| 1392595200000 | 250.2 |
| 1392681600000 | 249.58 |
| 1392768000000 | 249.78 |
| 1392854400000 | 249.93 |
| 1392940800000 | 249.94 |
| 1393200000000 | 251.95 |
| 1393286400000 | 252.36 |
| 1393372800000 | 252.09 |
| 1393459200000 | 251.84 |
| 1393545600000 | 252.29 |
| 1393804800000 | 249.54 |
| 1393891200000 | 252.46 |
| 1393977600000 | 253.1 |
| 1394064000000 | 252.78 |
| 1394150400000 | 251.28 |
| 1394409600000 | 250.27 |
| 1394496000000 | 250.96 |
| 1394582400000 | 249.07 |
| 1394668800000 | 248.02 |
| 1394755200000 | 246.63 |
| 1395014400000 | 249.02 |
| 1395100800000 | 250.35 |
| 1395187200000 | 249.76 |
| 1395273600000 | 249.87 |
| 1395360000000 | 250.68 |
| 1395619200000 | 249.65 |
| 1395705600000 | 251.53 |
| 1395792000000 | 252.77 |
| 1395878400000 | 253.76 |
| 1395964800000 | 254.35 |
| 1396224000000 | 255.37 |
| 1396310400000 | 255.93 |
| 1396396800000 | 256.07 |
| 1396483200000 | 256.03 |
| 1396569600000 | 257.37 |
| 1396828800000 | 255.64 |
| 1396915200000 | 255.1 |
| 1397001600000 | 256.24 |
| 1397088000000 | 254.78 |
| 1397174400000 | 252.7 |
| 1397433600000 | 253.55 |
| 1397520000000 | 252.85 |
| 1397606400000 | 255.19 |
| 1397692800000 | 255.81 |
| 1398124800000 | 257.96 |
| 1398211200000 | 256.69 |
| 1398297600000 | 257.49 |
| 1398384000000 | 256.84 |
| 1398643200000 | 257.29 |
| 1398729600000 | 259.58 |
| 1398816000000 | 259.77 |
| 1398902400000 | 259.72 |
| 1398988800000 | 259.57 |
| 1399248000000 | 259.28 |
| 1399334400000 | 259.16 |
| 1399420800000 | 259.88 |
| 1399507200000 | 261.84 |
| 1399593600000 | 262.29 |
| 1399852800000 | 263.78 |
| 1399939200000 | 264.74 |
| 1400025600000 | 264.57 |
| 1400112000000 | 263.54 |
| 1400198400000 | 262.87 |
| 1400457600000 | 263.15 |
| 1400544000000 | 263.09 |
| 1400630400000 | 264.99 |
| 1400716800000 | 265.92 |
| 1400803200000 | 266.49 |
| 1401062400000 | 267.54 |
| 1401148800000 | 268.38 |
| 1401235200000 | 268.44 |
| 1401321600000 | 268.91 |
| 1401408000000 | 269.01 |
| 1401667200000 | 269.67 |
| 1401753600000 | 268.41 |
| 1401840000000 | 268.55 |
| 1401926400000 | 269.47 |
| 1402012800000 | 270.73 |
| 1402272000000 | 271.84 |
| 1402358400000 | 272.54 |
| 1402444800000 | 271.91 |
| 1402531200000 | 272.09 |
| 1402617600000 | 272.09 |
| 1402876800000 | 271.61 |
| 1402963200000 | 272.08 |
| 1403049600000 | 272.35 |
| 1403136000000 | 273.1 |
| 1403222400000 | 273.21 |
| 1403481600000 | 272.99 |
| 1403568000000 | 272.51 |
| 1403654400000 | 270.6 |
| 1403740800000 | 272.43 |
| 1403827200000 | 272.39 |
| 1404086400000 | 272.39 |
| 1404172800000 | 273.36 |
| 1404259200000 | 274.11 |
| 1404345600000 | 275.59 |
| 1404432000000 | 275.94 |
| 1404691200000 | 274.91 |
| 1404777600000 | 273.47 |
| 1404864000000 | 272.92 |
| 1404950400000 | 271.75 |
| 1405036800000 | 272.33 |
| 1405296000000 | 273.61 |
| 1405382400000 | 273.57 |
| 1405468800000 | 275.91 |
| 1405555200000 | 275.04 |
| 1405641600000 | 275.58 |
| 1405900800000 | 274.91 |
| 1405987200000 | 277.2 |
| 1406073600000 | 277.74 |
| 1406160000000 | 278.64 |
| 1406246400000 | 277.67 |
| 1406505600000 | 277.61 |
| 1406592000000 | 277.73 |
| 1406678400000 | 276.4 |
| 1406764800000 | 274.28 |
| 1406851200000 | 271.22 |
| 1407110400000 | 270.58 |
| 1407196800000 | 270.92 |
| 1407283200000 | 269.68 |
| 1407369600000 | 268.64 |
| 1407456000000 | 266.82 |
| 1407715200000 | 269.22 |
| 1407801600000 | 269.85 |
| 1407888000000 | 270.36 |
| 1407974400000 | 271.92 |
| 1408060800000 | 271.33 |
| 1408320000000 | 273.24 |
| 1408406400000 | 274.89 |
| 1408492800000 | 275.29 |
| 1408579200000 | 276.66 |
| 1408665600000 | 276.52 |
| 1408924800000 | 278.29 |
| 1409011200000 | 278.89 |
| 1409097600000 | 279.85 |
| 1409184000000 | 279.38 |
| 1409270400000 | 279.81 |
| 1409529600000 | 280.38 |
| 1409616000000 | 280.37 |
| 1409702400000 | 281.53 |
| 1409788800000 | 284.3 |
| 1409875200000 | 283.84 |
| 1410134400000 | 282.69 |
| 1410220800000 | 281.43 |
| 1410307200000 | 281.1 |
| 1410393600000 | 280.52 |
| 1410480000000 | 280.24 |
| 1410739200000 | 279.52 |
| 1410825600000 | 279 |
| 1410912000000 | 279.61 |
| 1410998400000 | 281.39 |
| 1411084800000 | 282.77 |
| 1411344000000 | 282.24 |
| 1411430400000 | 279.68 |
| 1411516800000 | 280.85 |
| 1411603200000 | 279.45 |
| 1411689600000 | 279.91 |
| 1411948800000 | 279.06 |
| 1412035200000 | 279.99 |
| 1412121600000 | 278.79 |
| 1412208000000 | 275.17 |
| 1412294400000 | 277.8 |
| 1412553600000 | 277.73 |
| 1412640000000 | 275.14 |
| 1412726400000 | 274.39 |
| 1412812800000 | 273.55 |
| 1412899200000 | 271.2 |
| 1413158400000 | 270.13 |
| 1413244800000 | 269.53 |
| 1413331200000 | 263.89 |
| 1413417600000 | 262.71 |
| 1413504000000 | 266.99 |
| 1413763200000 | 268.76 |
| 1413849600000 | 272.8 |
| 1413936000000 | 275 |
| 1414022400000 | 276.47 |
| 1414108800000 | 276.89 |
| 1414368000000 | 276.18 |
| 1414454400000 | 278.09 |
| 1414540800000 | 278.93 |
| 1414627200000 | 281.45 |
| 1414713600000 | 284.93 |
| 1414972800000 | 283.09 |
| 1415059200000 | 281.6 |
| 1415145600000 | 285.44 |
| 1415232000000 | 284.84 |
| 1415318400000 | 285.35 |
| 1415577600000 | 287.46 |
| 1415664000000 | 288.14 |
| 1415750400000 | 286.27 |
| 1415836800000 | 286.35 |
| 1415923200000 | 286.08 |
| 1416182400000 | 286.72 |
| 1416268800000 | 287.61 |
| 1416355200000 | 287.02 |
| 1416441600000 | 286.54 |
| 1416528000000 | 290.48 |
| 1416787200000 | 290.41 |
| 1416873600000 | 290.57 |
| 1416960000000 | 290.92 |
| 1417046400000 | 291.83 |
| 1417132800000 | 291.3 |
| 1417392000000 | 290.15 |
| 1417478400000 | 291.69 |
| 1417564800000 | 294 |
| 1417651200000 | 290.18 |
| 1417737600000 | 293.04 |
| 1417996800000 | 292.32 |
| 1418083200000 | 288.24 |
| 1418169600000 | 286.53 |
| 1418256000000 | 287.4 |
| 1418342400000 | 282.09 |
| 1418601600000 | 278.78 |
| 1418688000000 | 279.77 |
| 1418774400000 | 282.28 |
| 1418860800000 | 288.12 |
| 1418947200000 | 289.58 |
| 1419206400000 | 291.83 |
| 1419292800000 | 293.88 |
| 1419379200000 | 294.06 |
| 1419811200000 | 294.68 |
| 1419897600000 | 293.08 |
| 1419984000000 | 293.76 |
| 1420156800000 | 293.62 |
| 1420416000000 | 291 |
| 1420502400000 | 289.04 |
| 1420588800000 | 291 |
| 1420675200000 | 295.87 |
| 1420761600000 | 294.56 |
| 1421020800000 | 294.5 |
| 1421107200000 | 297.36 |
| 1421193600000 | 294.88 |
| 1421280000000 | 301.66 |
| 1421366400000 | 304.66 |
| 1421625600000 | 303.81 |
| 1421712000000 | 304.93 |
| 1421798400000 | 305.75 |
| 1421884800000 | 311.42 |
| 1421971200000 | 316.35 |
| 1422230400000 | 316.71 |
| 1422316800000 | 314.9 |
| 1422403200000 | 315.84 |
| 1422489600000 | 315.3 |
| 1422576000000 | 314.12 |
| 1422835200000 | 314.36 |
| 1422921600000 | 314.48 |
| 1423008000000 | 315.31 |
| 1423094400000 | 317.09 |
| 1423180800000 | 318.04 |
| 1423440000000 | 316.06 |
| 1423526400000 | 318.06 |
| 1423612800000 | 316.98 |
| 1423699200000 | 317.55 |
| 1423785600000 | 318.16 |
| 1424044800000 | 317.73 |
| 1424131200000 | 318.28 |
| 1424217600000 | 320.21 |
| 1424304000000 | 319.74 |
| 1424390400000 | 319.96 |
| 1424649600000 | 320.99 |
| 1424736000000 | 322.48 |
| 1424822400000 | 323.48 |
| 1424908800000 | 325.28 |
| 1424995200000 | 326.44 |
| 1425254400000 | 326.39 |
| 1425340800000 | 324.95 |
| 1425427200000 | 326.57 |
| 1425513600000 | 329.26 |
| 1425600000000 | 330.65 |
| 1425859200000 | 329.87 |
| 1425945600000 | 329.22 |
| 1426032000000 | 332.78 |
| 1426118400000 | 334.8 |
| 1426204800000 | 335.53 |
| 1426464000000 | 337.65 |
| 1426550400000 | 336.21 |
| 1426636800000 | 337.12 |
| 1426723200000 | 338.83 |
| 1426809600000 | 339.99 |
| 1427068800000 | 338.6 |
| 1427155200000 | 340.26 |
| 1427241600000 | 337.39 |
| 1427328000000 | 335.16 |
| 1427414400000 | 334.98 |
| 1427673600000 | 336.81 |
| 1427760000000 | 336.69 |
| 1427846400000 | 337.31 |
| 1427932800000 | 337.24 |
| 1428364800000 | 342.2 |
| 1428451200000 | 344 |
| 1428537600000 | 347.36 |
| 1428624000000 | 349.84 |
| 1428883200000 | 350.19 |
| 1428969600000 | 349.22 |
| 1429056000000 | 350.66 |
| 1429142400000 | 350.08 |
| 1429228800000 | 345.16 |
| 1429488000000 | 346.18 |
| 1429574400000 | 348.4 |
| 1429660800000 | 347.08 |
| 1429747200000 | 345.86 |
| 1429833600000 | 346.12 |
| 1430092800000 | 348.13 |
| 1430179200000 | 344.88 |
| 1430265600000 | 338.75 |
| 1430352000000 | 335.82 |
| 1430438400000 | 334.55 |
| 1430697600000 | 336.7 |
| 1430784000000 | 332.87 |
| 1430870400000 | 330.27 |
| 1430956800000 | 331.46 |
| 1431043200000 | 337.34 |
| 1431302400000 | 339.66 |
| 1431388800000 | 336 |
| 1431475200000 | 335.94 |
| 1431561600000 | 337.13 |
| 1431648000000 | 336.63 |
| 1431907200000 | 337.89 |
| 1431993600000 | 343.13 |
| 1432080000000 | 343.73 |
| 1432166400000 | 344.7 |
| 1432252800000 | 345.6 |
| 1432512000000 | 345.22 |
| 1432598400000 | 344.17 |
| 1432684800000 | 346.03 |
| 1432771200000 | 344.55 |
| 1432857600000 | 341.2 |
| 1433116800000 | 341.69 |
| 1433203200000 | 337.66 |
| 1433289600000 | 336.36 |
| 1433376000000 | 334.04 |
| 1433462400000 | 332.51 |
| 1433721600000 | 329.27 |
| 1433808000000 | 328.38 |
| 1433894400000 | 331.71 |
| 1433980800000 | 333.61 |
| 1434067200000 | 332.15 |
| 1434326400000 | 328.45 |
| 1434412800000 | 330.27 |
| 1434499200000 | 329.27 |
| 1434585600000 | 328.74 |
| 1434672000000 | 329.77 |
| 1434931200000 | 333.84 |
| 1435017600000 | 338.21 |
| 1435104000000 | 337.32 |
| 1435190400000 | 337.08 |
| 1435276800000 | 337.14 |
| 1435536000000 | 330.63 |
| 1435622400000 | 328.66 |
| 1435708800000 | 331.55 |
| 1435795200000 | 331.75 |
| 1435881600000 | 330.94 |
| 1436140800000 | 328.5 |
| 1436227200000 | 328.55 |
| 1436313600000 | 325.72 |
| 1436400000000 | 328.76 |
| 1436486400000 | 332.07 |
| 1436745600000 | 337.59 |
| 1436832000000 | 339.84 |
| 1436918400000 | 341.22 |
| 1437004800000 | 345.66 |
| 1437091200000 | 346.36 |
| 1437350400000 | 346.45 |
| 1437436800000 | 343.7 |
| 1437523200000 | 342.67 |
| 1437609600000 | 340.07 |
| 1437696000000 | 337.71 |
| 1437955200000 | 332.08 |
| 1438041600000 | 334.94 |
| 1438128000000 | 337.76 |
| 1438214400000 | 340.24 |
| 1438300800000 | 339.68 |
| 1438560000000 | 341.52 |
| 1438646400000 | 342.57 |
| 1438732800000 | 345.21 |
| 1438819200000 | 343.29 |
| 1438905600000 | 341 |
| 1439164800000 | 341.86 |
| 1439251200000 | 336.92 |
| 1439337600000 | 331.22 |
| 1439424000000 | 333.35 |
| 1439510400000 | 333.77 |
| 1439769600000 | 334.24 |
| 1439856000000 | 334.92 |
| 1439942400000 | 331.88 |
| 1440028800000 | 325.04 |
| 1440115200000 | 316.23 |
| 1440374400000 | 299.9 |
| 1440460800000 | 307.58 |
| 1440547200000 | 306.8 |
| 1440633600000 | 315.33 |
| 1440720000000 | 316.68 |
| 1440979200000 | 314.84 |
| 1441065600000 | 308.14 |
| 1441152000000 | 308.36 |
| 1441238400000 | 314.52 |
| 1441324800000 | 308.78 |
| 1441584000000 | 308.61 |
| 1441670400000 | 312.61 |
| 1441756800000 | 316.17 |
| 1441843200000 | 313.11 |
| 1441929600000 | 310.21 |
| 1442188800000 | 309.78 |
| 1442275200000 | 310.96 |
| 1442361600000 | 314.82 |
| 1442448000000 | 314.73 |
| 1442534400000 | 311.86 |
| 1442793600000 | 314.57 |
| 1442880000000 | 308.64 |
| 1442966400000 | 308.35 |
| 1443052800000 | 302.65 |
| 1443139200000 | 308.83 |
| 1443398400000 | 304.34 |
| 1443484800000 | 302.36 |
| 1443571200000 | 308.61 |
| 1443657600000 | 308.06 |
| 1443744000000 | 308.29 |
| 1444003200000 | 316.12 |
| 1444089600000 | 317.28 |
| 1444176000000 | 319.4 |
| 1444262400000 | 320.77 |
| 1444348800000 | 321.89 |
| 1444608000000 | 321.4 |
| 1444694400000 | 318.58 |
| 1444780800000 | 316.3 |
| 1444867200000 | 320.03 |
| 1444953600000 | 321.57 |
| 1445212800000 | 322.59 |
| 1445299200000 | 322.22 |
| 1445385600000 | 321.41 |
| 1445472000000 | 327.7 |
| 1445558400000 | 332.88 |
| 1445817600000 | 332.49 |
| 1445904000000 | 329.41 |
| 1445990400000 | 331.82 |
| 1446076800000 | 332.89 |
| 1446163200000 | 331.92 |
| 1446422400000 | 333.26 |
| 1446508800000 | 334.48 |
| 1446595200000 | 336.52 |
| 1446681600000 | 334.86 |
| 1446768000000 | 335.18 |
| 1447027200000 | 332.7 |
| 1447113600000 | 333.83 |
| 1447200000000 | 335.74 |
| 1447286400000 | 331.88 |
| 1447372800000 | 329.57 |
| 1447632000000 | 331.74 |
| 1447718400000 | 337.54 |
| 1447804800000 | 337.67 |
| 1447891200000 | 339.31 |
| 1447977600000 | 341.07 |
| 1448236800000 | 340.29 |
| 1448323200000 | 337.28 |
| 1448409600000 | 340.43 |
| 1448496000000 | 342.21 |
| 1448582400000 | 342.35 |
| 1448841600000 | 343.14 |
| 1448928000000 | 343.04 |
| 1449014400000 | 342.5 |
| 1449100800000 | 333.6 |
| 1449187200000 | 333.5 |
| 1449446400000 | 334.11 |
| 1449532800000 | 329.3 |
| 1449619200000 | 327.65 |
| 1449705600000 | 326.67 |
| 1449792000000 | 321.45 |
| 1450051200000 | 317.92 |
| 1450137600000 | 324.25 |
| 1450224000000 | 326.27 |
| 1450310400000 | 328.36 |
| 1450396800000 | 324.71 |
| 1450656000000 | 321.83 |
| 1450742400000 | 321.47 |
| 1450828800000 | 328.05 |
| 1450915200000 | 327.5 |
| 1451260800000 | 326.38 |
| 1451347200000 | 331.44 |
| 1451433600000 | 330.01 |
| 1451520000000 | 328.42 |
| 1451865600000 | 322.54 |
| 1451952000000 | 324.56 |
| 1452038400000 | 321.54 |
| 1452124800000 | 315.36 |
| 1452211200000 | 311.76 |
| 1452470400000 | 312.29 |
| 1452556800000 | 313.9 |
| 1452643200000 | 314.02 |
| 1452729600000 | 310.37 |
| 1452816000000 | 303.49 |
| 1453075200000 | 302.16 |
| 1453161600000 | 305.41 |
| 1453248000000 | 296.82 |
| 1453334400000 | 300.85 |
| 1453420800000 | 309.12 |
| 1453680000000 | 307.45 |
| 1453766400000 | 309.59 |
| 1453852800000 | 310.72 |
| 1453939200000 | 308.89 |
| 1454025600000 | 316.33 |
| 1454284800000 | 315.83 |
| 1454371200000 | 311.67 |
| 1454457600000 | 307.93 |
| 1454544000000 | 306.9 |
| 1454630400000 | 303.13 |
| 1454889600000 | 295.65 |
| 1454976000000 | 290.6 |
| 1455062400000 | 293.53 |
| 1455148800000 | 284.95 |
| 1455235200000 | 290.81 |
| 1455494400000 | 298.55 |
| 1455580800000 | 298.93 |
| 1455667200000 | 304.7 |
| 1455753600000 | 306.83 |
| 1455840000000 | 304.76 |
| 1456099200000 | 310.03 |
| 1456185600000 | 307.27 |
| 1456272000000 | 303.37 |
| 1456358400000 | 308.48 |
| 1456444800000 | 311.7 |
| 1456704000000 | 312.98 |
| 1456790400000 | 317.8 |
| 1456876800000 | 318.92 |
| 1456963200000 | 317.98 |
| 1457049600000 | 318.23 |
| 1457308800000 | 317.68 |
| 1457395200000 | 315.71 |
| 1457481600000 | 318.6 |
| 1457568000000 | 313.98 |
| 1457654400000 | 320.85 |
| 1457913600000 | 323.02 |
| 1458000000000 | 321.2 |
| 1458086400000 | 322.09 |
| 1458172800000 | 322.93 |
| 1458259200000 | 323.69 |
| 1458518400000 | 323.68 |
| 1458604800000 | 323.37 |
| 1458691200000 | 323.5 |
| 1458777600000 | 320.84 |
| 1459209600000 | 323.51 |
| 1459296000000 | 325.44 |
| 1459382400000 | 323.57 |
| 1459468800000 | 320.49 |
| 1459728000000 | 320.54 |
| 1459814400000 | 316.12 |
| 1459900800000 | 318.22 |
| 1459987200000 | 317.25 |
| 1460073600000 | 320.25 |
| 1460332800000 | 320.36 |
| 1460419200000 | 322.97 |
| 1460505600000 | 326.96 |
| 1460592000000 | 327.96 |
| 1460678400000 | 327.38 |
| 1460937600000 | 328.25 |
| 1461024000000 | 331.18 |
| 1461110400000 | 331.03 |
| 1461196800000 | 327.71 |
| 1461283200000 | 326.74 |
| 1461542400000 | 326.31 |
| 1461628800000 | 326.47 |
| 1461715200000 | 325.59 |
| 1461801600000 | 326.79 |
| 1461888000000 | 323.25 |
| 1462147200000 | 323.09 |
| 1462233600000 | 320.95 |
| 1462320000000 | 319.03 |
| 1462406400000 | 320.88 |
| 1462492800000 | 319.24 |
| 1462752000000 | 321.38 |
| 1462838400000 | 322.93 |
| 1462924800000 | 321.27 |
| 1463011200000 | 321.37 |
| 1463097600000 | 320.79 |
| 1463356800000 | 320.77 |
| 1463443200000 | 320.96 |
| 1463529600000 | 321.41 |
| 1463616000000 | 319.62 |
| 1463702400000 | 322.68 |
| 1463961600000 | 322.15 |
| 1464048000000 | 327.3 |
| 1464134400000 | 327.3 |
| 1464220800000 | 327.3 |
| 1464307200000 | 328.8 |
| 1464566400000 | 328.86 |
| 1464652800000 | 328.25 |
| 1464739200000 | 326.41 |
| 1464825600000 | 325.22 |
| 1464912000000 | 323.74 |
| 1465171200000 | 324.22 |
| 1465257600000 | 326.66 |
| 1465344000000 | 325.38 |
| 1465430400000 | 324.07 |
| 1465516800000 | 318.43 |
| 1465776000000 | 313.94 |
| 1465862400000 | 310.12 |
| 1465948800000 | 310.91 |
| 1466035200000 | 309.94 |
| 1466121600000 | 311.97 |
| 1466380800000 | 319.8399 |
| 1466467200000 | 321.71 |
| 1466553600000 | 322.05 |
| 1466640000000 | 325.05 |
| 1466726400000 | 310.41 |
| 1466985600000 | 300.98 |
| 1467072000000 | 306.41 |
| 1467158400000 | 313.62 |
| 1467244800000 | 317.07 |
| 1467331200000 | 318.92 |
| 1467590400000 | 317.54 |
| 1467676800000 | 313.0299 |
| 1467763200000 | 309.05 |
| 1467849600000 | 310.92 |
| 1467936000000 | 314.41 |
| 1468195200000 | 318.13 |
| 1468281600000 | 320.5 |
| 1468368000000 | 320.6 |
| 1468454400000 | 322.55 |
| 1468540800000 | 321.68 |
| 1468800000000 | 322.79 |
| 1468886400000 | 322.68 |
| 1468972800000 | 325.24 |
| 1469059200000 | 324.39 |
| 1469145600000 | 324.54 |
| 1469404800000 | 325.67 |
| 1469491200000 | 325.24 |
| 1469577600000 | 325.56 |
| 1469664000000 | 323.57 |
| 1469750400000 | 325.5 |
| 1470009600000 | 324.55 |
| 1470096000000 | 322.0899 |
| 1470182400000 | 320.27 |
| 1470268800000 | 322.1 |
| 1470355200000 | 324.38 |
| 1470614400000 | 325.06 |
| 1470700800000 | 327.18 |
| 1470787200000 | 327.04 |
| 1470873600000 | 328.56 |
| 1470960000000 | 328.36 |
| 1471219200000 | 327.97 |
| 1471305600000 | 324.95 |
| 1471392000000 | 323.15 |
| 1471478400000 | 324.85 |
| 1471564800000 | 322.92 |
| 1471824000000 | 323.83 |
| 1471910400000 | 325.82 |
| 1471996800000 | 326.7 |
| 1472083200000 | 324.98 |
| 1472169600000 | 325.52 |
| 1472428800000 | 325.46 |
| 1472515200000 | 326.22 |
| 1472601600000 | 326.21 |
| 1472688000000 | 326.73 |
| 1472774400000 | 331.62 |
| 1473033600000 | 332.8 |
| 1473120000000 | 331.95 |
| 1473206400000 | 332.5899 |
| 1473292800000 | 332.25 |
| 1473379200000 | 328.2799 |
| 1473638400000 | 325.63 |
| 1473724800000 | 322.17 |
| 1473811200000 | 321.83 |
| 1473897600000 | 324.01 |
| 1473984000000 | 323.15 |
| 1474243200000 | 325.2799 |
| 1474329600000 | 326.1 |
| 1474416000000 | 327.67 |
| 1474502400000 | 330.79 |
| 1474588800000 | 329.75 |
| 1474848000000 | 326.32 |
| 1474934400000 | 326.9 |
| 1475020800000 | 327.89 |
| 1475107200000 | 327.3 |
| 1475193600000 | 326.98 |
| 1475452800000 | 327.05 |
| 1475539200000 | 327.71 |
| 1475625600000 | 324.86 |
| 1475712000000 | 324.07 |
| 1475798400000 | 321.71 |
| 1476057600000 | 323.7799 |
| 1476144000000 | 323.61 |
| 1476230400000 | 323.76 |
| 1476316800000 | 323.0899 |
| 1476403200000 | 326.17 |
| 1476662400000 | 324.71 |
| 1476748800000 | 327.94 |
| 1476835200000 | 329.42 |
| 1476921600000 | 329.06 |
| 1477008000000 | 329.74 |
| 1477267200000 | 329.88 |
| 1477353600000 | 330.5 |
| 1477440000000 | 328.77 |
| 1477526400000 | 327.76 |
| 1477612800000 | 327.5299 |
| 1477872000000 | 327.74 |
| 1477958400000 | 324.39 |
| 1478044800000 | 320.23 |
| 1478131200000 | 320.02 |
| 1478217600000 | 317.32 |
| 1478476800000 | 321.5 |
| 1478563200000 | 322.51 |
| 1478649600000 | 322.07 |
| 1478736000000 | 321.3399 |
| 1478822400000 | 320.8 |
| 1479081600000 | 321.21 |
| 1479168000000 | 322.75 |
| 1479254400000 | 323.4 |
| 1479340800000 | 324.9 |
| 1479427200000 | 325.4 |
| 1479686400000 | 326.2 |
| 1479772800000 | 327.82 |
| 1479859200000 | 328.11 |
| 1479945600000 | 327.68 |
| 1480032000000 | 329.0299 |
| 1480291200000 | 329.24 |
| 1480377600000 | 329.2799 |
| 1480464000000 | 327.8 |
| 1480550400000 | 326.58 |
| 1480636800000 | 326.01 |
| 1480896000000 | 326.2799 |
| 1480982400000 | 328.5899 |
| 1481068800000 | 330.89 |
| 1481155200000 | 335.0299 |
| 1481241600000 | 339.25 |
| 1481500800000 | 337.8399 |
| 1481587200000 | 339.86 |
| 1481673600000 | 338.83 |
| 1481760000000 | 340.73 |
| 1481846400000 | 341.33 |
| 1482105600000 | 342 |
| 1482192000000 | 343.73 |
| 1482278400000 | 342.2 |
| 1482364800000 | 341.35 |
| 1482451200000 | 341.5299 |
| 1482796800000 | 342.22 |
| 1482883200000 | 342.55 |
| 1482969600000 | 342.15 |
| 1483056000000 | 341.62 |
| 1483315200000 | 342.81 |
| 1483401600000 | 345.96 |
| 1483488000000 | 346.11 |
| 1483574400000 | 345.96 |
| 1483660800000 | 345.7799 |
| 1483920000000 | 345 |
| 1484006400000 | 343.32 |
| 1484092800000 | 345.64 |
| 1484179200000 | 343.2799 |
| 1484265600000 | 345.27 |
| 1484524800000 | 344.4 |
| 1484611200000 | 343.39 |
| 1484697600000 | 343.62 |
| 1484784000000 | 343.87 |
| 1484870400000 | 342.77 |
| 1485129600000 | 341.32 |
| 1485216000000 | 342.86 |
| 1485302400000 | 345.27 |
| 1485388800000 | 346.14 |
| 1485475200000 | 345.56 |
| 1485734400000 | 343.99 |
| 1485820800000 | 342.26 |
| 1485907200000 | 343.35 |
| 1485993600000 | 342.8399 |
| 1486080000000 | 344.66 |
| 1486339200000 | 343.5 |
| 1486425600000 | 345.87 |
| 1486512000000 | 348.14 |
| 1486598400000 | 349.58 |
| 1486684800000 | 350.94 |
| 1486944000000 | 352.0299 |
| 1487030400000 | 352.43 |
| 1487116800000 | 353.16 |
| 1487203200000 | 352.46 |
| 1487289600000 | 354.0899 |
| 1487548800000 | 354.39 |
| 1487635200000 | 356.91 |
| 1487721600000 | 357.66 |
| 1487808000000 | 358.33 |
| 1487894400000 | 356.8399 |
| 1488153600000 | 355.77 |
| 1488240000000 | 355.57 |
| 1488326400000 | 358.16 |
| 1488412800000 | 359.7799 |
| 1488499200000 | 358.1 |
| 1488758400000 | 357.25 |
| 1488844800000 | 357.5299 |
| 1488931200000 | 356.9 |
| 1489017600000 | 357.44 |
| 1489104000000 | 356.99 |
| 1489363200000 | 357.89 |
| 1489449600000 | 357.05 |
| 1489536000000 | 358.69 |
| 1489622400000 | 359.71 |
| 1489708800000 | 360.18 |
| 1489968000000 | 359.92 |
| 1490054400000 | 358.56 |
| 1490140800000 | 357.17 |
| 1490227200000 | 359.2 |
| 1490313600000 | 358.8399 |
| 1490572800000 | 357.08 |
| 1490659200000 | 359.31 |
| 1490745600000 | 361.79 |
| 1490832000000 | 362.64 |
| 1490918400000 | 363.76 |
| 1491177600000 | 363.67 |
| 1491264000000 | 363.66 |
| 1491350400000 | 363.9 |
| 1491436800000 | 364.5299 |
| 1491523200000 | 365.37 |
| 1491782400000 | 366.26 |
| 1491868800000 | 366.12 |
| 1491955200000 | 367.66 |
| 1492041600000 | 366.51 |
| 1492473600000 | 364.48 |
| 1492560000000 | 362.8399 |
| 1492646400000 | 362.51 |
| 1492732800000 | 363.41 |
| 1492992000000 | 365.74 |
| 1493078400000 | 364.55 |
| 1493164800000 | 365.62 |
| 1493251200000 | 365.04 |
| 1493337600000 | 363.7 |
| 1493596800000 | 363.43 |
| 1493683200000 | 366.33 |
| 1493769600000 | 366.16 |
| 1493856000000 | 366.79 |
| 1493942400000 | 367.4 |
| 1494201600000 | 369.36 |
| 1494288000000 | 369.76 |
| 1494374400000 | 370.76 |
| 1494460800000 | 368.48 |
| 1494547200000 | 368.3399 |
| 1494806400000 | 368.35 |
| 1494892800000 | 366.7799 |
| 1494979200000 | 362.68 |
| 1495065600000 | 361.95 |
| 1495152000000 | 363.0899 |
| 1495411200000 | 364.0299 |
| 1495497600000 | 365.5299 |
| 1495584000000 | 366.91 |
| 1495670400000 | 367.17 |
| 1495756800000 | 367.56 |
| 1496016000000 | 367.77 |
| 1496102400000 | 367.14 |
| 1496188800000 | 365.99 |
| 1496275200000 | 367.99 |
| 1496361600000 | 368.41 |
| 1496620800000 | 368.18 |
| 1496707200000 | 366.44 |
| 1496793600000 | 366.8 |
| 1496880000000 | 366.5899 |
| 1496966400000 | 368.63 |
| 1497225600000 | 367.0899 |
| 1497312000000 | 369.2 |
| 1497398400000 | 369.31 |
| 1497484800000 | 369.27 |
| 1497571200000 | 370.83 |
| 1497830400000 | 373.17 |
| 1497916800000 | 371.57 |
| 1498003200000 | 368.86 |
| 1498089600000 | 368.61 |
| 1498176000000 | 368.31 |
| 1498435200000 | 369.04 |
| 1498521600000 | 365.2799 |
| 1498608000000 | 365.22 |
| 1498694400000 | 362.97 |
| 1498780800000 | 362.3 |
| 1499040000000 | 363.73 |
| 1499126400000 | 364.58 |
| 1499212800000 | 364.57 |
| 1499299200000 | 361.86 |
| 1499385600000 | 362.15 |
| 1499644800000 | 363.0299 |
| 1499731200000 | 361.42 |
| 1499817600000 | 364.05 |
| 1499904000000 | 366.11 |
| 1499990400000 | 366.91 |
| 1500249600000 | 366.88 |
| 1500336000000 | 364.02 |
| 1500422400000 | 367.15 |
| 1500508800000 | 365.37 |
| 1500595200000 | 364.16 |
| 1500854400000 | 363.48 |
| 1500940800000 | 363.94 |
| 1501027200000 | 365.42 |
| 1501113600000 | 365.79 |
| 1501200000000 | 362.22 |
| 1501459200000 | 361.83 |
| 1501545600000 | 363.97 |
| 1501632000000 | 363.27 |
| 1501718400000 | 362.73 |
| 1501804800000 | 364.75 |
| 1502064000000 | 363.68 |
| 1502150400000 | 364.64 |
| 1502236800000 | 363.24 |
| 1502323200000 | 361.51 |
| 1502409600000 | 358.27 |
| 1502668800000 | 361.32 |
| 1502755200000 | 361.96 |
| 1502841600000 | 363.44 |
| 1502928000000 | 361.69 |
| 1503014400000 | 360.7 |
| 1503273600000 | 359.72 |
| 1503360000000 | 361.87 |
| 1503446400000 | 360.11 |
| 1503532800000 | 360.39 |
| 1503619200000 | 359.69 |
| 1503878400000 | 357.57 |
| 1503964800000 | 354.47 |
| 1504051200000 | 356.97 |
| 1504137600000 | 359.66 |
| 1504224000000 | 361.3 |
| 1504483200000 | 359.17 |
| 1504569600000 | 358.67 |
| 1504656000000 | 358.31 |
| 1504742400000 | 357.6 |
| 1504828800000 | 357.92 |
| 1505088000000 | 362.02 |
| 1505174400000 | 363.02 |
| 1505260800000 | 362.93 |
| 1505347200000 | 363.98 |
| 1505433600000 | 362.07 |
| 1505692800000 | 362.7 |
| 1505779200000 | 362.89 |
| 1505865600000 | 362.85 |
| 1505952000000 | 363.47 |
| 1506038400000 | 363.54 |
| 1506297600000 | 365.36 |
| 1506384000000 | 365.71 |
| 1506470400000 | 367.29 |
| 1506556800000 | 367.48 |
| 1506643200000 | 368.91 |
| 1506902400000 | 370.64 |
| 1506988800000 | 370.64 |
| 1507075200000 | 370.36 |
| 1507161600000 | 371.57 |
| 1507248000000 | 370.83 |
| 1507507200000 | 371.3 |
| 1507593600000 | 370.93 |
| 1507680000000 | 370.61 |
| 1507766400000 | 371.43 |
| 1507852800000 | 372.2799 |
| 1508112000000 | 372.16 |
| 1508198400000 | 372.21 |
| 1508284800000 | 372.86 |
| 1508371200000 | 371.17 |
| 1508457600000 | 372.06 |
| 1508716800000 | 372.0299 |
| 1508803200000 | 371.21 |
| 1508889600000 | 368.89 |
| 1508976000000 | 373.51 |
| 1509062400000 | 376.16 |
| 1509321600000 | 375.88 |
| 1509408000000 | 375.85 |
| 1509494400000 | 377.01 |
| 1509580800000 | 375.9 |
| 1509667200000 | 376.47 |
| 1509926400000 | 378.11 |
| 1510012800000 | 378.71 |
| 1510099200000 | 379.06 |
| 1510185600000 | 376.92 |
| 1510272000000 | 375.6 |
| 1510531200000 | 373.33 |
| 1510617600000 | 370.55 |
| 1510704000000 | 367.51 |
| 1510790400000 | 369.94 |
| 1510876800000 | 369.07 |
| 1511136000000 | 370.1 |
| 1511222400000 | 371.83 |
| 1511308800000 | 371.32 |
| 1511395200000 | 370.82 |
| 1511481600000 | 369.41 |
| 1511740800000 | 368.93 |
| 1511827200000 | 370.49 |
| 1511913600000 | 373.08 |
| 1512000000000 | 372.68 |
| 1512086400000 | 372.26 |
| 1512345600000 | 374.7799 |
| 1512432000000 | 373.97 |
| 1512518400000 | 373.48 |
| 1512604800000 | 373.5299 |
| 1512691200000 | 376.11 |
| 1512950400000 | 375.47 |
| 1513036800000 | 377.21 |
| 1513123200000 | 376.64 |
| 1513209600000 | 375.67 |
| 1513296000000 | 375.87 |
| 1513555200000 | 378.24 |
| 1513641600000 | 377.18 |
| 1513728000000 | 374.76 |
| 1513814400000 | 376.06 |
| 1513900800000 | 376.4 |
| 1514332800000 | 376.01 |
| 1514419200000 | 376.0299 |
| 1514505600000 | 375.52 |
| 1514851200000 | 374.39 |
| 1514937600000 | 374.8399 |
| 1515024000000 | 377 |
| 1515110400000 | 380.52 |
| 1515369600000 | 381.33 |
| 1515456000000 | 382.73 |
| 1515542400000 | 382.02 |
| 1515628800000 | 380.42 |
| 1515715200000 | 378.93 |
| 1515974400000 | 378.25 |
| 1516060800000 | 379.13 |
| 1516147200000 | 379.43 |
| 1516233600000 | 379.57 |
| 1516320000000 | 381.19 |
| 1516579200000 | 382.33 |
| 1516665600000 | 381.86 |
| 1516752000000 | 380.63 |
| 1516838400000 | 377.8399 |
| 1516924800000 | 379.11 |
| 1517184000000 | 378.7 |
| 1517270400000 | 375.3399 |
| 1517356800000 | 375.11 |
| 1517443200000 | 375.38 |
| 1517529600000 | 372.21 |
| 1517788800000 | 366.39 |
| 1517875200000 | 358.33 |
| 1517961600000 | 363.27 |
| 1518048000000 | 360.5 |
| 1518134400000 | 357.7 |
| 1518393600000 | 359.93 |
| 1518480000000 | 358.2 |
| 1518566400000 | 360.8 |
| 1518652800000 | 362 |
| 1518739200000 | 365.13 |
| 1518998400000 | 365.75 |
| 1519084800000 | 366.12 |
| 1519171200000 | 366.81 |
| 1519257600000 | 366.58 |
| 1519344000000 | 369.77 |
| 1519603200000 | 371.2799 |
| 1519689600000 | 370.32 |
| 1519776000000 | 367.99 |
| 1519862400000 | 365.1 |
| 1519948800000 | 359.15 |
| 1520208000000 | 360.44 |
| 1520294400000 | 361.45 |
| 1520380800000 | 361.37 |
| 1520467200000 | 365.11 |
| 1520553600000 | 366.7 |
| 1520812800000 | 368.54 |
| 1520899200000 | 364.92 |
| 1520985600000 | 364.73 |
| 1521072000000 | 366.1 |
| 1521158400000 | 366.25 |
| 1521417600000 | 363.02 |
| 1521504000000 | 364.4 |
| 1521590400000 | 364.33 |
| 1521676800000 | 359.71 |
| 1521763200000 | 356.14 |
| 1522022400000 | 354.36 |
| 1522108800000 | 357.57 |
| 1522195200000 | 359.31 |
| 1522281600000 | 361.24 |
| 1522713600000 | 360.2 |
| 1522800000000 | 359.3 |
| 1522886400000 | 364.4 |
| 1522972800000 | 363.57 |
| 1523232000000 | 364.27 |
| 1523318400000 | 365.74 |
| 1523404800000 | 363.96 |
| 1523491200000 | 365.92 |
| 1523577600000 | 366.31 |
| 1523836800000 | 366.2 |
| 1523923200000 | 367.68 |
| 1524009600000 | 368.5899 |
| 1524096000000 | 368.82 |
| 1524182400000 | 368.92 |
| 1524441600000 | 370.42 |
| 1524528000000 | 370.77 |
| 1524614400000 | 369.31 |
| 1524700800000 | 372.62 |
| 1524787200000 | 373.98 |
| 1525046400000 | 374.56 |
| 1525132800000 | 375.08 |
| 1525219200000 | 376.66 |
| 1525305600000 | 375.02 |
| 1525392000000 | 375.75 |
| 1525651200000 | 377.35 |
| 1525737600000 | 378.07 |
| 1525824000000 | 379.32 |
| 1525910400000 | 379.23 |
| 1525996800000 | 379.32 |
| 1526256000000 | 378.8 |
| 1526342400000 | 379.15 |
| 1526428800000 | 379.67 |
| 1526515200000 | 380.49 |
| 1526601600000 | 380.29 |
| 1526860800000 | 381.26 |
| 1526947200000 | 382.5299 |
| 1527033600000 | 379.72 |
| 1527120000000 | 378.12 |
| 1527206400000 | 378.4 |
| 1527465600000 | 377.82 |
| 1527552000000 | 372.7 |
| 1527638400000 | 373.51 |
| 1527724800000 | 371.51 |
| 1527811200000 | 373.77 |
| 1528070400000 | 375.62 |
| 1528156800000 | 374.27 |
| 1528243200000 | 373.19 |
| 1528329600000 | 373.32 |
| 1528416000000 | 372.82 |
| 1528675200000 | 374.3399 |
| 1528761600000 | 375.25 |
| 1528848000000 | 374.5 |
| 1528934400000 | 378.0899 |
| 1529020800000 | 375.12 |
| 1529280000000 | 373.44 |
| 1529366400000 | 372.42 |
| 1529452800000 | 372.7799 |
| 1529539200000 | 370.5299 |
| 1529625600000 | 372.76 |
| 1529884800000 | 368.2799 |
| 1529971200000 | 368.47 |
| 1530057600000 | 369.29 |
| 1530144000000 | 368.48 |
| 1530230400000 | 369 |
| 1530489600000 | 367.24 |
| 1530576000000 | 369.22 |
| 1530662400000 | 370.19 |
| 1530748800000 | 370.81 |
| 1530835200000 | 371.14 |
| 1531094400000 | 372.73 |
| 1531180800000 | 373.5 |
| 1531267200000 | 370.49 |
| 1531353600000 | 371.55 |
| 1531440000000 | 372.44 |
| 1531699200000 | 371.98 |
| 1531785600000 | 372.98 |
| 1531872000000 | 373.79 |
| 1531958400000 | 373.27 |
| 1532044800000 | 372.26 |
| 1532304000000 | 372.47 |
| 1532390400000 | 374.89 |
| 1532476800000 | 375.0899 |
| 1532563200000 | 376.96 |
| 1532649600000 | 378.49 |
| 1532908800000 | 378.37 |
| 1532995200000 | 378.3399 |
| 1533081600000 | 378.0299 |
| 1533168000000 | 376.35 |
| 1533254400000 | 378.25 |
| 1533513600000 | 378.65 |
| 1533600000000 | 379.36 |
| 1533686400000 | 379.51 |
| 1533772800000 | 380.72 |
| 1533859200000 | 379.37 |
| 1534118400000 | 378.32 |
| 1534204800000 | 378.94 |
| 1534291200000 | 378.0299 |
| 1534377600000 | 378.72 |
| 1534464000000 | 379.22 |
| 1534723200000 | 379.97 |
| 1534809600000 | 379.51 |
| 1534896000000 | 379.54 |
| 1534982400000 | 377.46 |
| 1535068800000 | 376.73 |
| 1535328000000 | 378.24 |
| 1535414400000 | 377.3399 |
| 1535500800000 | 378.05 |
| 1535587200000 | 377.7799 |
| 1535673600000 | 376.36 |
| 1535932800000 | 376.49 |
| 1536019200000 | 375.88 |
| 1536105600000 | 373.49 |
| 1536192000000 | 372.64 |
| 1536278400000 | 372.16 |
| 1536537600000 | 372.52 |
| 1536624000000 | 372.81 |
| 1536710400000 | 372.35 |
| 1536796800000 | 372.02 |
| 1536883200000 | 373.7 |
| 1537142400000 | 374.19 |
| 1537228800000 | 375.75 |
| 1537315200000 | 377.73 |
| 1537401600000 | 379.2 |
| 1537488000000 | 380.39 |
| 1537747200000 | 378.1 |
| 1537833600000 | 379.1 |
| 1537920000000 | 380.49 |
| 1538006400000 | 381.41 |
| 1538092800000 | 379.86 |
| 1538352000000 | 379.2 |
| 1538438400000 | 377.55 |
| 1538524800000 | 377.91 |
| 1538611200000 | 377.96 |
| 1538697600000 | 377.15 |
| 1538956800000 | 375.57 |
| 1539043200000 | 375.61 |
| 1539129600000 | 373.3 |
| 1539216000000 | 363.76 |
| 1539302400000 | 362.3399 |
| 1539561600000 | 361.4 |
| 1539648000000 | 365.3 |
| 1539734400000 | 365.56 |
| 1539820800000 | 365.26 |
| 1539907200000 | 364.41 |
| 1540166400000 | 363.88 |
| 1540252800000 | 359.0899 |
| 1540339200000 | 357.9 |
| 1540425600000 | 357.97 |
| 1540512000000 | 356.3 |
| 1540771200000 | 358.79 |
| 1540857600000 | 360.18 |
| 1540944000000 | 365.36 |
| 1541030400000 | 366.35 |
| 1541116800000 | 367.99 |
| 1541376000000 | 366.74 |
| 1541462400000 | 367.81 |
| 1541548800000 | 369.24 |
| 1541635200000 | 372.43 |
| 1541721600000 | 373.07 |
| 1541980800000 | 371.64 |
| 1542067200000 | 371.74 |
| 1542153600000 | 370.3 |
| 1542240000000 | 365.8399 |
| 1542326400000 | 364.98 |
| 1542585600000 | 362.27 |
| 1542672000000 | 358.41 |
| 1542758400000 | 360.38 |
| 1542844800000 | 359.21 |
| 1542931200000 | 361.39 |
| 1543190400000 | 365.36 |
| 1543276800000 | 366.17 |
| 1543363200000 | 366.33 |
| 1543449600000 | 365.2 |
| 1543536000000 | 364.98 |
| 1543795200000 | 367.2799 |
| 1543881600000 | 364.01 |
| 1543968000000 | 360.54 |
| 1544054400000 | 351.58 |
| 1544140800000 | 352.94 |
| 1544400000000 | 345.91 |
| 1544486400000 | 348.3 |
| 1544572800000 | 352.88 |
| 1544659200000 | 353.07 |
| 1544745600000 | 351.77 |
| 1545004800000 | 348.74 |
| 1545091200000 | 346.31 |
| 1545177600000 | 345.99 |
| 1545264000000 | 342.38 |
| 1545350400000 | 340.91 |
| 1545609600000 | 339.37 |
| 1545868800000 | 337.8399 |
| 1545955200000 | 342.3 |
| 1546214400000 | 343.07 |
| 1546387200000 | 343.48 |
| 1546473600000 | 342.89 |
| 1546560000000 | 349.5299 |
| 1546819200000 | 349.64 |
| 1546905600000 | 351.74 |
| 1546992000000 | 353.3 |
| 1547078400000 | 355.19 |
| 1547164800000 | 356.65 |
| 1547424000000 | 356.39 |
| 1547510400000 | 357.27 |
| 1547596800000 | 360.7799 |
| 1547683200000 | 360.57 |
| 1547769600000 | 365.76 |
| 1548028800000 | 365.6 |
| 1548115200000 | 364.0299 |
| 1548201600000 | 363.4 |
| 1548288000000 | 365.43 |
| 1548374400000 | 366.68 |
| 1548633600000 | 364.42 |
| 1548720000000 | 365.74 |
| 1548806400000 | 365.99 |
| 1548892800000 | 365.12 |
| 1548979200000 | 365.77 |
| 1549238400000 | 366.04 |
| 1549324800000 | 369.7 |
| 1549411200000 | 370.1 |
| 1549497600000 | 366.5299 |
| 1549584000000 | 364.39 |
| 1549843200000 | 365.57 |
| 1549929600000 | 368.17 |
| 1550016000000 | 369.91 |
| 1550102400000 | 367.81 |
| 1550188800000 | 371.2799 |
| 1550448000000 | 372.2 |
| 1550534400000 | 372.38 |
| 1550620800000 | 373.5299 |
| 1550707200000 | 372.35 |
| 1550793600000 | 374.41 |
| 1551052800000 | 376.06 |
| 1551139200000 | 376.52 |
| 1551225600000 | 376.67 |
| 1551312000000 | 376.67 |
| 1551398400000 | 377.14 |
| 1551657600000 | 378.05 |
| 1551744000000 | 377.13 |
| 1551830400000 | 376.86 |
| 1551916800000 | 375.72 |
| 1552003200000 | 373.12 |
| 1552262400000 | 375.45 |
| 1552348800000 | 375.38 |
| 1552435200000 | 376.7 |
| 1552521600000 | 379.2799 |
| 1552608000000 | 381.63 |
| 1552867200000 | 383.17 |
| 1552953600000 | 383.89 |
| 1553040000000 | 380.42 |
| 1553126400000 | 380.2 |
| 1553212800000 | 378.7 |
| 1553472000000 | 376.13 |
| 1553558400000 | 377.93 |
| 1553644800000 | 378.23 |
| 1553731200000 | 377.08 |
| 1553817600000 | 378.32 |
| 1554076800000 | 381.98 |
| 1554163200000 | 384.05 |
| 1554249600000 | 386.74 |
| 1554336000000 | 386.63 |
| 1554422400000 | 386.16 |
| 1554681600000 | 385.32 |
| 1554768000000 | 383.89 |
| 1554854400000 | 385.36 |
| 1554940800000 | 385.81 |
| 1555027200000 | 386.18 |
| 1555286400000 | 387.23 |
| 1555372800000 | 388.25 |
| 1555459200000 | 390.38 |
| 1555545600000 | 391.5 |
| 1555977600000 | 391.8399 |
| 1556064000000 | 389.9 |
| 1556150400000 | 390.97 |
| 1556236800000 | 392.11 |
| 1556496000000 | 392.24 |
| 1556582400000 | 391.81 |
| 1556668800000 | 391.38 |
| 1556755200000 | 390.45 |
| 1556841600000 | 391.52 |
| 1557100800000 | 388.1 |
| 1557187200000 | 385.8 |
| 1557273600000 | 384 |
| 1557360000000 | 380.99 |
| 1557446400000 | 382.7 |
| 1557705600000 | 379.5899 |
| 1557792000000 | 381.35 |
| 1557878400000 | 381.88 |
| 1557964800000 | 386.14 |
| 1558051200000 | 384.99 |
| 1558310400000 | 385.16 |
| 1558396800000 | 386.64 |
| 1558483200000 | 385.05 |
| 1558569600000 | 380.8399 |
| 1558656000000 | 382.08 |
| 1558915200000 | 383.27 |
| 1559001600000 | 382.65 |
| 1559088000000 | 379.04 |
| 1559174400000 | 379.75 |
| 1559260800000 | 378.3399 |
| 1559520000000 | 378.16 |
| 1559606400000 | 381.2 |
| 1559692800000 | 382.5899 |
| 1559779200000 | 383.25 |
| 1559865600000 | 385.96 |
| 1560124800000 | 385.89 |
| 1560211200000 | 387.91 |
| 1560297600000 | 386.5299 |
| 1560384000000 | 387.42 |
| 1560470400000 | 386.92 |
| 1560729600000 | 385.81 |
| 1560816000000 | 389.9 |
| 1560902400000 | 391.3 |
| 1560988800000 | 391.6 |
| 1561075200000 | 391 |
| 1561334400000 | 390.05 |
| 1561420800000 | 389.52 |
| 1561507200000 | 388.88 |
| 1561593600000 | 389.5 |
| 1561680000000 | 390.5299 |
| 1561939200000 | 393.44 |
| 1562025600000 | 396.02 |
| 1562112000000 | 398.6 |
| 1562198400000 | 399.32 |
| 1562284800000 | 398.36 |
| 1562544000000 | 397 |
| 1562630400000 | 396.49 |
| 1562716800000 | 395.1 |
| 1562803200000 | 395.58 |
| 1562889600000 | 396.41 |
| 1563148800000 | 396.35 |
| 1563235200000 | 396.52 |
| 1563321600000 | 395.64 |
| 1563408000000 | 395.81 |
| 1563494400000 | 396.27 |
| 1563753600000 | 395.15 |
| 1563840000000 | 397.7 |
| 1563926400000 | 398.15 |
| 1564012800000 | 396.12 |
| 1564099200000 | 395.79 |
| 1564358400000 | 395.82 |
| 1564444800000 | 391.63 |
| 1564531200000 | 390.94 |
| 1564617600000 | 390.92 |
| 1564704000000 | 385.61 |
| 1564963200000 | 378.07 |
| 1565049600000 | 375.51 |
| 1565136000000 | 375.2799 |
| 1565222400000 | 378.71 |
| 1565308800000 | 377.0299 |
| 1565568000000 | 375.49 |
| 1565654400000 | 375.86 |
| 1565740800000 | 371.94 |
| 1565827200000 | 371.24 |
| 1565913600000 | 374.73 |
| 1566172800000 | 378.7799 |
| 1566259200000 | 376.64 |
| 1566345600000 | 378.17 |
| 1566432000000 | 377.98 |
| 1566518400000 | 375.6 |
| 1566777600000 | 374.38 |
| 1566864000000 | 375.13 |
| 1566950400000 | 374.97 |
| 1567036800000 | 376.89 |
| 1567123200000 | 379.99 |
| 1567382400000 | 380.64 |
| 1567468800000 | 380.39 |
| 1567555200000 | 381.8399 |
| 1567641600000 | 386.02 |
| 1567728000000 | 387.47 |
| 1567987200000 | 389.75 |
| 1568073600000 | 393.33 |
| 1568160000000 | 397.3399 |
| 1568246400000 | 397.02 |
| 1568332800000 | 398.18 |
| 1568592000000 | 398.7 |
| 1568678400000 | 397.44 |
| 1568764800000 | 397.38 |
| 1568851200000 | 399.67 |
| 1568937600000 | 401.5299 |
| 1569196800000 | 400.07 |
| 1569283200000 | 399.82 |
| 1569369600000 | 398.74 |
| 1569456000000 | 400.3 |
| 1569542400000 | 401.46 |
| 1569801600000 | 402.57 |
| 1569888000000 | 399.91 |
| 1569974400000 | 392.42 |
| 1570060800000 | 390.3399 |
| 1570147200000 | 391.7 |
| 1570406400000 | 393.35 |
| 1570492800000 | 391.63 |
| 1570579200000 | 391.07 |
| 1570665600000 | 392.77 |
| 1570752000000 | 401.77 |
| 1571011200000 | 399.67 |
| 1571097600000 | 404.29 |
| 1571184000000 | 404.52 |
| 1571270400000 | 404.04 |
| 1571356800000 | 404.16 |
| 1571616000000 | 407.0899 |
| 1571702400000 | 408.88 |
| 1571788800000 | 409.49 |
| 1571875200000 | 410.92 |
| 1571961600000 | 410.24 |
| 1572220800000 | 410.86 |
| 1572307200000 | 410.23 |
| 1572393600000 | 408.93 |
| 1572480000000 | 408.06 |
| 1572566400000 | 408.87 |
| 1572825600000 | 411.24 |
| 1572912000000 | 413.74 |
| 1572998400000 | 414.0299 |
| 1573084800000 | 416.91 |
| 1573171200000 | 416.3399 |
| 1573430400000 | 416.46 |
| 1573516800000 | 418.52 |
| 1573603200000 | 416.01 |
| 1573689600000 | 414.58 |
| 1573776000000 | 415.16 |
| 1574035200000 | 414.92 |
| 1574121600000 | 414.8 |
| 1574208000000 | 412.83 |
| 1574294400000 | 411.6 |
| 1574380800000 | 413.21 |
| 1574640000000 | 415.5299 |
| 1574726400000 | 415.38 |
| 1574812800000 | 417.43 |
| 1574899200000 | 417.1 |
| 1574985600000 | 414.99 |
| 1575244800000 | 411.04 |
| 1575331200000 | 407.8 |
| 1575417600000 | 410.68 |
| 1575504000000 | 410.81 |
| 1575590400000 | 414.42 |
| 1575849600000 | 414.21 |
| 1575936000000 | 412.4 |
| 1576022400000 | 413.06 |
| 1576108800000 | 413.54 |
| 1576195200000 | 419.24 |
| 1576454400000 | 422.71 |
| 1576540800000 | 422.17 |
| 1576627200000 | 421.27 |
| 1576713600000 | 421.1 |
| 1576800000000 | 423.02 |
| 1577059200000 | 422.11 |
| 1577145600000 | 422.5 |
| 1577404800000 | 422.34 |
| 1577664000000 | 419.93 |
| 1577750400000 | 419.05 |
| 1577923200000 | 421.29 |
| 1578009600000 | 421.4 |
| 1578268800000 | 419.64 |
| 1578355200000 | 421.62 |
| 1578441600000 | 421.74 |
| 1578528000000 | 422.29 |
| 1578614400000 | 423.11 |
| 1578873600000 | 422.25 |
| 1578960000000 | 423.46 |
| 1579046400000 | 421.86 |
| 1579132800000 | 423.91 |
| 1579219200000 | 427.1 |
| 1579478400000 | 428.33 |
| 1579564800000 | 426.64 |
| 1579651200000 | 427.85 |
| 1579737600000 | 426.89 |
| 1579824000000 | 428.99 |
| 1580083200000 | 423.51 |
| 1580169600000 | 425.72 |
| 1580256000000 | 426.16 |
| 1580342400000 | 423.12 |
| 1580428800000 | 419.78 |
| 1580688000000 | 419.26 |
| 1580774400000 | 422.6 |
| 1580860800000 | 427.82 |
| 1580947200000 | 431.14 |
| 1581033600000 | 430.56 |
| 1581292800000 | 431.06 |
| 1581379200000 | 433.48 |
| 1581465600000 | 436.02 |
| 1581552000000 | 437.45 |
| 1581638400000 | 438.01 |
| 1581897600000 | 439.45 |
| 1581984000000 | 439.17 |
| 1582070400000 | 440.31 |
| 1582156800000 | 436.83 |
| 1582243200000 | 434.06 |
| 1582502400000 | 423.41 |
| 1582588800000 | 415.76 |
| 1582675200000 | 414.11 |
| 1582761600000 | 400.3 |
| 1582848000000 | 386.5899 |
| 1583107200000 | 387.62 |
| 1583193600000 | 388.67 |
| 1583280000000 | 393.11 |
| 1583366400000 | 387.31 |
| 1583452800000 | 374.56 |
| 1583712000000 | 344.5899 |
| 1583798400000 | 344.19 |
| 1583884800000 | 338.65 |
| 1583971200000 | 303.56 |
| 1584057600000 | 310.14 |
| 1584316800000 | 287.82 |
| 1584403200000 | 297.65 |
| 1584489600000 | 287.95 |
| 1584576000000 | 291.11 |
| 1584662400000 | 289.66 |
| 1584921600000 | 277.36 |
| 1585008000000 | 298.8 |
| 1585094400000 | 312.21 |
| 1585180800000 | 315.68 |
| 1585267200000 | 312.95 |
| 1585526400000 | 315.5899 |
| 1585612800000 | 317.5899 |
| 1585699200000 | 310.38 |
| 1585785600000 | 311.9 |
| 1585872000000 | 307.75 |
| 1586131200000 | 319.12 |
| 1586217600000 | 324.9 |
| 1586304000000 | 325.96 |
| 1586390400000 | 330.39 |
| 1586822400000 | 331.01 |
| 1586908800000 | 322.3399 |
| 1586995200000 | 320.24 |
| 1587081600000 | 327.23 |
| 1587340800000 | 325.71 |
| 1587427200000 | 318.07 |
| 1587513600000 | 321.47 |
| 1587600000000 | 324.5 |
| 1587686400000 | 323.68 |
| 1587945600000 | 330.07 |
| 1588032000000 | 335.83 |
| 1588118400000 | 342.3 |
| 1588204800000 | 336.63 |
| 1588291200000 | 329.79 |
| 1588550400000 | 325.77 |
| 1588636800000 | 330.17 |
| 1588723200000 | 330.01 |
| 1588809600000 | 330.15 |
| 1588896000000 | 333.26 |
| 1589155200000 | 333.74 |
| 1589241600000 | 331.35 |
| 1589328000000 | 326.35 |
| 1589414400000 | 321.5 |
| 1589500800000 | 322.51 |
| 1589760000000 | 329.08 |
| 1589846400000 | 329.2799 |
| 1589932800000 | 330.65 |
| 1590019200000 | 328.9 |
| 1590105600000 | 327.33 |
| 1590364800000 | 331.41 |
| 1590451200000 | 339.47 |
| 1590537600000 | 345.02 |
| 1590624000000 | 346.05 |
| 1590710400000 | 339.2799 |
| 1590969600000 | 343.13 |
| 1591056000000 | 349.79 |
| 1591142400000 | 359.31 |
| 1591228800000 | 357.5 |
| 1591315200000 | 364.92 |
| 1591574400000 | 369.41 |
| 1591660800000 | 365.66 |
| 1591747200000 | 362.44 |
| 1591833600000 | 347.23 |
| 1591920000000 | 348.1 |
| 1592179200000 | 344.51 |
| 1592265600000 | 354.86 |
| 1592352000000 | 354.39 |
| 1592438400000 | 353.8399 |
| 1592524800000 | 353.42 |
| 1592784000000 | 350.33 |
| 1592870400000 | 351.16 |
| 1592956800000 | 347.45 |
| 1593043200000 | 344.89 |
| 1593129600000 | 346.51 |
| 1593388800000 | 341.8399 |
| 1593475200000 | 344.9 |
| 1593561600000 | 343.27 |
| 1593648000000 | 347.07 |
| 1593734400000 | 346.52 |
| 1593993600000 | 350.25 |
| 1594080000000 | 347.93 |
| 1594166400000 | 345.33 |
| 1594252800000 | 342.43 |
| 1594339200000 | 340.36 |
| 1594598400000 | 343.93 |
| 1594684800000 | 343.9 |
| 1594771200000 | 347.41 |
| 1594857600000 | 346.9 |
| 1594944000000 | 345.65 |
| 1595203200000 | 346.41 |
| 1595289600000 | 345.11 |
| 1595376000000 | 341.24 |
| 1595462400000 | 341.98 |
| 1595548800000 | 341.66 |
| 1595808000000 | 339.68 |
| 1595894400000 | 341.32 |
| 1595980800000 | 338 |
| 1596067200000 | 334.18 |
| 1596153600000 | 326.02 |
| 1596412800000 | 330.64 |
| 1596499200000 | 336.08 |
| 1596585600000 | 334.37 |
| 1596672000000 | 335.5 |
| 1596758400000 | 335.5 |
| 1597017600000 | 336.76 |
| 1597104000000 | 342.49 |
| 1597190400000 | 348.18 |
| 1597276800000 | 347.76 |
| 1597363200000 | 347 |
| 1597622400000 | 346.0299 |
| 1597708800000 | 344.85 |
| 1597795200000 | 345.56 |
| 1597881600000 | 343.43 |
| 1597968000000 | 344.96 |
| 1598227200000 | 346.44 |
| 1598313600000 | 348.76 |
| 1598400000000 | 349.32 |
| 1598486400000 | 347.14 |
| 1598572800000 | 347.3399 |
| 1598832000000 | 344.87 |
| 1598918400000 | 343.48 |
| 1599004800000 | 347.1 |
| 1599091200000 | 347.42 |
| 1599177600000 | 345.07 |
| 1599436800000 | 346.52 |
| 1599523200000 | 347.58 |
| 1599609600000 | 347.2 |
| 1599696000000 | 348.36 |
| 1599782400000 | 350.16 |
| 1600041600000 | 352.2799 |
| 1600128000000 | 352.63 |
| 1600214400000 | 353.48 |
| 1600300800000 | 352.5 |
| 1600387200000 | 351.92 |
| 1600646400000 | 349.54 |
| 1600732800000 | 349.15 |
| 1600819200000 | 348.48 |
| 1600905600000 | 346.0299 |
| 1600992000000 | 347.3 |
| 1601251200000 | 351.83 |
| 1601337600000 | 348.13 |
| 1601424000000 | 345.38 |
| 1601510400000 | 345.54 |
| 1601596800000 | 346.3 |
| 1601856000000 | 348.82 |
| 1601942400000 | 349.49 |
| 1602028800000 | 349.42 |
| 1602115200000 | 351.38 |
| 1602201600000 | 349.77 |
| 1602460800000 | 351.97 |
| 1602547200000 | 352.5899 |
| 1602633600000 | 351.76 |
| 1602720000000 | 348.71 |
| 1602806400000 | 347.82 |
| 1603065600000 | 347.17 |
| 1603152000000 | 344.57 |
| 1603238400000 | 345.16 |
| 1603324800000 | 344.86 |
| 1603411200000 | 346.07 |
| 1603670400000 | 344.88 |
| 1603756800000 | 342.82 |
| 1603843200000 | 337.72 |
| 1603929600000 | 337.62 |
| 1604016000000 | 335.7799 |
| 1604275200000 | 340.31 |
| 1604361600000 | 342.83 |
| 1604448000000 | 346.93 |
| 1604534400000 | 347.16 |
| 1604620800000 | 348.11 |
| 1604880000000 | 351.19 |
| 1604966400000 | 358.42 |
| 1605052800000 | 365.0299 |
| 1605139200000 | 361.52 |
| 1605225600000 | 360.35 |
| 1605484800000 | 364.48 |
| 1605571200000 | 365.13 |
| 1605657600000 | 365.0899 |
| 1605744000000 | 365.33 |
| 1605830400000 | 365.52 |
| 1606089600000 | 364.0299 |
| 1606176000000 | 365.56 |
| 1606262400000 | 366.82 |
| 1606348800000 | 365.5299 |
| 1606435200000 | 366.23 |
| 1606694400000 | 359.61 |
| 1606780800000 | 359.42 |
| 1606867200000 | 360.02 |
| 1606953600000 | 359.57 |
| 1607040000000 | 359.5299 |
| 1607299200000 | 359.01 |
| 1607385600000 | 359.56 |
| 1607472000000 | 362.4 |
| 1607558400000 | 360.43 |
| 1607644800000 | 360.5899 |
| 1607904000000 | 362.1 |
| 1607990400000 | 360.2799 |
| 1608076800000 | 362.74 |
| 1608163200000 | 362.04 |
| 1608249600000 | 361.93 |
| 1608508800000 | 357.2799 |
| 1608595200000 | 356.47 |
| 1608681600000 | 358.27 |
| 1608768000000 | 358.5899 |
| 1609113600000 | 360.47 |
| 1609200000000 | 364.86 |
| 1609286400000 | 363.01 |
| 1609372800000 | 364.02 |
| 1609718400000 | 363.99 |
| 1609804800000 | 363.48 |
| 1609891200000 | 365.12 |
| 1609977600000 | 367.22 |
| 1610064000000 | 370.44 |
| 1610323200000 | 370.73 |
| 1610409600000 | 371.3 |
| 1610496000000 | 373.94 |
| 1610582400000 | 375.74 |
| 1610668800000 | 373.8399 |
| 1610928000000 | 373.35 |
| 1611014400000 | 372.47 |
| 1611100800000 | 374.55 |
| 1611187200000 | 374.61 |
| 1611273600000 | 373.48 |
| 1611532800000 | 375.0899 |
| 1611619200000 | 374.75 |
| 1611705600000 | 376.29 |
| 1611792000000 | 373.18 |
| 1611878400000 | 366.51 |
| 1612137600000 | 369.89 |
| 1612224000000 | 372.58 |
| 1612310400000 | 375.86 |
| 1612396800000 | 376.07 |
| 1612483200000 | 376.01 |
| 1612742400000 | 378.65 |
| 1612828800000 | 378.73 |
| 1612915200000 | 378.97 |
| 1613001600000 | 378.67 |
| 1613088000000 | 379.41 |
| 1613347200000 | 381.24 |
| 1613433600000 | 380.49 |
| 1613520000000 | 381.6 |
| 1613606400000 | 378.0299 |
| 1613692800000 | 376.6 |
| 1613952000000 | 377.58 |
| 1614038400000 | 377.27 |
| 1614124800000 | 375.72 |
| 1614211200000 | 375.29 |
| 1614297600000 | 368.0299 |
| 1614556800000 | 374.73 |
| 1614643200000 | 374.26 |
| 1614729600000 | 374.4 |
| 1614816000000 | 374.1 |
| 1614902400000 | 375.87 |
| 1615161600000 | 379.56 |
| 1615248000000 | 383.29 |
| 1615334400000 | 384.9 |
| 1615420800000 | 385.88 |
| 1615507200000 | 385.94 |
| 1615766400000 | 390.25 |
| 1615852800000 | 393.25 |
| 1615939200000 | 391.57 |
| 1616025600000 | 393.48 |
| 1616112000000 | 395.85 |
| 1616371200000 | 396.4 |
| 1616457600000 | 397.74 |
| 1616544000000 | 395.21 |
| 1616630400000 | 398.6 |
| 1616716800000 | 401.22 |
| 1616976000000 | 403.64 |
| 1617062400000 | 403.0899 |
| 1617148800000 | 400.12 |
| 1617235200000 | 399.99 |
| 1617667200000 | 399.6 |
| 1617753600000 | 400.3399 |
| 1617840000000 | 401.47 |
| 1617926400000 | 401.05 |
| 1618185600000 | 400.41 |
| 1618272000000 | 399.69 |
| 1618358400000 | 397.99 |
| 1618444800000 | 400.11 |
| 1618531200000 | 402.15 |
| 1618790400000 | 403.8 |
| 1618876800000 | 399.57 |
| 1618963200000 | 398.19 |
| 1619049600000 | 399.93 |
| 1619136000000 | 398.06 |
| 1619395200000 | 397.12 |
| 1619481600000 | 394.93 |
| 1619568000000 | 393.22 |
| 1619654400000 | 392.69 |
| 1619740800000 | 393.25 |
| 1620000000000 | 394.26 |
| 1620086400000 | 394.05 |
| 1620172800000 | 396.7 |
| 1620259200000 | 399.17 |
| 1620345600000 | 401.41 |
| 1620604800000 | 403.72 |
| 1620691200000 | 398.69 |
| 1620777600000 | 397.11 |
| 1620864000000 | 396.2799 |
| 1620950400000 | 399.81 |
| 1621209600000 | 399.82 |
| 1621296000000 | 400.41 |
| 1621382400000 | 398.31 |
| 1621468800000 | 400.4 |
| 1621555200000 | 401.75 |
| 1621814400000 | 402.1 |
| 1621900800000 | 401.14 |
| 1621987200000 | 401.68 |
| 1622073600000 | 399.86 |
| 1622160000000 | 402.29 |
| 1622419200000 | 399.49 |
| 1622505600000 | 399.85 |
| 1622592000000 | 402.08 |
| 1622678400000 | 402.71 |
| 1622764800000 | 404.64 |
| 1623024000000 | 405.55 |
| 1623110400000 | 405.98 |
| 1623196800000 | 406.94 |
| 1623283200000 | 407.37 |
| 1623369600000 | 408.57 |
| 1623628800000 | 408.68 |
| 1623715200000 | 409.95 |
| 1623801600000 | 410.86 |
| 1623888000000 | 411.71 |
| 1623974400000 | 409.48 |
| 1624233600000 | 410.79 |
| 1624320000000 | 412.49 |
| 1624406400000 | 409.37 |
| 1624492800000 | 410.64 |
| 1624579200000 | 411.73 |
| 1624838400000 | 411.77 |
| 1624924800000 | 410.87 |
| 1625011200000 | 410.43 |
| 1625097600000 | 410.38 |
| 1625184000000 | 412.7 |
| 1625443200000 | 415.25 |
| 1625529600000 | 415.5899 |
| 1625616000000 | 418.07 |
| 1625702400000 | 414.0299 |
| 1625788800000 | 416.08 |
| 1626048000000 | 420.22 |
| 1626134400000 | 421.45 |
| 1626220800000 | 421.68 |
| 1626307200000 | 419.66 |
| 1626393600000 | 420.59 |
| 1626652800000 | 414.26 |
| 1626739200000 | 415.0899 |
| 1626825600000 | 417.91 |
| 1626912000000 | 418.93 |
| 1626998400000 | 421.67 |
| 1627257600000 | 421.14 |
| 1627344000000 | 422.17 |
| 1627430400000 | 422.23 |
| 1627516800000 | 422.45 |
| 1627603200000 | 421.47 |
| 1627862400000 | 423.73 |
| 1627948800000 | 424.94 |
| 1628035200000 | 424.48 |
| 1628121600000 | 425.95 |
| 1628208000000 | 426.61 |
| 1628467200000 | 427.35 |
| 1628553600000 | 427.89 |
| 1628640000000 | 430.05 |
| 1628726400000 | 431.11 |
| 1628812800000 | 431.86 |
| 1629072000000 | 432.04 |
| 1629158400000 | 431.79 |
| 1629244800000 | 432.38 |
| 1629331200000 | 430.19 |
| 1629417600000 | 431.39 |
| 1629676800000 | 431.54 |
| 1629763200000 | 430.14 |
| 1629849600000 | 428.27 |
| 1629936000000 | 426.77 |
| 1630022400000 | 427.36 |
| 1630281600000 | 428.42 |
| 1630368000000 | 427.01 |
| 1630454400000 | 428.55 |
| 1630540800000 | 428.8 |
| 1630627200000 | 428.35 |
| 1630886400000 | 429.09 |
| 1630972800000 | 427.37 |
| 1631059200000 | 426.88 |
| 1631145600000 | 426.68 |
| 1631232000000 | 424.68 |
| 1631491200000 | 427.19 |
| 1631577600000 | 426.79 |
| 1631664000000 | 424.45 |
| 1631750400000 | 425.89 |
| 1631836800000 | 424.01 |
| 1632096000000 | 419.08 |
| 1632182400000 | 420.18 |
| 1632268800000 | 420.69 |
| 1632355200000 | 422.73 |
| 1632441600000 | 421.15 |
| 1632700800000 | 422.5 |
| 1632787200000 | 417.49 |
| 1632873600000 | 418.8399 |
| 1632960000000 | 418.44 |
| 1633046400000 | 417.3399 |
| 1633305600000 | 418.32 |
| 1633392000000 | 419.61 |
| 1633478400000 | 420.06 |
| 1633564800000 | 421.72 |
| 1633651200000 | 421.5 |
| 1633910400000 | 420.63 |
| 1633996800000 | 421.1 |
| 1634083200000 | 422.08 |
| 1634169600000 | 424.5 |
| 1634256000000 | 426.55 |
| 1634515200000 | 424.87 |
| 1634601600000 | 425.67 |
| 1634688000000 | 427.23 |
| 1634774400000 | 427.32 |
| 1634860800000 | 428.41 |
| 1635120000000 | 428.15 |
| 1635206400000 | 429.96 |
| 1635292800000 | 429.73 |
| 1635379200000 | 428.31 |
| 1635465600000 | 427.76 |
| 1635724800000 | 430.53 |
| 1635811200000 | 430.9 |
| 1635897600000 | 432.59 |
| 1635984000000 | 434.71 |
| 1636070400000 | 434.77 |
| 1636329600000 | 432.92 |
| 1636416000000 | 432.68 |
| 1636502400000 | 434.94 |
| 1636588800000 | 434.95 |
| 1636675200000 | 436.51 |
| 1636934400000 | 438.2 |
| 1637020800000 | 437.45 |
| 1637107200000 | 437.72 |
| 1637193600000 | 436.36 |
| 1637280000000 | 436.46 |
| 1637539200000 | 438.2 |
| 1637625600000 | 436.13 |
| 1637712000000 | 438.07 |
| 1637798400000 | 439.28 |
| 1637884800000 | 429.01 |
| 1638144000000 | 428.52 |
| 1638230400000 | 424.35 |
| 1638316800000 | 426.22 |
| 1638403200000 | 425.66 |
| 1638489600000 | 427.45 |
| 1638748800000 | 432.16 |
| 1638835200000 | 436.24 |
| 1638921600000 | 433.32 |
| 1639008000000 | 433.79 |
| 1639094400000 | 433.91 |
| 1639353600000 | 433.24 |
| 1639440000000 | 432.82 |
| 1639526400000 | 433.89 |
| 1639612800000 | 436.28 |
| 1639699200000 | 436.64 |
| 1639958400000 | 431.29 |
| 1640044800000 | 435.53 |
| 1640131200000 | 435.62 |
| 1640217600000 | 438.71 |
| 1640304000000 | 438.51 |
| 1640563200000 | 439.08 |
| 1640649600000 | 442.94 |
| 1640736000000 | 443.21 |
| 1640822400000 | 443.24 |
| 1640908800000 | 441.77 |
| 1641168000000 | 444.34 |
| 1641254400000 | 447.69 |
| 1641340800000 | 446.05 |
| 1641427200000 | 444.18 |
| 1641513600000 | 444.24 |
| 1641772800000 | 444.88 |
| 1641859200000 | 445.36 |
| 1641945600000 | 446.25 |
| 1642032000000 | 447.66 |
| 1642118400000 | 447.54 |
| 1642377600000 | 448.2 |
| 1642464000000 | 447.75 |
| 1642550400000 | 444.95 |
| 1642636800000 | 444.29 |
| 1642723200000 | 441.1 |
| 1642982400000 | 435.97 |
| 1643068800000 | 438.64 |
| 1643155200000 | 440.1 |
| 1643241600000 | 443.54 |
| 1643328000000 | 444.9 |
| 1643587200000 | 444.46 |
| 1643673600000 | 444.86 |
| 1643760000000 | 446.8 |
| 1643846400000 | 443.05 |
| 1643932800000 | 437.57 |
| 1644192000000 | 438.57 |
| 1644278400000 | 440.23 |
| 1644364800000 | 444.8 |
| 1644451200000 | 443 |
| 1644537600000 | 444.11 |
| 1644796800000 | 440.45 |
| 1644883200000 | 441.79 |
| 1644969600000 | 443.89 |
| 1645056000000 | 441.57 |
| 1645142400000 | 440.81 |
| 1645401600000 | 438.61 |
| 1645488000000 | 435.46 |
| 1645574400000 | 435.36 |
| 1645660800000 | 427.28 |
| 1645747200000 | 434.03 |
| 1646006400000 | 435.21 |
| 1646092800000 | 432.3 |
| 1646179200000 | 433.72 |
| 1646265600000 | 432.2 |
| 1646352000000 | 428.58 |
| 1646611200000 | 423.11 |
| 1646697600000 | 421.87 |
| 1646784000000 | 427.1 |
| 1646870400000 | 428.81 |
| 1646956800000 | 430.18 |
| 1647216000000 | 432.71 |
| 1647302400000 | 433.91 |
| 1647388800000 | 438.17 |
| 1647475200000 | 438.65 |
| 1647561600000 | 440.07 |
| 1647820800000 | 440.65 |
| 1647907200000 | 444.42 |
| 1647993600000 | 441.26 |
| 1648080000000 | 441.46 |
| 1648166400000 | 445.3 |
| 1648425600000 | 445.4 |
| 1648512000000 | 446.55 |
| 1648598400000 | 446.02 |
| 1648684800000 | 444.25 |
| 1648771200000 | 447.64 |
| 1649030400000 | 448.35 |
| 1649116800000 | 450.33 |
| 1649203200000 | 450.27 |
| 1649289600000 | 448.37 |
| 1649376000000 | 453.2 |
| 1649635200000 | 453.01 |
| 1649721600000 | 451.62 |
| 1649808000000 | 452.24 |
| 1649894400000 | 457.18 |
| 1650326400000 | 452.82 |
| 1650412800000 | 455.31 |
| 1650499200000 | 455.41 |
| 1650585600000 | 451.59 |
| 1650844800000 | 448.9 |
| 1650931200000 | 449.85 |
| 1651017600000 | 451.86 |
| 1651104000000 | 453.1 |
| 1651190400000 | 450.61 |
| 1651449600000 | 447.61 |
| 1651536000000 | 450.68 |
| 1651622400000 | 450.01 |
| 1651708800000 | 447.75 |
| 1651795200000 | 443.09 |
| 1652054400000 | 437.65 |
| 1652140800000 | 437.57 |
| 1652227200000 | 440.53 |
| 1652313600000 | 442.45 |
| 1652400000000 | 448.17 |
| 1652659200000 | 450.34 |
| 1652745600000 | 451.57 |
| 1652832000000 | 451.19 |
| 1652918400000 | 446.41 |
| 1653004800000 | 448.54 |
| 1653264000000 | 451.19 |
| 1653350400000 | 448.88 |
| 1653436800000 | 451.86 |
| 1653523200000 | 451.35 |
| 1653609600000 | 453.63 |
| 1653868800000 | 451.9 |
| 1653955200000 | 449.96 |
| 1654041600000 | 448.54 |
| 1654128000000 | 447.02 |
| 1654214400000 | 445.84 |
| 1654473600000 | 448.13 |
| 1654560000000 | 447.91 |
| 1654646400000 | 443.65 |
| 1654732800000 | 441.58 |
| 1654819200000 | 436.62 |
| 1655078400000 | 430.18 |
| 1655164800000 | 425.47 |
| 1655251200000 | 428.22 |
| 1655337600000 | 423.59 |
| 1655424000000 | 421.97 |
| 1655683200000 | 420.93 |
| 1655769600000 | 420.94 |
| 1655856000000 | 419.19 |
| 1655942400000 | 421.37 |
| 1656028800000 | 427 |
| 1656288000000 | 428.53 |
| 1656374400000 | 432.58 |
| 1656460800000 | 430.37 |
| 1656547200000 | 428.17 |
| 1656633600000 | 429.93 |
| 1656892800000 | 431.73 |
| 1656979200000 | 432.19 |
| 1657065600000 | 433.53 |
| 1657152000000 | 439.46 |
| 1657238400000 | 439.98 |
| 1657497600000 | 440.79 |
| 1657584000000 | 442.76 |
| 1657670400000 | 438.81 |
| 1657756800000 | 435.28 |
| 1657843200000 | 436.46 |
| 1658102400000 | 435.84 |
| 1658188800000 | 437.91 |
| 1658275200000 | 439.11 |
| 1658361600000 | 439.51 |
| 1658448000000 | 442.99 |
| 1658707200000 | 444.28 |
| 1658793600000 | 447.77 |
| 1658880000000 | 447.31 |
| 1658966400000 | 450.94 |
| 1659052800000 | 452.42 |
| 1659312000000 | 452.16 |
| 1659398400000 | 451.66 |
| 1659484800000 | 450.27 |
| 1659571200000 | 448.79 |
| 1659657600000 | 447.99 |
| 1659916800000 | 449.64 |
| 1660003200000 | 449.6 |
| 1660089600000 | 452.56 |
| 1660176000000 | 453.28 |
| 1660262400000 | 457.13 |
| 1660521600000 | 459.82 |
| 1660608000000 | 459.67 |
| 1660694400000 | 458.39 |
| 1660780800000 | 459.51 |
| 1660867200000 | 458.46 |
| 1661126400000 | 459.19 |
| 1661212800000 | 456.44 |
| 1661299200000 | 454.6 |
| 1661385600000 | 456.14 |
| 1661472000000 | 450.65 |
| 1661731200000 | 447.36 |
| 1661817600000 | 446.72 |
| 1661904000000 | 441.56 |
| 1661990400000 | 440.47 |
| 1662076800000 | 440.22 |
| 1662336000000 | 441.82 |
| 1662422400000 | 439.8 |
| 1662508800000 | 436.09 |
| 1662595200000 | 437.33 |
| 1662681600000 | 441.13 |
| 1662940800000 | 443.79 |
| 1663027200000 | 440.43 |
| 1663113600000 | 436.75 |
| 1663200000000 | 434.71 |
| 1663286400000 | 433.56 |
| 1663545600000 | 432.84 |
| 1663632000000 | 428.5 |
| 1663718400000 | 429.68 |
| 1663804800000 | 429.38 |
| 1663891200000 | 424.22 |
| 1664150400000 | 416.85 |
| 1664236800000 | 413.0899 |
| 1664323200000 | 410.97 |
| 1664409600000 | 404.65 |
| 1664496000000 | 403.67 |
| 1664755200000 | 407.35 |
| 1664841600000 | 413.0299 |
| 1664928000000 | 410.89 |
| 1665014400000 | 407.45 |
| 1665100800000 | 404.69 |
| 1665360000000 | 404.37 |
| 1665446400000 | 402.19 |
| 1665532800000 | 398.62 |
| 1665619200000 | 398.94 |
| 1665705600000 | 400.76 |
| 1665964800000 | 403.45 |
| 1666051200000 | 403.61 |
| 1666137600000 | 404.0899 |
| 1666224000000 | 402.77 |
| 1666310400000 | 400.86 |
| 1666569600000 | 402.5 |
| 1666656000000 | 406.8399 |
| 1666742400000 | 407.8399 |
| 1666828800000 | 411.5899 |
| 1666915200000 | 413.23 |
| 1667174400000 | 416.51 |
| 1667260800000 | 418.67 |
| 1667347200000 | 418.0299 |
| 1667433600000 | 416.68 |
| 1667520000000 | 417.68 |
| 1667779200000 | 417.56 |
| 1667865600000 | 419.24 |
| 1667952000000 | 418.85 |
| 1668038400000 | 425.89 |
| 1668124800000 | 425.24 |
| 1668384000000 | 423.31 |
| 1668470400000 | 423.82 |
| 1668556800000 | 421.72 |
| 1668643200000 | 422.18 |
| 1668729600000 | 426.75 |
| 1668988800000 | 429.25 |
| 1669075200000 | 431.73 |
| 1669161600000 | 432.45 |
| 1669248000000 | 435.66 |
| 1669334400000 | 435.24 |
| 1669593600000 | 431.59 |
| 1669680000000 | 432.24 |
| 1669766400000 | 433.79 |
| 1669852800000 | 435.7 |
| 1669939200000 | 433.81 |
| 1670198400000 | 430.48 |
| 1670284800000 | 429.97 |
| 1670371200000 | 429.43 |
| 1670457600000 | 427.74 |
| 1670544000000 | 430.55 |
| 1670803200000 | 428.41 |
| 1670889600000 | 430.8 |
| 1670976000000 | 432.09 |
| 1671062400000 | 424.81 |
| 1671148800000 | 421.66 |
| 1671408000000 | 421.46 |
| 1671494400000 | 422.3 |
| 1671580800000 | 425.67 |
| 1671667200000 | 426.45 |
| 1671753600000 | 425.42 |
| 1672099200000 | 425.14 |
| 1672185600000 | 424.34 |
| 1672272000000 | 425.32 |
| 1672358400000 | 423.9 |
| 1672617600000 | 425.2 |
| 1672704000000 | 430.52 |
| 1672790400000 | 431.31 |
| 1672876800000 | 428.78 |
| 1672963200000 | 430.67 |
| 1673222400000 | 429.39 |
| 1673308800000 | 428.29 |
| 1673395200000 | 428.28 |
| 1673481600000 | 431.3 |
| 1673568000000 | 432.6 |
| 1673827200000 | 431.65 |
| 1673913600000 | 433.93 |
| 1674000000000 | 433.5 |
| 1674086400000 | 432.1 |
| 1674172800000 | 432.8 |
| 1674432000000 | 433.52 |
| 1674518400000 | 436.12 |
| 1674604800000 | 436.03 |
| 1674691200000 | 437.1 |
| 1674777600000 | 439.17 |
| 1675036800000 | 438.47 |
| 1675123200000 | 438.29 |
| 1675209600000 | 438.68 |
| 1675296000000 | 439.75 |
| 1675382400000 | 436.48 |
| 1675641600000 | 437.05 |
| 1675728000000 | 439.54 |
| 1675814400000 | 438.96 |
| 1675900800000 | 439.31 |
| 1675987200000 | 439.94 |
| 1676246400000 | 439.09 |
| 1676332800000 | 440.43 |
| 1676419200000 | 439.03 |
| 1676505600000 | 440.25 |
| 1676592000000 | 441.46 |
| 1676851200000 | 442.91 |
| 1676937600000 | 442.27 |
| 1677024000000 | 441.38 |
| 1677110400000 | 441.6 |
| 1677196800000 | 442.32 |
| 1677456000000 | 444.09 |
| 1677542400000 | 442.51 |
| 1677628800000 | 439.12 |
| 1677715200000 | 440.15 |
| 1677801600000 | 442.73 |
| 1678060800000 | 442.72 |
| 1678147200000 | 441.52 |
| 1678233600000 | 443.25 |
| 1678320000000 | 443.79 |
| 1678406400000 | 438.57 |
| 1678665600000 | 432.08 |
| 1678752000000 | 429.88 |
| 1678838400000 | 431.9 |
| 1678924800000 | 429.49 |
| 1679011200000 | 426.58 |
| 1679270400000 | 427.12 |
| 1679356800000 | 426.47 |
| 1679443200000 | 424.89 |
| 1679529600000 | 423.32 |
| 1679616000000 | 425.57 |
| 1679875200000 | 426.13 |
| 1679961600000 | 426.55 |
| 1680048000000 | 429.76 |
| 1680134400000 | 430.5 |
| 1680220800000 | 434.04 |
| 1680480000000 | 436.75 |
| 1680566400000 | 436.99 |
| 1680652800000 | 438.62 |
| 1680739200000 | 439.64 |
| 1681171200000 | 441.38 |
| 1681257600000 | 441.37 |
| 1681344000000 | 440.62 |
| 1681430400000 | 440.37 |
| 1681689600000 | 442.58 |
| 1681776000000 | 443.36 |
| 1681862400000 | 444.43 |
| 1681948800000 | 445.33 |
| 1682035200000 | 445.27 |
| 1682294400000 | 444.98 |
| 1682380800000 | 446.45 |
| 1682467200000 | 444.6 |
| 1682553600000 | 445.51 |
| 1682640000000 | 447.13 |
| 1682899200000 | 448.05 |
| 1682985600000 | 444.27 |
| 1683072000000 | 443.83 |
| 1683158400000 | 445.56 |
| 1683244800000 | 447.41 |
| 1683504000000 | 449.19 |
| 1683590400000 | 451.41 |
| 1683676800000 | 450.21 |
| 1683763200000 | 448.89 |
| 1683849600000 | 449.84 |
| 1684108800000 | 451.73 |
| 1684195200000 | 450.14 |
| 1684281600000 | 448.61 |
| 1684368000000 | 447.17 |
| 1684454400000 | 449.06 |
| 1684713600000 | 449.04 |
| 1684800000000 | 449.04 |
| 1684886400000 | 444.43 |
| 1684972800000 | 441.09 |
| 1685059200000 | 441.04 |
| 1685318400000 | 442.53 |
| 1685404800000 | 441.29 |
| 1685491200000 | 440.39 |
| 1685577600000 | 440.69 |
| 1685664000000 | 444.8 |
| 1685923200000 | 446.62 |
| 1686009600000 | 448.55 |
| 1686096000000 | 446.36 |
| 1686182400000 | 444.32 |
| 1686268800000 | 445.7 |
| 1686528000000 | 444.29 |
| 1686614400000 | 443.45 |
| 1686700800000 | 444.02 |
| 1686787200000 | 443.22 |
| 1686873600000 | 443.84 |
| 1687132800000 | 441.12 |
| 1687219200000 | 439.6 |
| 1687305600000 | 437.19 |
| 1687392000000 | 435.19 |
| 1687478400000 | 433.76 |
| 1687737600000 | 433.78 |
| 1687824000000 | 433.6 |
| 1687910400000 | 436.18 |
| 1687996800000 | 435.57 |
| 1688083200000 | 437.4 |
| 1688342400000 | 440.33 |
| 1688428800000 | 440.32 |
| 1688515200000 | 439.46 |
| 1688601600000 | 434.7 |
| 1688688000000 | 432.87 |
| 1688947200000 | 432.23 |
| 1689033600000 | 434.6 |
| 1689120000000 | 436.69 |
| 1689206400000 | 438.47 |
| 1689292800000 | 437.12 |
| 1689552000000 | 435.94 |
| 1689638400000 | 436.95 |
| 1689724800000 | 439.55 |
| 1689811200000 | 442.07 |
| 1689897600000 | 441.02 |
| 1690156800000 | 444.05 |
| 1690243200000 | 445.96 |
| 1690329600000 | 446.98 |
| 1690416000000 | 448.99 |
| 1690502400000 | 447.04 |
| 1690761600000 | 446.74 |
| 1690848000000 | 444.99 |
| 1690934400000 | 440.36 |
| 1691020800000 | 436.84 |
| 1691107200000 | 435.42 |
| 1691366400000 | 436.46 |
| 1691452800000 | 436.85 |
| 1691539200000 | 436.58 |
| 1691625600000 | 438.59 |
| 1691712000000 | 437.23 |
| 1691971200000 | 435.52 |
| 1692057600000 | 432.01 |
| 1692144000000 | 430.81 |
| 1692230400000 | 429.23 |
| 1692316800000 | 428.84 |
| 1692576000000 | 426.59 |
| 1692662400000 | 429.01 |
| 1692748800000 | 433.08 |
| 1692835200000 | 432.7 |
| 1692921600000 | 433.88 |
| 1693180800000 | 436.09 |
| 1693267200000 | 439.49 |
| 1693353600000 | 438.75 |
| 1693440000000 | 441.22 |
| 1693526400000 | 442.02 |
| 1693785600000 | 442.35 |
| 1693872000000 | 441.51 |
| 1693958400000 | 440.44 |
| 1694044800000 | 441.91 |
| 1694131200000 | 441.52 |
| 1694390400000 | 443.27 |
| 1694476800000 | 444.65 |
| 1694563200000 | 442.47 |
| 1694649600000 | 449.63 |
| 1694736000000 | 450.36 |
| 1694995200000 | 448.34 |
| 1695081600000 | 448.68 |
| 1695168000000 | 448.93 |
| 1695254400000 | 445.85 |
| 1695340800000 | 443.34 |
| 1695600000000 | 441.18 |
| 1695686400000 | 439.34 |
| 1695772800000 | 437.73 |
| 1695859200000 | 436.06 |
| 1695945600000 | 436.85 |
| 1696204800000 | 433.17 |
| 1696291200000 | 428.54 |
| 1696377600000 | 425.61 |
| 1696464000000 | 429.84 |
| 1696550400000 | 432.09 |
| 1696809600000 | 434.04 |
| 1696896000000 | 438.31 |
| 1696982400000 | 439.23 |
| 1697068800000 | 439.63 |
| 1697155200000 | 438.62 |
| 1697414400000 | 437.41 |
| 1697500800000 | 437.85 |
| 1697587200000 | 437.61 |
| 1697673600000 | 432.78 |
| 1697760000000 | 429.04 |
| 1698019200000 | 425.96 |
| 1698105600000 | 428.36 |
| 1698192000000 | 429.79 |
| 1698278400000 | 427.55 |
| 1698364800000 | 426.49 |
| 1698624000000 | 426.43 |
| 1698710400000 | 428.43 |
| 1698796800000 | 433.2 |
| 1698883200000 | 435.77 |
| 1698969600000 | 436.41 |
| 1699228800000 | 436.16 |
| 1699315200000 | 434.58 |
| 1699401600000 | 431.35 |
| 1699488000000 | 432.52 |
| 1699574400000 | 431.65 |
| 1699833600000 | 432.29 |
| 1699920000000 | 435.29 |
| 1700006400000 | 436.47 |
| 1700092800000 | 435.19 |
| 1700179200000 | 438.05 |
| 1700438400000 | 437.51 |
| 1700524800000 | 437.67 |
| 1700611200000 | 439.18 |
| 1700697600000 | 439.38 |
| 1700784000000 | 440.72 |
| 1701043200000 | 440.54 |
| 1701129600000 | 440.46 |
| 1701216000000 | 440.59 |
| 1701302400000 | 444.58 |
| 1701388800000 | 448.58 |
| 1701648000000 | 449.88 |
| 1701734400000 | 450.15 |
| 1701820800000 | 453.01 |
| 1701907200000 | 454.99 |
| 1701993600000 | 454.11 |
| 1702252800000 | 454.89 |
| 1702339200000 | 454.78 |
| 1702425600000 | 455.68 |
| 1702512000000 | 454.59 |
| 1702598400000 | 454.76 |
| 1702857600000 | 451.87 |
| 1702944000000 | 452.06 |
| 1703030400000 | 452.5 |
| 1703116800000 | 451.73 |
| 1703203200000 | 453.08 |
| 1703635200000 | 453.23 |
| 1703721600000 | 455.12 |
| 1703808000000 | 457.03 |
| 1704153600000 | 459.52 |
| 1704240000000 | 457.74 |
| 1704326400000 | 459.25 |
| 1704412800000 | 459.86 |
| 1704672000000 | 460.99 |
| 1704758400000 | 461.54 |
| 1704844800000 | 458.36 |
| 1704931200000 | 456.93 |
| 1705017600000 | 460.52 |
| 1705276800000 | 460.76 |
| 1705363200000 | 459.3 |
| 1705449600000 | 453.84 |
| 1705536000000 | 453.36 |
| 1705622400000 | 453.47 |
| 1705881600000 | 456.85 |
| 1705968000000 | 456.05 |
| 1706054400000 | 456.06 |
| 1706140800000 | 457.77 |
| 1706227200000 | 460.04 |
| 1706486400000 | 461.39 |
| 1706572800000 | 460.54 |
| 1706659200000 | 461.82 |
| 1706745600000 | 459.44 |
| 1706832000000 | 459.63 |
| 1707091200000 | 457.3 |
| 1707177600000 | 458.68 |
| 1707264000000 | 456 |
| 1707350400000 | 453.53 |
| 1707436800000 | 451.3 |
| 1707696000000 | 454.52 |
| 1707782400000 | 452.03 |
| 1707868800000 | 451.83 |
| 1707955200000 | 454.7 |
| 1708041600000 | 456.38 |
| 1708300800000 | 456.65 |
| 1708387200000 | 458.35 |
| 1708473600000 | 458.8 |
| 1708560000000 | 458.93 |
| 1708646400000 | 460.01 |
| 1708905600000 | 456.98 |
| 1708992000000 | 457.33 |
| 1709078400000 | 455.42 |
| 1709164800000 | 457.02 |
| 1709251200000 | 456.19 |
| 1709510400000 | 455.42 |
| 1709596800000 | 456.83 |
| 1709683200000 | 458.33 |
| 1709769600000 | 460.01 |
| 1709856000000 | 462.4 |
| 1710115200000 | 462.28 |
| 1710201600000 | 463.51 |
| 1710288000000 | 463.76 |
| 1710374400000 | 462.79 |
| 1710460800000 | 462.11 |
| 1710720000000 | 460.63 |
| 1710806400000 | 462.42 |
| 1710892800000 | 462.29 |
| 1710979200000 | 464.96 |
| 1711065600000 | 465.92 |
| 1711324800000 | 466.03 |
| 1711411200000 | 466.48 |
| 1711497600000 | 468.95 |
| 1711584000000 | 470.09 |
| 1712016000000 | 466.62 |
| 1712102400000 | 464.76 |
| 1712188800000 | 465.06 |
| 1712275200000 | 463.4 |
| 1712534400000 | 464.62 |
| 1712620800000 | 464.99 |
| 1712707200000 | 463.68 |
| 1712793600000 | 462.61 |
| 1712880000000 | 463.08 |
| 1713139200000 | 462.01 |
| 1713225600000 | 455.52 |
| 1713312000000 | 456.21 |
| 1713398400000 | 458.06 |
| 1713484800000 | 458.66 |
| 1713744000000 | 463.95 |
| 1713830400000 | 465.33 |
| 1713916800000 | 464.6 |
| 1714003200000 | 460.98 |
| 1714089600000 | 463 |
| 1714348800000 | 465.97 |
| 1714435200000 | 463.91 |
| 1714521600000 | 462.96 |
| 1714608000000 | 465.02 |
| 1714694400000 | 466.61 |
| 1714953600000 | 468.54 |
| 1715040000000 | 471.37 |
| 1715126400000 | 470.89 |
| 1715212800000 | 473 |
| 1715299200000 | 475.67 |
| 1715558400000 | 475.66 |
| 1715644800000 | 474.98 |
| 1715731200000 | 476.84 |
| 1715817600000 | 478.58 |
| 1715904000000 | 478.63 |
| 1716163200000 | 478.14 |
| 1716249600000 | 477.38 |
| 1716336000000 | 476.17 |
| 1716422400000 | 473.52 |
| 1716508800000 | 473.1 |
| 1716768000000 | 474.74 |
| 1716854400000 | 472.3 |
| 1716940800000 | 469.16 |
| 1717027200000 | 471.63 |
| 1717113600000 | 474.73 |
| STOXX Global Low Carbon Select 100 | STOXX Global 1800 | |
|---|---|---|
| 2017 | 10.085929014163 | 8.5282020166399 |
| 2018 | -8.7702711919195 | -3.9925543466809 |
| 2019 | 22.529497074046 | 31.29846908301 |
| 2020 | -13.226834236048 | 7.3477107436815 |
| 2021 | 21.54096714024 | 30.584193773413 |
| 2022 | -4.0913309880787 | -12.618306516756 |
| 2023 | 7.9423670088856 | 20.01156627578 |
| 2024 | 8.1268061035277 | 33.418277213955 |
Methodology
The base universe is taken as all stocks in the relevant benchmark index excluding ICB Subsector 60101040 Coal. Those stocks are screened for reported or estimated carbon emission data, 12-month historical daily pricing data and 12-month historical dividend yield, and if any one of the values is not available for a stock, the company is removed from the base universe.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebooks.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0321940428 | SXW1CSEG | SXW1CSEG INDEX | .SXW1CSEG |
| Price EUR | CH0321940402 | SXW1CSEE | SXW1CSEE INDEX | .SXW1CSEE |
| Net Return EUR | CH0321940410 | SXW1CSER | .SXW1CSER |
Quick Facts
| Weighting | Volatility weighted |
| Cap Factor | 10% |
| No. of components | Fixed |
| Review frequency | Quarterly |
| Calculation/distribution | Price: real-time (every 15 seconds); Net and Gross Return: end-of-day |
| Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
| Base value/base date | 100 as of Jun. 21, 2004 |
| History | Available from Jun. 21, 2004 |
| Inception date | Apr. 29, 2016 |
| 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 |
|---|---|---|---|
| KPN | Telecommunications | Netherlands | 1.895% |
| NETLINK | Telecommunications | Singapore | 1.667% |
| United Overseas Bank Ltd. | Banks | Singapore | 1.472% |
| SWISS PRIME SITE | Real Estate | Switzerland | 1.418% |
| ASSICURAZIONI GENERALI | Insurance | Italy | 1.329% |
| ZURICH INSURANCE GROUP | Insurance | Switzerland | 1.315% |
| ALLREAL HLDG | Real Estate | Switzerland | 1.284% |
| ALLIANZ | Insurance | Germany | 1.282% |
| TRYG | Insurance | Denmark | 1.216% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 1.178% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.