Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Global 1800
- 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 1800 Index contains 600 European, 600 North-American and 600 Asia/Pacific region stocks represented by the STOXX Europe 600 Index, the STOXX North America 600 Index and the STOXX Asia/Pacific 600 Index.
Key facts
- Transparent and rules-based methodology
- Buffer rule applied on regional indices aims to reduce turnover
- Weighted by free-float market cap
- Serves as basis for further regional, sector and country indices and as basis multiple thematic indices
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 1800 | 68,579.0 | 62,940.0 | 35.0 | 11.1 | 2,985.7 | 1.2 | 4.7 | 0.0 | 2.6 |
| STOXX Global Total Market | 92,775.3 | 79,095.1 | 6.5 | 0.6 | 2,985.7 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 26.9 |
|---|---|
| Industrial Goods and Services | 12.5 |
| Health Care | 11.6 |
| Banks | 6.1 |
| Retail | 5.7 |
| Financial Services | 4.4 |
| Energy | 4.4 |
| Food, Beverage and Tobacco | 3.3 |
| Insurance | 3.2 |
| Utilities | 2.8 |
Country weighting
| USA | 69.6 |
|---|---|
| Japan | 7.3 |
| UK | 4.1 |
| France | 2.9 |
| Canada | 2.6 |
| Switzerland | 2.5 |
| Germany | 2.2 |
| Australia | 2.1 |
| Netherlands | 1.3 |
| Denmark | 1.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 | 1.0 | 16.2 | 20.9 | 34.2 | 84.0 | N/A | N/A | 21.2 | 10.4 | 13.1 |
| STOXX Global Total Market | 1.2 | 15.4 | 19.8 | 30.6 | 76.7 | N/A | N/A | 20.1 | 9.4 | 12.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 | N/A | N/A | 9.6 | 13.6 | 17.3 | N/A | N/A | 1.6 | 0.6 | 0.7 |
| STOXX Global Total Market | N/A | N/A | 9.3 | 13.1 | 16.7 | N/A | N/A | 1.6 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.7 | 1.2 | 1.2 | 1.5 | 1.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -1.2 | 1.0 | 0.8 | 0.7 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
BENCHMARK INDICES
STOXX Global 1800
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 1800 | 24.4 | 19.7 | 22.4 | 19.5 | 3.3 | 2.4 | 0.8 | 25.2 |
| STOXX Global Total Market | -0.7 | 19.1 | 20.6 | 18.4 | 2.9 | 2.4 | 0.8 | 23.5 |
Performance and annual returns
| STOXX Global 1800 | |
|---|---|
| 1073001600000 | 74.41 |
| 1073260800000 | 74.91 |
| 1073347200000 | 74.63 |
| 1073433600000 | 74.81 |
| 1073520000000 | 75.15 |
| 1073606400000 | 74.27 |
| 1073865600000 | 74.6 |
| 1073952000000 | 74.47 |
| 1074038400000 | 75.42 |
| 1074124800000 | 75.69 |
| 1074211200000 | 77.18 |
| 1074470400000 | 77.39 |
| 1074556800000 | 76.51 |
| 1074643200000 | 76.71 |
| 1074729600000 | 76.31 |
| 1074816000000 | 76.3 |
| 1075075200000 | 77.2 |
| 1075161600000 | 76.63 |
| 1075248000000 | 76.18 |
| 1075334400000 | 76.95 |
| 1075420800000 | 76.53 |
| 1075680000000 | 76.67 |
| 1075766400000 | 76.11 |
| 1075852800000 | 75.66 |
| 1075939200000 | 75.39 |
| 1076025600000 | 75.64 |
| 1076284800000 | 75.98 |
| 1076371200000 | 76.16 |
| 1076457600000 | 76.75 |
| 1076544000000 | 76.02 |
| 1076630400000 | 76 |
| 1076889600000 | 76.13 |
| 1076976000000 | 76.63 |
| 1077062400000 | 76.38 |
| 1077148800000 | 77.06 |
| 1077235200000 | 77.07 |
| 1077494400000 | 77.15 |
| 1077580800000 | 76.27 |
| 1077667200000 | 77.04 |
| 1077753600000 | 77.72 |
| 1077840000000 | 77.94 |
| 1078099200000 | 78.76 |
| 1078185600000 | 79.25 |
| 1078272000000 | 79.95 |
| 1078358400000 | 79.97 |
| 1078444800000 | 79.04 |
| 1078704000000 | 78.9 |
| 1078790400000 | 78.35 |
| 1078876800000 | 78.37 |
| 1078963200000 | 76.9 |
| 1079049600000 | 77.61 |
| 1079308800000 | 76.58 |
| 1079395200000 | 76.55 |
| 1079481600000 | 78.28 |
| 1079568000000 | 77.26 |
| 1079654400000 | 76.99 |
| 1079913600000 | 75.76 |
| 1080000000000 | 76.12 |
| 1080086400000 | 76.51 |
| 1080172800000 | 77.78 |
| 1080259200000 | 78.35 |
| 1080518400000 | 78.96 |
| 1080604800000 | 79 |
| 1080691200000 | 78.62 |
| 1080777600000 | 78.83 |
| 1080864000000 | 80.57 |
| 1081123200000 | 81.75 |
| 1081209600000 | 81.36 |
| 1081296000000 | 80.6 |
| 1081382400000 | 80.93 |
| 1081814400000 | 81.35 |
| 1081900800000 | 80.6 |
| 1081987200000 | 80.35 |
| 1082073600000 | 80.3 |
| 1082332800000 | 80.29 |
| 1082419200000 | 80.49 |
| 1082505600000 | 80.57 |
| 1082592000000 | 81.34 |
| 1082678400000 | 81.76 |
| 1082937600000 | 81.58 |
| 1083024000000 | 81.26 |
| 1083110400000 | 80.53 |
| 1083196800000 | 79.46 |
| 1083283200000 | 78.6 |
| 1083542400000 | 79.29 |
| 1083628800000 | 78.99 |
| 1083715200000 | 79.11 |
| 1083801600000 | 78.48 |
| 1083888000000 | 78.28 |
| 1084147200000 | 76.72 |
| 1084233600000 | 77.59 |
| 1084320000000 | 77.36 |
| 1084406400000 | 77.5 |
| 1084492800000 | 77.2 |
| 1084752000000 | 75.49 |
| 1084838400000 | 76.3 |
| 1084924800000 | 76.7 |
| 1085011200000 | 76.96 |
| 1085097600000 | 77.01 |
| 1085356800000 | 77.51 |
| 1085443200000 | 77.36 |
| 1085529600000 | 77.84 |
| 1085616000000 | 77.57 |
| 1085702400000 | 77.84 |
| 1085961600000 | 77.89 |
| 1086048000000 | 77.78 |
| 1086134400000 | 77.69 |
| 1086220800000 | 77.33 |
| 1086307200000 | 77.77 |
| 1086566400000 | 78.71 |
| 1086652800000 | 79.09 |
| 1086739200000 | 79.41 |
| 1086825600000 | 79.72 |
| 1086912000000 | 80 |
| 1087171200000 | 78.79 |
| 1087257600000 | 79.27 |
| 1087344000000 | 80.05 |
| 1087430400000 | 79.95 |
| 1087516800000 | 79.6 |
| 1087776000000 | 79.73 |
| 1087862400000 | 79.6 |
| 1087948800000 | 80.07 |
| 1088035200000 | 79.94 |
| 1088121600000 | 79.84 |
| 1088380800000 | 79.81 |
| 1088467200000 | 80.1 |
| 1088553600000 | 79.88 |
| 1088640000000 | 79.52 |
| 1088726400000 | 78.44 |
| 1088985600000 | 78.37 |
| 1089072000000 | 77.86 |
| 1089158400000 | 77.55 |
| 1089244800000 | 77.02 |
| 1089331200000 | 77.34 |
| 1089590400000 | 77.34 |
| 1089676800000 | 77.73 |
| 1089763200000 | 77.14 |
| 1089849600000 | 76.77 |
| 1089936000000 | 76.41 |
| 1090195200000 | 76.44 |
| 1090281600000 | 76.84 |
| 1090368000000 | 77.12 |
| 1090454400000 | 76.62 |
| 1090540800000 | 76.78 |
| 1090800000000 | 76.26 |
| 1090886400000 | 77.03 |
| 1090972800000 | 77.33 |
| 1091059200000 | 77.6 |
| 1091145600000 | 78.04 |
| 1091404800000 | 78.24 |
| 1091491200000 | 77.91 |
| 1091577600000 | 77.55 |
| 1091664000000 | 76.93 |
| 1091750400000 | 74.93 |
| 1092009600000 | 74.7 |
| 1092096000000 | 75.11 |
| 1092182400000 | 75.43 |
| 1092268800000 | 74.74 |
| 1092355200000 | 74.09 |
| 1092614400000 | 74.79 |
| 1092700800000 | 75.07 |
| 1092787200000 | 75.84 |
| 1092873600000 | 75.65 |
| 1092960000000 | 76.05 |
| 1093219200000 | 76.77 |
| 1093305600000 | 77.17 |
| 1093392000000 | 77.75 |
| 1093478400000 | 78.01 |
| 1093564800000 | 78.63 |
| 1093824000000 | 78.18 |
| 1093910400000 | 77.65 |
| 1093996800000 | 77.92 |
| 1094083200000 | 78.54 |
| 1094169600000 | 78.79 |
| 1094428800000 | 78.95 |
| 1094515200000 | 79.34 |
| 1094601600000 | 78.92 |
| 1094688000000 | 78.55 |
| 1094774400000 | 78.25 |
| 1095033600000 | 78.83 |
| 1095120000000 | 78.79 |
| 1095206400000 | 78.87 |
| 1095292800000 | 79.16 |
| 1095379200000 | 79.28 |
| 1095638400000 | 79.08 |
| 1095724800000 | 78.99 |
| 1095811200000 | 78.31 |
| 1095897600000 | 77.73 |
| 1095984000000 | 77.85 |
| 1096243200000 | 77.23 |
| 1096329600000 | 77.51 |
| 1096416000000 | 77.81 |
| 1096502400000 | 77.41 |
| 1096588800000 | 78.66 |
| 1096848000000 | 79.78 |
| 1096934400000 | 79.59 |
| 1097020800000 | 79.94 |
| 1097107200000 | 79.55 |
| 1097193600000 | 78.68 |
| 1097452800000 | 78.95 |
| 1097539200000 | 78.83 |
| 1097625600000 | 78.7 |
| 1097712000000 | 77.55 |
| 1097798400000 | 77.32 |
| 1098057600000 | 77.23 |
| 1098144000000 | 77.19 |
| 1098230400000 | 76.55 |
| 1098316800000 | 76.81 |
| 1098403200000 | 76.34 |
| 1098662400000 | 75.26 |
| 1098748800000 | 75.93 |
| 1098835200000 | 76.8 |
| 1098921600000 | 77.34 |
| 1099008000000 | 77.42 |
| 1099267200000 | 77.47 |
| 1099353600000 | 78.02 |
| 1099440000000 | 78.22 |
| 1099526400000 | 78.53 |
| 1099612800000 | 78.81 |
| 1099872000000 | 78.5 |
| 1099958400000 | 78.6 |
| 1100044800000 | 78.54 |
| 1100131200000 | 79.19 |
| 1100217600000 | 79.74 |
| 1100476800000 | 79.85 |
| 1100563200000 | 79.25 |
| 1100649600000 | 79.61 |
| 1100736000000 | 79.74 |
| 1100822400000 | 78.94 |
| 1101081600000 | 78.95 |
| 1101168000000 | 78.79 |
| 1101254400000 | 78.76 |
| 1101340800000 | 78.7 |
| 1101427200000 | 78.57 |
| 1101686400000 | 78.44 |
| 1101772800000 | 78.06 |
| 1101859200000 | 78.8 |
| 1101945600000 | 79.15 |
| 1102032000000 | 78.79 |
| 1102291200000 | 78.35 |
| 1102377600000 | 77.85 |
| 1102464000000 | 78.45 |
| 1102550400000 | 78.41 |
| 1102636800000 | 78.53 |
| 1102896000000 | 78.89 |
| 1102982400000 | 79.2 |
| 1103068800000 | 78.91 |
| 1103155200000 | 79.42 |
| 1103241600000 | 79.18 |
| 1103500800000 | 78.74 |
| 1103587200000 | 79.26 |
| 1103673600000 | 79.52 |
| 1103760000000 | 79.12 |
| 1103846400000 | 79.25 |
| 1104105600000 | 78.67 |
| 1104192000000 | 79.11 |
| 1104278400000 | 79.07 |
| 1104364800000 | 79.12 |
| 1104451200000 | 79.3 |
| 1104710400000 | 79.54 |
| 1104796800000 | 79.68 |
| 1104883200000 | 79.33 |
| 1104969600000 | 79.95 |
| 1105056000000 | 80.56 |
| 1105315200000 | 80.55 |
| 1105401600000 | 80.04 |
| 1105488000000 | 79.56 |
| 1105574400000 | 79.57 |
| 1105660800000 | 80.39 |
| 1105920000000 | 80.62 |
| 1106006400000 | 81.2 |
| 1106092800000 | 80.8 |
| 1106179200000 | 80.55 |
| 1106265600000 | 80.06 |
| 1106524800000 | 79.81 |
| 1106611200000 | 80.36 |
| 1106697600000 | 80.32 |
| 1106784000000 | 80.53 |
| 1106870400000 | 80.4 |
| 1107129600000 | 80.88 |
| 1107216000000 | 81.44 |
| 1107302400000 | 81.62 |
| 1107388800000 | 81.73 |
| 1107475200000 | 82.58 |
| 1107734400000 | 83.18 |
| 1107820800000 | 83.41 |
| 1107907200000 | 82.96 |
| 1107993600000 | 82.8 |
| 1108080000000 | 83.42 |
| 1108339200000 | 83.26 |
| 1108425600000 | 83.49 |
| 1108512000000 | 83.2 |
| 1108598400000 | 82.55 |
| 1108684800000 | 82.66 |
| 1108944000000 | 82.64 |
| 1109030400000 | 81.27 |
| 1109116800000 | 81.29 |
| 1109203200000 | 81.56 |
| 1109289600000 | 82.47 |
| 1109548800000 | 81.96 |
| 1109635200000 | 82.75 |
| 1109721600000 | 83.07 |
| 1109808000000 | 83.06 |
| 1109894400000 | 83.27 |
| 1110153600000 | 83.59 |
| 1110240000000 | 82.67 |
| 1110326400000 | 82.12 |
| 1110412800000 | 81.66 |
| 1110499200000 | 81.28 |
| 1110758400000 | 81.74 |
| 1110844800000 | 81.92 |
| 1110931200000 | 80.86 |
| 1111017600000 | 81.06 |
| 1111104000000 | 81.53 |
| 1111363200000 | 81.67 |
| 1111449600000 | 81.22 |
| 1111536000000 | 81.71 |
| 1111622400000 | 81.9 |
| 1112054400000 | 81.6 |
| 1112140800000 | 81.88 |
| 1112227200000 | 81.92 |
| 1112313600000 | 81.96 |
| 1112572800000 | 82.4 |
| 1112659200000 | 82.8 |
| 1112745600000 | 83 |
| 1112832000000 | 83.16 |
| 1112918400000 | 83.13 |
| 1113177600000 | 82.57 |
| 1113264000000 | 82.92 |
| 1113350400000 | 82.54 |
| 1113436800000 | 82.25 |
| 1113523200000 | 80.5 |
| 1113782400000 | 79.47 |
| 1113868800000 | 80.04 |
| 1113955200000 | 79.31 |
| 1114041600000 | 79.83 |
| 1114128000000 | 80.08 |
| 1114387200000 | 81.02 |
| 1114473600000 | 80.59 |
| 1114560000000 | 80.38 |
| 1114646400000 | 80.12 |
| 1114732800000 | 80.78 |
| 1114992000000 | 81.4 |
| 1115078400000 | 81.22 |
| 1115164800000 | 81.7 |
| 1115251200000 | 81.83 |
| 1115337600000 | 82.47 |
| 1115596800000 | 82.69 |
| 1115683200000 | 81.8 |
| 1115769600000 | 82.17 |
| 1115856000000 | 82.21 |
| 1115942400000 | 82.18 |
| 1116201600000 | 82.5 |
| 1116288000000 | 82.71 |
| 1116374400000 | 83.45 |
| 1116460800000 | 84.06 |
| 1116547200000 | 84.29 |
| 1116806400000 | 84.58 |
| 1116892800000 | 84.62 |
| 1116979200000 | 84.26 |
| 1117065600000 | 85.05 |
| 1117152000000 | 85.11 |
| 1117411200000 | 85.7 |
| 1117497600000 | 86.04 |
| 1117584000000 | 87.28 |
| 1117670400000 | 87.27 |
| 1117756800000 | 87.05 |
| 1118016000000 | 87.07 |
| 1118102400000 | 87.4 |
| 1118188800000 | 87.05 |
| 1118275200000 | 87.8 |
| 1118361600000 | 88.24 |
| 1118620800000 | 88.78 |
| 1118707200000 | 88.94 |
| 1118793600000 | 88.74 |
| 1118880000000 | 89.28 |
| 1118966400000 | 88.97 |
| 1119225600000 | 89.38 |
| 1119312000000 | 89.49 |
| 1119398400000 | 89.59 |
| 1119484800000 | 89.61 |
| 1119571200000 | 88.79 |
| 1119830400000 | 88.03 |
| 1119916800000 | 89.15 |
| 1120003200000 | 89.23 |
| 1120089600000 | 88.57 |
| 1120176000000 | 89.53 |
| 1120435200000 | 89.97 |
| 1120521600000 | 90.29 |
| 1120608000000 | 89.99 |
| 1120694400000 | 89.43 |
| 1120780800000 | 90.44 |
| 1121040000000 | 90.32 |
| 1121126400000 | 89.79 |
| 1121212800000 | 90.41 |
| 1121299200000 | 90.65 |
| 1121385600000 | 90.97 |
| 1121644800000 | 90.63 |
| 1121731200000 | 91.32 |
| 1121817600000 | 91.37 |
| 1121904000000 | 90.84 |
| 1121990400000 | 91.11 |
| 1122249600000 | 91.23 |
| 1122336000000 | 91.45 |
| 1122422400000 | 91.77 |
| 1122508800000 | 91.97 |
| 1122595200000 | 91.35 |
| 1122854400000 | 91.18 |
| 1122940800000 | 91.87 |
| 1123027200000 | 91.37 |
| 1123113600000 | 90.48 |
| 1123200000000 | 89.93 |
| 1123459200000 | 89.91 |
| 1123545600000 | 90.55 |
| 1123632000000 | 90.93 |
| 1123718400000 | 91.17 |
| 1123804800000 | 90.96 |
| 1124064000000 | 91.41 |
| 1124150400000 | 91.04 |
| 1124236800000 | 91.03 |
| 1124323200000 | 91.4 |
| 1124409600000 | 91.86 |
| 1124668800000 | 91.83 |
| 1124755200000 | 91.63 |
| 1124841600000 | 90.95 |
| 1124928000000 | 90.68 |
| 1125014400000 | 90.06 |
| 1125273600000 | 90.51 |
| 1125360000000 | 90.85 |
| 1125446400000 | 91.08 |
| 1125532800000 | 90.75 |
| 1125619200000 | 90.26 |
| 1125878400000 | 90.69 |
| 1125964800000 | 91.6 |
| 1126051200000 | 91.99 |
| 1126137600000 | 91.87 |
| 1126224000000 | 92.52 |
| 1126483200000 | 93.39 |
| 1126569600000 | 92.83 |
| 1126656000000 | 92.72 |
| 1126742400000 | 93.28 |
| 1126828800000 | 93.79 |
| 1127088000000 | 94.03 |
| 1127174400000 | 93.78 |
| 1127260800000 | 92.87 |
| 1127347200000 | 93.26 |
| 1127433600000 | 93.74 |
| 1127692800000 | 94.62 |
| 1127779200000 | 94.54 |
| 1127865600000 | 95.04 |
| 1127952000000 | 95.68 |
| 1128038400000 | 95.47 |
| 1128297600000 | 96.35 |
| 1128384000000 | 95.83 |
| 1128470400000 | 94.49 |
| 1128556800000 | 92.5 |
| 1128643200000 | 92.66 |
| 1128902400000 | 92.77 |
| 1128988800000 | 93.27 |
| 1129075200000 | 92.56 |
| 1129161600000 | 92.61 |
| 1129248000000 | 92.31 |
| 1129507200000 | 92.6 |
| 1129593600000 | 92.44 |
| 1129680000000 | 92.26 |
| 1129766400000 | 91.7 |
| 1129852800000 | 91.5 |
| 1130112000000 | 92.76 |
| 1130198400000 | 92.19 |
| 1130284800000 | 92.22 |
| 1130371200000 | 91.18 |
| 1130457600000 | 92.05 |
| 1130716800000 | 93.93 |
| 1130803200000 | 93.96 |
| 1130889600000 | 94.2 |
| 1130976000000 | 95.22 |
| 1131062400000 | 96.3 |
| 1131321600000 | 96.65 |
| 1131408000000 | 96.8 |
| 1131494400000 | 96.91 |
| 1131580800000 | 97.16 |
| 1131667200000 | 97.99 |
| 1131926400000 | 97.76 |
| 1132012800000 | 97.55 |
| 1132099200000 | 97.65 |
| 1132185600000 | 98.2 |
| 1132272000000 | 98.84 |
| 1132531200000 | 99.12 |
| 1132617600000 | 99.47 |
| 1132704000000 | 99.45 |
| 1132790400000 | 99.41 |
| 1132876800000 | 99.92 |
| 1133136000000 | 99.06 |
| 1133222400000 | 99.25 |
| 1133308800000 | 98.53 |
| 1133395200000 | 100.21 |
| 1133481600000 | 100.84 |
| 1133740800000 | 100.29 |
| 1133827200000 | 100.38 |
| 1133913600000 | 100.51 |
| 1134000000000 | 99.65 |
| 1134086400000 | 99.91 |
| 1134345600000 | 99.57 |
| 1134432000000 | 100.06 |
| 1134518400000 | 99.76 |
| 1134604800000 | 99.94 |
| 1134691200000 | 99.74 |
| 1134950400000 | 99.53 |
| 1135036800000 | 100.34 |
| 1135123200000 | 101.24 |
| 1135209600000 | 101.2 |
| 1135296000000 | 101.26 |
| 1135641600000 | 100.64 |
| 1135728000000 | 100.53 |
| 1135814400000 | 101 |
| 1135900800000 | 100.7 |
| 1136160000000 | 100.82 |
| 1136246400000 | 101.02 |
| 1136332800000 | 101.22 |
| 1136419200000 | 101.21 |
| 1136505600000 | 101.75 |
| 1136764800000 | 102.46 |
| 1136851200000 | 102.05 |
| 1136937600000 | 102.42 |
| 1137024000000 | 102.34 |
| 1137110400000 | 102.27 |
| 1137369600000 | 101.94 |
| 1137456000000 | 101.44 |
| 1137542400000 | 100.3 |
| 1137628800000 | 101.11 |
| 1137715200000 | 100.18 |
| 1137974400000 | 98.97 |
| 1138060800000 | 99.23 |
| 1138147200000 | 99.46 |
| 1138233600000 | 100.39 |
| 1138320000000 | 102.16 |
| 1138579200000 | 102.6 |
| 1138665600000 | 102.25 |
| 1138752000000 | 102.7 |
| 1138838400000 | 102.06 |
| 1138924800000 | 102.13 |
| 1139184000000 | 102.47 |
| 1139270400000 | 102.07 |
| 1139356800000 | 101.97 |
| 1139443200000 | 102.37 |
| 1139529600000 | 102.51 |
| 1139788800000 | 102.12 |
| 1139875200000 | 103 |
| 1139961600000 | 102.97 |
| 1140048000000 | 103.69 |
| 1140134400000 | 103.25 |
| 1140393600000 | 103.05 |
| 1140480000000 | 103.52 |
| 1140566400000 | 104.2 |
| 1140652800000 | 104.16 |
| 1140739200000 | 104.77 |
| 1140998400000 | 105.37 |
| 1141084800000 | 104.07 |
| 1141171200000 | 104.52 |
| 1141257600000 | 103.91 |
| 1141344000000 | 103.45 |
| 1141603200000 | 103.23 |
| 1141689600000 | 103.47 |
| 1141776000000 | 102.98 |
| 1141862400000 | 103.28 |
| 1141948800000 | 104 |
| 1142208000000 | 104.37 |
| 1142294400000 | 104.57 |
| 1142380800000 | 104.84 |
| 1142467200000 | 104.11 |
| 1142553600000 | 104.32 |
| 1142812800000 | 104.46 |
| 1142899200000 | 104.55 |
| 1142985600000 | 104.99 |
| 1143072000000 | 105.34 |
| 1143158400000 | 105.51 |
| 1143417600000 | 105.27 |
| 1143504000000 | 104.48 |
| 1143590400000 | 105.49 |
| 1143676800000 | 105.14 |
| 1143763200000 | 104.87 |
| 1144022400000 | 105.46 |
| 1144108800000 | 104.77 |
| 1144195200000 | 105.14 |
| 1144281600000 | 105.71 |
| 1144368000000 | 105.74 |
| 1144627200000 | 105.91 |
| 1144713600000 | 104.93 |
| 1144800000000 | 104.77 |
| 1144886400000 | 105.09 |
| 1145318400000 | 105.39 |
| 1145404800000 | 105.72 |
| 1145491200000 | 105.98 |
| 1145577600000 | 106.23 |
| 1145836800000 | 105.62 |
| 1145923200000 | 105.22 |
| 1146009600000 | 105.29 |
| 1146096000000 | 104.87 |
| 1146182400000 | 104.32 |
| 1146441600000 | 104.32 |
| 1146528000000 | 104.93 |
| 1146614400000 | 104.63 |
| 1146700800000 | 104.51 |
| 1146787200000 | 105.32 |
| 1147046400000 | 105.75 |
| 1147132800000 | 105.69 |
| 1147219200000 | 105.18 |
| 1147305600000 | 104.16 |
| 1147392000000 | 102.32 |
| 1147651200000 | 101.99 |
| 1147737600000 | 101.59 |
| 1147824000000 | 100.32 |
| 1147910400000 | 99.26 |
| 1147996800000 | 99.83 |
| 1148256000000 | 97.91 |
| 1148342400000 | 98.09 |
| 1148428800000 | 98.21 |
| 1148515200000 | 99.03 |
| 1148601600000 | 100.5 |
| 1148860800000 | 100.41 |
| 1148947200000 | 98.31 |
| 1149033600000 | 98.86 |
| 1149120000000 | 99.78 |
| 1149206400000 | 99.77 |
| 1149465600000 | 98.47 |
| 1149552000000 | 97.89 |
| 1149638400000 | 97.64 |
| 1149724800000 | 96.97 |
| 1149811200000 | 97.54 |
| 1150070400000 | 96.96 |
| 1150156800000 | 95.13 |
| 1150243200000 | 95.26 |
| 1150329600000 | 97.21 |
| 1150416000000 | 97.23 |
| 1150675200000 | 97.23 |
| 1150761600000 | 97.17 |
| 1150848000000 | 97.37 |
| 1150934400000 | 97.92 |
| 1151020800000 | 98.18 |
| 1151280000000 | 98.2 |
| 1151366400000 | 97.36 |
| 1151452800000 | 97.81 |
| 1151539200000 | 99.69 |
| 1151625600000 | 99.4 |
| 1151884800000 | 99.89 |
| 1151971200000 | 100.14 |
| 1152057600000 | 99.51 |
| 1152144000000 | 99.71 |
| 1152230400000 | 99.13 |
| 1152489600000 | 99.88 |
| 1152576000000 | 99.63 |
| 1152662400000 | 99.2 |
| 1152748800000 | 97.96 |
| 1152835200000 | 97.22 |
| 1153094400000 | 97.44 |
| 1153180800000 | 97.2 |
| 1153267200000 | 98.47 |
| 1153353600000 | 98.18 |
| 1153440000000 | 97.26 |
| 1153699200000 | 98.92 |
| 1153785600000 | 99.54 |
| 1153872000000 | 99.64 |
| 1153958400000 | 99.52 |
| 1154044800000 | 100.36 |
| 1154304000000 | 100.33 |
| 1154390400000 | 99.83 |
| 1154476800000 | 100.24 |
| 1154563200000 | 100.12 |
| 1154649600000 | 99.99 |
| 1154908800000 | 99.36 |
| 1154995200000 | 99.56 |
| 1155081600000 | 99.49 |
| 1155168000000 | 99.99 |
| 1155254400000 | 99.8 |
| 1155513600000 | 100.35 |
| 1155600000000 | 101.18 |
| 1155686400000 | 101.7 |
| 1155772800000 | 101.84 |
| 1155859200000 | 102.17 |
| 1156118400000 | 101.33 |
| 1156204800000 | 102.17 |
| 1156291200000 | 101.9 |
| 1156377600000 | 101.89 |
| 1156464000000 | 102.01 |
| 1156723200000 | 102.04 |
| 1156809600000 | 102.57 |
| 1156896000000 | 102.37 |
| 1156982400000 | 102.64 |
| 1157068800000 | 103.09 |
| 1157328000000 | 103.23 |
| 1157414400000 | 103.52 |
| 1157500800000 | 102.54 |
| 1157587200000 | 102 |
| 1157673600000 | 102.62 |
| 1157932800000 | 101.89 |
| 1158019200000 | 102.77 |
| 1158105600000 | 103.2 |
| 1158192000000 | 102.9 |
| 1158278400000 | 103.58 |
| 1158537600000 | 103.5 |
| 1158624000000 | 103.15 |
| 1158710400000 | 103.51 |
| 1158796800000 | 103.47 |
| 1158883200000 | 102.38 |
| 1159142400000 | 103.09 |
| 1159228800000 | 104.19 |
| 1159315200000 | 104.65 |
| 1159401600000 | 104.97 |
| 1159488000000 | 104.97 |
| 1159747200000 | 104.55 |
| 1159833600000 | 104.41 |
| 1159920000000 | 105.42 |
| 1160006400000 | 106.17 |
| 1160092800000 | 106.5 |
| 1160352000000 | 106.47 |
| 1160438400000 | 107.18 |
| 1160524800000 | 106.9 |
| 1160611200000 | 107.73 |
| 1160697600000 | 108.33 |
| 1160956800000 | 108.7 |
| 1161043200000 | 107.94 |
| 1161129600000 | 108.47 |
| 1161216000000 | 108.11 |
| 1161302400000 | 108.32 |
| 1161561600000 | 109.14 |
| 1161648000000 | 109.21 |
| 1161734400000 | 109.33 |
| 1161820800000 | 109.28 |
| 1161907200000 | 108.43 |
| 1162166400000 | 108.15 |
| 1162252800000 | 107.93 |
| 1162339200000 | 107.66 |
| 1162425600000 | 107.54 |
| 1162512000000 | 107.85 |
| 1162771200000 | 108.77 |
| 1162857600000 | 108.7 |
| 1162944000000 | 108.84 |
| 1163030400000 | 108.18 |
| 1163116800000 | 107.89 |
| 1163376000000 | 108.16 |
| 1163462400000 | 108.68 |
| 1163548800000 | 109.02 |
| 1163635200000 | 109.11 |
| 1163721600000 | 108.77 |
| 1163980800000 | 108.53 |
| 1164067200000 | 108.73 |
| 1164153600000 | 108.61 |
| 1164240000000 | 108.53 |
| 1164326400000 | 107.21 |
| 1164585600000 | 105.88 |
| 1164672000000 | 105.73 |
| 1164758400000 | 106.99 |
| 1164844800000 | 106.53 |
| 1164931200000 | 105.76 |
| 1165190400000 | 106.48 |
| 1165276800000 | 107.01 |
| 1165363200000 | 107.11 |
| 1165449600000 | 107.26 |
| 1165536000000 | 107.14 |
| 1165795200000 | 107.94 |
| 1165881600000 | 107.93 |
| 1165968000000 | 108.34 |
| 1166054400000 | 109.42 |
| 1166140800000 | 110.13 |
| 1166400000000 | 110.05 |
| 1166486400000 | 109.17 |
| 1166572800000 | 109.36 |
| 1166659200000 | 109.23 |
| 1166745600000 | 108.82 |
| 1167177600000 | 109.86 |
| 1167264000000 | 109.72 |
| 1167350400000 | 109.15 |
| 1167696000000 | 109.21 |
| 1167782400000 | 109.46 |
| 1167868800000 | 110.03 |
| 1167955200000 | 109.76 |
| 1168214400000 | 109.78 |
| 1168300800000 | 109.93 |
| 1168387200000 | 109.78 |
| 1168473600000 | 110.98 |
| 1168560000000 | 111.54 |
| 1168819200000 | 111.98 |
| 1168905600000 | 111.76 |
| 1168992000000 | 111.64 |
| 1169078400000 | 111.43 |
| 1169164800000 | 111.91 |
| 1169424000000 | 111.59 |
| 1169510400000 | 111.4 |
| 1169596800000 | 112.71 |
| 1169683200000 | 111.83 |
| 1169769600000 | 111.83 |
| 1170028800000 | 111.69 |
| 1170115200000 | 112.1 |
| 1170201600000 | 112.02 |
| 1170288000000 | 112.86 |
| 1170374400000 | 113.4 |
| 1170633600000 | 113.55 |
| 1170720000000 | 113.71 |
| 1170806400000 | 113.53 |
| 1170892800000 | 112.91 |
| 1170979200000 | 113.09 |
| 1171238400000 | 112.84 |
| 1171324800000 | 113.22 |
| 1171411200000 | 113.5 |
| 1171497600000 | 113.74 |
| 1171584000000 | 113.75 |
| 1171843200000 | 113.8 |
| 1171929600000 | 113.73 |
| 1172016000000 | 113.51 |
| 1172102400000 | 113.84 |
| 1172188800000 | 113.56 |
| 1172448000000 | 113.75 |
| 1172534400000 | 110.36 |
| 1172620800000 | 109.66 |
| 1172707200000 | 109.39 |
| 1172793600000 | 108.49 |
| 1173052800000 | 107.4 |
| 1173139200000 | 108.83 |
| 1173225600000 | 108.75 |
| 1173312000000 | 109.94 |
| 1173398400000 | 110.16 |
| 1173657600000 | 109.96 |
| 1173744000000 | 108.33 |
| 1173830400000 | 107.09 |
| 1173916800000 | 108.03 |
| 1174003200000 | 107.44 |
| 1174262400000 | 108.73 |
| 1174348800000 | 109.58 |
| 1174435200000 | 110.56 |
| 1174521600000 | 111.09 |
| 1174608000000 | 111.72 |
| 1174867200000 | 111.33 |
| 1174953600000 | 110.77 |
| 1175040000000 | 110.05 |
| 1175126400000 | 110.74 |
| 1175212800000 | 110.81 |
| 1175472000000 | 110.54 |
| 1175558400000 | 111.59 |
| 1175644800000 | 112.03 |
| 1175731200000 | 111.84 |
| 1176163200000 | 112.14 |
| 1176249600000 | 111.8 |
| 1176336000000 | 111.64 |
| 1176422400000 | 111.81 |
| 1176681600000 | 112.83 |
| 1176768000000 | 112.83 |
| 1176854400000 | 112.87 |
| 1176940800000 | 112.24 |
| 1177027200000 | 113.32 |
| 1177286400000 | 113.31 |
| 1177372800000 | 112.63 |
| 1177459200000 | 113.13 |
| 1177545600000 | 113.47 |
| 1177632000000 | 112.95 |
| 1177891200000 | 112.62 |
| 1177977600000 | 112.88 |
| 1178064000000 | 113.61 |
| 1178150400000 | 114.18 |
| 1178236800000 | 114.59 |
| 1178496000000 | 114.89 |
| 1178582400000 | 115.04 |
| 1178668800000 | 115.33 |
| 1178755200000 | 114.4 |
| 1178841600000 | 114.98 |
| 1179100800000 | 114.83 |
| 1179187200000 | 114.44 |
| 1179273600000 | 114.93 |
| 1179360000000 | 115.43 |
| 1179446400000 | 116.05 |
| 1179705600000 | 116.5 |
| 1179792000000 | 116.6 |
| 1179878400000 | 116.81 |
| 1179964800000 | 116.18 |
| 1180051200000 | 116.16 |
| 1180310400000 | 116.3 |
| 1180396800000 | 116.42 |
| 1180483200000 | 117.1 |
| 1180569600000 | 117.51 |
| 1180656000000 | 118.45 |
| 1180915200000 | 118.22 |
| 1181001600000 | 117.49 |
| 1181088000000 | 116.58 |
| 1181174400000 | 115.24 |
| 1181260800000 | 116.13 |
| 1181520000000 | 116.69 |
| 1181606400000 | 115.98 |
| 1181692800000 | 116.9 |
| 1181779200000 | 117.83 |
| 1181865600000 | 118.56 |
| 1182124800000 | 118.35 |
| 1182211200000 | 118.25 |
| 1182297600000 | 117.56 |
| 1182384000000 | 117.67 |
| 1182470400000 | 116.53 |
| 1182729600000 | 116 |
| 1182816000000 | 115.54 |
| 1182902400000 | 115.78 |
| 1182988800000 | 116.12 |
| 1183075200000 | 116.23 |
| 1183334400000 | 116.23 |
| 1183420800000 | 116.94 |
| 1183507200000 | 117.06 |
| 1183593600000 | 117.03 |
| 1183680000000 | 117.24 |
| 1183939200000 | 117.61 |
| 1184025600000 | 115.96 |
| 1184112000000 | 115.64 |
| 1184198400000 | 117.17 |
| 1184284800000 | 117.79 |
| 1184544000000 | 117.74 |
| 1184630400000 | 117.46 |
| 1184716800000 | 116.68 |
| 1184803200000 | 117.36 |
| 1184889600000 | 116.42 |
| 1185148800000 | 116.82 |
| 1185235200000 | 115.18 |
| 1185321600000 | 115.6 |
| 1185408000000 | 112.96 |
| 1185494400000 | 111.76 |
| 1185753600000 | 112.16 |
| 1185840000000 | 112.31 |
| 1185926400000 | 111.69 |
| 1186012800000 | 112.32 |
| 1186099200000 | 110 |
| 1186358400000 | 110.57 |
| 1186444800000 | 111.51 |
| 1186531200000 | 112.95 |
| 1186617600000 | 111.47 |
| 1186704000000 | 109.95 |
| 1186963200000 | 111.05 |
| 1187049600000 | 109.86 |
| 1187136000000 | 109.05 |
| 1187222400000 | 108.02 |
| 1187308800000 | 108.81 |
| 1187568000000 | 109.68 |
| 1187654400000 | 110.2 |
| 1187740800000 | 111.34 |
| 1187827200000 | 111.52 |
| 1187913600000 | 111.88 |
| 1188172800000 | 111.6 |
| 1188259200000 | 109.68 |
| 1188345600000 | 110.73 |
| 1188432000000 | 111.09 |
| 1188518400000 | 112.66 |
| 1188777600000 | 112.92 |
| 1188864000000 | 113.82 |
| 1188950400000 | 112.09 |
| 1189036800000 | 112.27 |
| 1189123200000 | 110.24 |
| 1189382400000 | 109.36 |
| 1189468800000 | 110.56 |
| 1189555200000 | 110.48 |
| 1189641600000 | 111.14 |
| 1189728000000 | 111.09 |
| 1189987200000 | 110.21 |
| 1190073600000 | 111.93 |
| 1190160000000 | 113.46 |
| 1190246400000 | 112.46 |
| 1190332800000 | 112.66 |
| 1190592000000 | 112.58 |
| 1190678400000 | 112.26 |
| 1190764800000 | 112.78 |
| 1190851200000 | 113.61 |
| 1190937600000 | 113.24 |
| 1191196800000 | 114.11 |
| 1191283200000 | 114.97 |
| 1191369600000 | 114.88 |
| 1191456000000 | 115.01 |
| 1191542400000 | 115.98 |
| 1191801600000 | 116.03 |
| 1191888000000 | 116.69 |
| 1191974400000 | 116.31 |
| 1192060800000 | 116.06 |
| 1192147200000 | 116.57 |
| 1192406400000 | 115.45 |
| 1192492800000 | 114.82 |
| 1192579200000 | 114.86 |
| 1192665600000 | 114.4 |
| 1192752000000 | 112.72 |
| 1193011200000 | 112.57 |
| 1193097600000 | 113.17 |
| 1193184000000 | 112.87 |
| 1193270400000 | 112.82 |
| 1193356800000 | 113.79 |
| 1193616000000 | 114.64 |
| 1193702400000 | 113.93 |
| 1193788800000 | 114.87 |
| 1193875200000 | 113.23 |
| 1193961600000 | 112.41 |
| 1194220800000 | 111.59 |
| 1194307200000 | 112.11 |
| 1194393600000 | 109.9 |
| 1194480000000 | 109.05 |
| 1194566400000 | 107.62 |
| 1194825600000 | 107.15 |
| 1194912000000 | 108.31 |
| 1194998400000 | 108.2 |
| 1195084800000 | 107.18 |
| 1195171200000 | 106.83 |
| 1195430400000 | 104.98 |
| 1195516800000 | 105.11 |
| 1195603200000 | 102.9 |
| 1195689600000 | 103.01 |
| 1195776000000 | 104.69 |
| 1196035200000 | 103.63 |
| 1196121600000 | 104.06 |
| 1196208000000 | 106.82 |
| 1196294400000 | 107.42 |
| 1196380800000 | 108.79 |
| 1196640000000 | 108.49 |
| 1196726400000 | 107.05 |
| 1196812800000 | 108.89 |
| 1196899200000 | 110.09 |
| 1196985600000 | 110.26 |
| 1197244800000 | 110.54 |
| 1197331200000 | 109.33 |
| 1197417600000 | 109.6 |
| 1197504000000 | 108.65 |
| 1197590400000 | 108.57 |
| 1197849600000 | 106.96 |
| 1197936000000 | 107.04 |
| 1198022400000 | 106.84 |
| 1198108800000 | 107.45 |
| 1198195200000 | 108.87 |
| 1198454400000 | 109.25 |
| 1198713600000 | 107.86 |
| 1198800000000 | 107.16 |
| 1199059200000 | 107.41 |
| 1199232000000 | 105.94 |
| 1199318400000 | 105.82 |
| 1199404800000 | 103.27 |
| 1199664000000 | 103.18 |
| 1199750400000 | 102.57 |
| 1199836800000 | 103.1 |
| 1199923200000 | 102.62 |
| 1200009600000 | 101.55 |
| 1200268800000 | 101.65 |
| 1200355200000 | 99.43 |
| 1200441600000 | 98.85 |
| 1200528000000 | 97.5 |
| 1200614400000 | 97.2 |
| 1200873600000 | 95.2 |
| 1200960000000 | 93.95 |
| 1201046400000 | 94.78 |
| 1201132800000 | 96.63 |
| 1201219200000 | 96.77 |
| 1201478400000 | 96.31 |
| 1201564800000 | 97.52 |
| 1201651200000 | 96.81 |
| 1201737600000 | 97.8 |
| 1201824000000 | 99.13 |
| 1202083200000 | 99.04 |
| 1202169600000 | 96.98 |
| 1202256000000 | 96.08 |
| 1202342400000 | 96.52 |
| 1202428800000 | 96.42 |
| 1202688000000 | 96.38 |
| 1202774400000 | 97.37 |
| 1202860800000 | 98.03 |
| 1202947200000 | 97.77 |
| 1203033600000 | 96.91 |
| 1203292800000 | 97.59 |
| 1203379200000 | 97.51 |
| 1203465600000 | 97.41 |
| 1203552000000 | 96.81 |
| 1203638400000 | 96.73 |
| 1203897600000 | 98.14 |
| 1203984000000 | 98.83 |
| 1204070400000 | 98.19 |
| 1204156800000 | 96.86 |
| 1204243200000 | 94.97 |
| 1204502400000 | 93.88 |
| 1204588800000 | 93.09 |
| 1204675200000 | 93.71 |
| 1204761600000 | 92.28 |
| 1204848000000 | 91.07 |
| 1205107200000 | 89.7 |
| 1205193600000 | 91.84 |
| 1205280000000 | 91.58 |
| 1205366400000 | 90.83 |
| 1205452800000 | 89.39 |
| 1205712000000 | 86.61 |
| 1205798400000 | 89.34 |
| 1205884800000 | 88.71 |
| 1205971200000 | 90.23 |
| 1206403200000 | 91.2 |
| 1206489600000 | 90.25 |
| 1206576000000 | 89.88 |
| 1206662400000 | 89.67 |
| 1206921600000 | 89.22 |
| 1207008000000 | 92.53 |
| 1207094400000 | 93.35 |
| 1207180800000 | 93.48 |
| 1207267200000 | 93.29 |
| 1207526400000 | 93.87 |
| 1207612800000 | 93.14 |
| 1207699200000 | 92.12 |
| 1207785600000 | 92.24 |
| 1207872000000 | 91.01 |
| 1208131200000 | 90.21 |
| 1208217600000 | 90.78 |
| 1208304000000 | 92.08 |
| 1208390400000 | 92.19 |
| 1208476800000 | 94.23 |
| 1208736000000 | 93.68 |
| 1208822400000 | 92.76 |
| 1208908800000 | 93.45 |
| 1208995200000 | 94.28 |
| 1209081600000 | 95.43 |
| 1209340800000 | 95.8 |
| 1209427200000 | 95.5 |
| 1209513600000 | 95.68 |
| 1209600000000 | 96.82 |
| 1209686400000 | 98.1 |
| 1209945600000 | 97.6 |
| 1210032000000 | 97.62 |
| 1210118400000 | 97.75 |
| 1210204800000 | 97.88 |
| 1210291200000 | 96.95 |
| 1210550400000 | 97.31 |
| 1210636800000 | 97.43 |
| 1210723200000 | 97.91 |
| 1210809600000 | 98.73 |
| 1210896000000 | 98.94 |
| 1211155200000 | 99.58 |
| 1211241600000 | 98.01 |
| 1211328000000 | 96.26 |
| 1211414400000 | 96.68 |
| 1211500800000 | 95.33 |
| 1211760000000 | 94.9 |
| 1211846400000 | 95.36 |
| 1211932800000 | 96.04 |
| 1212019200000 | 96.97 |
| 1212105600000 | 97.36 |
| 1212364800000 | 96.86 |
| 1212451200000 | 96.82 |
| 1212537600000 | 96.68 |
| 1212624000000 | 96.96 |
| 1212710400000 | 94.41 |
| 1212969600000 | 93.93 |
| 1213056000000 | 94.11 |
| 1213142400000 | 92.79 |
| 1213228800000 | 93.08 |
| 1213315200000 | 94.33 |
| 1213574400000 | 94.12 |
| 1213660800000 | 93.95 |
| 1213747200000 | 93.13 |
| 1213833600000 | 92.84 |
| 1213920000000 | 90.77 |
| 1214179200000 | 91.24 |
| 1214265600000 | 90.42 |
| 1214352000000 | 91.06 |
| 1214438400000 | 88.48 |
| 1214524800000 | 88.1 |
| 1214784000000 | 88.36 |
| 1214870400000 | 87.76 |
| 1214956800000 | 86.09 |
| 1215043200000 | 86.75 |
| 1215129600000 | 86.51 |
| 1215388800000 | 86.59 |
| 1215475200000 | 86.49 |
| 1215561600000 | 86.02 |
| 1215648000000 | 85.56 |
| 1215734400000 | 84.06 |
| 1215993600000 | 83.9 |
| 1216080000000 | 82.41 |
| 1216166400000 | 84.02 |
| 1216252800000 | 85.12 |
| 1216339200000 | 85.44 |
| 1216598400000 | 85.82 |
| 1216684800000 | 86.47 |
| 1216771200000 | 87.78 |
| 1216857600000 | 86.64 |
| 1216944000000 | 86.37 |
| 1217203200000 | 85.07 |
| 1217289600000 | 86.28 |
| 1217376000000 | 87.87 |
| 1217462400000 | 87.11 |
| 1217548800000 | 86.4 |
| 1217808000000 | 85.25 |
| 1217894400000 | 87.32 |
| 1217980800000 | 88.29 |
| 1218067200000 | 87.45 |
| 1218153600000 | 89.78 |
| 1218412800000 | 90.76 |
| 1218499200000 | 90.44 |
| 1218585600000 | 89.65 |
| 1218672000000 | 89.82 |
| 1218758400000 | 90.81 |
| 1219017600000 | 90.25 |
| 1219104000000 | 88.82 |
| 1219190400000 | 89.25 |
| 1219276800000 | 88.65 |
| 1219363200000 | 89.69 |
| 1219622400000 | 89.08 |
| 1219708800000 | 89.69 |
| 1219795200000 | 89.91 |
| 1219881600000 | 90.94 |
| 1219968000000 | 90.85 |
| 1220227200000 | 91.04 |
| 1220313600000 | 91 |
| 1220400000000 | 90.69 |
| 1220486400000 | 88.68 |
| 1220572800000 | 88.48 |
| 1220832000000 | 90.9 |
| 1220918400000 | 89.1 |
| 1221004800000 | 89.5 |
| 1221091200000 | 90.22 |
| 1221177600000 | 90.02 |
| 1221436800000 | 86.76 |
| 1221523200000 | 86.46 |
| 1221609600000 | 83.51 |
| 1221696000000 | 84.13 |
| 1221782400000 | 88.8 |
| 1222041600000 | 86.05 |
| 1222128000000 | 84.48 |
| 1222214400000 | 84.45 |
| 1222300800000 | 85.62 |
| 1222387200000 | 85.23 |
| 1222646400000 | 80.37 |
| 1222732800000 | 83.8 |
| 1222819200000 | 84.21 |
| 1222905600000 | 82.41 |
| 1222992000000 | 82.16 |
| 1223251200000 | 79.19 |
| 1223337600000 | 76.03 |
| 1223424000000 | 73.29 |
| 1223510400000 | 70.09 |
| 1223596800000 | 67.24 |
| 1223856000000 | 73.12 |
| 1223942400000 | 74.85 |
| 1224028800000 | 69.92 |
| 1224115200000 | 69.7 |
| 1224201600000 | 70.46 |
| 1224460800000 | 74.1 |
| 1224547200000 | 73.54 |
| 1224633600000 | 70.35 |
| 1224720000000 | 70.49 |
| 1224806400000 | 68.24 |
| 1225065600000 | 66.73 |
| 1225152000000 | 71.14 |
| 1225238400000 | 71.57 |
| 1225324800000 | 73.86 |
| 1225411200000 | 75.19 |
| 1225670400000 | 75.09 |
| 1225756800000 | 77.41 |
| 1225843200000 | 75.18 |
| 1225929600000 | 72.26 |
| 1226016000000 | 73.36 |
| 1226275200000 | 73.37 |
| 1226361600000 | 72.22 |
| 1226448000000 | 69.57 |
| 1226534400000 | 71.07 |
| 1226620800000 | 69.38 |
| 1226880000000 | 68.02 |
| 1226966400000 | 68.17 |
| 1227052800000 | 65.08 |
| 1227139200000 | 61.81 |
| 1227225600000 | 63.7 |
| 1227484800000 | 66.26 |
| 1227571200000 | 66.55 |
| 1227657600000 | 68.03 |
| 1227744000000 | 68.77 |
| 1227830400000 | 70.39 |
| 1228089600000 | 66.1 |
| 1228176000000 | 66.66 |
| 1228262400000 | 67.87 |
| 1228348800000 | 66.42 |
| 1228435200000 | 67.02 |
| 1228694400000 | 69.33 |
| 1228780800000 | 68.98 |
| 1228867200000 | 69.43 |
| 1228953600000 | 67.7 |
| 1229040000000 | 66.4 |
| 1229299200000 | 65.47 |
| 1229385600000 | 66.85 |
| 1229472000000 | 65.05 |
| 1229558400000 | 63.78 |
| 1229644800000 | 65.34 |
| 1229904000000 | 64.4 |
| 1229990400000 | 64 |
| 1230076800000 | 63.76 |
| 1230508800000 | 63.34 |
| 1230595200000 | 64.78 |
| 1230681600000 | 66.19 |
| 1230854400000 | 67.89 |
| 1231113600000 | 69.33 |
| 1231200000000 | 70.89 |
| 1231286400000 | 68.88 |
| 1231372800000 | 68.39 |
| 1231459200000 | 68.33 |
| 1231718400000 | 67.7 |
| 1231804800000 | 67.53 |
| 1231891200000 | 65.62 |
| 1231977600000 | 65.4 |
| 1232064000000 | 65.42 |
| 1232323200000 | 65.44 |
| 1232409600000 | 63.86 |
| 1232496000000 | 65.22 |
| 1232582400000 | 64.23 |
| 1232668800000 | 64.61 |
| 1232928000000 | 64.17 |
| 1233014400000 | 64.96 |
| 1233100800000 | 66.49 |
| 1233187200000 | 65.72 |
| 1233273600000 | 65.61 |
| 1233532800000 | 64.86 |
| 1233619200000 | 65.19 |
| 1233705600000 | 66.02 |
| 1233792000000 | 66.6 |
| 1233878400000 | 67.89 |
| 1234137600000 | 67.22 |
| 1234224000000 | 65.13 |
| 1234310400000 | 65.72 |
| 1234396800000 | 65.75 |
| 1234483200000 | 65.03 |
| 1234742400000 | 65.14 |
| 1234828800000 | 63.59 |
| 1234915200000 | 63.41 |
| 1235001600000 | 62.54 |
| 1235088000000 | 61.54 |
| 1235347200000 | 59.82 |
| 1235433600000 | 60.47 |
| 1235520000000 | 60.46 |
| 1235606400000 | 60.18 |
| 1235692800000 | 59.48 |
| 1235952000000 | 57.09 |
| 1236038400000 | 56.54 |
| 1236124800000 | 57.93 |
| 1236211200000 | 56.3 |
| 1236297600000 | 55.55 |
| 1236556800000 | 54.94 |
| 1236643200000 | 57.23 |
| 1236729600000 | 57.63 |
| 1236816000000 | 58.6 |
| 1236902400000 | 59.05 |
| 1237161600000 | 59.31 |
| 1237248000000 | 60.42 |
| 1237334400000 | 60.56 |
| 1237420800000 | 58.93 |
| 1237507200000 | 58.67 |
| 1237766400000 | 61.59 |
| 1237852800000 | 61.38 |
| 1237939200000 | 61.7 |
| 1238025600000 | 62.55 |
| 1238112000000 | 62.51 |
| 1238371200000 | 60.77 |
| 1238457600000 | 61.16 |
| 1238544000000 | 62.34 |
| 1238630400000 | 63.96 |
| 1238716800000 | 64.2 |
| 1238976000000 | 63.83 |
| 1239062400000 | 63.34 |
| 1239148800000 | 63.73 |
| 1239235200000 | 65.79 |
| 1239667200000 | 65.56 |
| 1239753600000 | 66.06 |
| 1239840000000 | 66.88 |
| 1239926400000 | 68.06 |
| 1240185600000 | 66.3 |
| 1240272000000 | 66.63 |
| 1240358400000 | 66.41 |
| 1240444800000 | 66.79 |
| 1240531200000 | 67.1 |
| 1240790400000 | 67.3 |
| 1240876800000 | 66.77 |
| 1240963200000 | 67.31 |
| 1241049600000 | 67.96 |
| 1241136000000 | 68.19 |
| 1241395200000 | 69.66 |
| 1241481600000 | 69.72 |
| 1241568000000 | 70.91 |
| 1241654400000 | 70.34 |
| 1241740800000 | 71.38 |
| 1242000000000 | 69.99 |
| 1242086400000 | 69.77 |
| 1242172800000 | 68.48 |
| 1242259200000 | 68.61 |
| 1242345600000 | 68.64 |
| 1242604800000 | 70.27 |
| 1242691200000 | 70.54 |
| 1242777600000 | 70.15 |
| 1242864000000 | 69.1 |
| 1242950400000 | 68.28 |
| 1243209600000 | 68.3 |
| 1243296000000 | 69.48 |
| 1243382400000 | 69.39 |
| 1243468800000 | 69.49 |
| 1243555200000 | 69.53 |
| 1243814400000 | 71.26 |
| 1243900800000 | 70.97 |
| 1243987200000 | 70.39 |
| 1244073600000 | 70.57 |
| 1244160000000 | 71.21 |
| 1244419200000 | 71.46 |
| 1244505600000 | 71.24 |
| 1244592000000 | 71.63 |
| 1244678400000 | 71.98 |
| 1244764800000 | 72.21 |
| 1245024000000 | 71.2 |
| 1245110400000 | 70.28 |
| 1245196800000 | 69.89 |
| 1245283200000 | 69.81 |
| 1245369600000 | 70.43 |
| 1245628800000 | 68.9 |
| 1245715200000 | 68.18 |
| 1245801600000 | 69 |
| 1245888000000 | 70.09 |
| 1245974400000 | 69.77 |
| 1246233600000 | 70.31 |
| 1246320000000 | 69.98 |
| 1246406400000 | 70.1 |
| 1246492800000 | 68.9 |
| 1246579200000 | 68.9 |
| 1246838400000 | 68.87 |
| 1246924800000 | 67.72 |
| 1247011200000 | 67.57 |
| 1247097600000 | 67.58 |
| 1247184000000 | 67.38 |
| 1247443200000 | 68.25 |
| 1247529600000 | 69.08 |
| 1247616000000 | 70.27 |
| 1247702400000 | 70.72 |
| 1247788800000 | 70.88 |
| 1248048000000 | 71.32 |
| 1248134400000 | 71.93 |
| 1248220800000 | 72.06 |
| 1248307200000 | 73.19 |
| 1248393600000 | 73.64 |
| 1248652800000 | 73.88 |
| 1248739200000 | 73.83 |
| 1248825600000 | 74.1 |
| 1248912000000 | 75.18 |
| 1248998400000 | 75.04 |
| 1249257600000 | 75.29 |
| 1249344000000 | 75.45 |
| 1249430400000 | 75.18 |
| 1249516800000 | 75.15 |
| 1249603200000 | 76.19 |
| 1249862400000 | 76.26 |
| 1249948800000 | 75.66 |
| 1250035200000 | 75.9 |
| 1250121600000 | 76.39 |
| 1250208000000 | 76.23 |
| 1250467200000 | 74.98 |
| 1250553600000 | 75.57 |
| 1250640000000 | 75.35 |
| 1250726400000 | 76.16 |
| 1250812800000 | 77.01 |
| 1251072000000 | 77.47 |
| 1251158400000 | 77.62 |
| 1251244800000 | 77.87 |
| 1251331200000 | 77.82 |
| 1251417600000 | 77.64 |
| 1251676800000 | 77.19 |
| 1251763200000 | 76.13 |
| 1251849600000 | 75.91 |
| 1251936000000 | 76.18 |
| 1252022400000 | 77.1 |
| 1252281600000 | 77.28 |
| 1252368000000 | 77.26 |
| 1252454400000 | 77.44 |
| 1252540800000 | 78.14 |
| 1252627200000 | 78.21 |
| 1252886400000 | 78.01 |
| 1252972800000 | 78.27 |
| 1253059200000 | 79.06 |
| 1253145600000 | 79.06 |
| 1253232000000 | 78.96 |
| 1253491200000 | 78.71 |
| 1253577600000 | 78.85 |
| 1253664000000 | 78.57 |
| 1253750400000 | 77.95 |
| 1253836800000 | 77.55 |
| 1254096000000 | 78.68 |
| 1254182400000 | 79 |
| 1254268800000 | 78.72 |
| 1254355200000 | 77.31 |
| 1254441600000 | 76.14 |
| 1254700800000 | 76.73 |
| 1254787200000 | 77.66 |
| 1254873600000 | 78.13 |
| 1254960000000 | 78.71 |
| 1255046400000 | 78.88 |
| 1255305600000 | 79.01 |
| 1255392000000 | 78.67 |
| 1255478400000 | 79.66 |
| 1255564800000 | 79.74 |
| 1255651200000 | 79.37 |
| 1255910400000 | 79.99 |
| 1255996800000 | 79.72 |
| 1256083200000 | 79.25 |
| 1256169600000 | 79.17 |
| 1256256000000 | 78.45 |
| 1256515200000 | 77.94 |
| 1256601600000 | 77.97 |
| 1256688000000 | 76.74 |
| 1256774400000 | 77.71 |
| 1256860800000 | 76.63 |
| 1257120000000 | 76.5 |
| 1257206400000 | 76.82 |
| 1257292800000 | 76.83 |
| 1257379200000 | 77.43 |
| 1257465600000 | 77.82 |
| 1257724800000 | 78.84 |
| 1257811200000 | 79 |
| 1257897600000 | 79.29 |
| 1257984000000 | 79.2 |
| 1258070400000 | 79.59 |
| 1258329600000 | 80.27 |
| 1258416000000 | 80.61 |
| 1258502400000 | 80.09 |
| 1258588800000 | 79.33 |
| 1258675200000 | 78.98 |
| 1258934400000 | 79.65 |
| 1259020800000 | 79.43 |
| 1259107200000 | 79.6 |
| 1259193600000 | 78.88 |
| 1259280000000 | 78.23 |
| 1259539200000 | 78.39 |
| 1259625600000 | 79.54 |
| 1259712000000 | 79.8 |
| 1259798400000 | 79.56 |
| 1259884800000 | 80.47 |
| 1260144000000 | 80.56 |
| 1260230400000 | 80.13 |
| 1260316800000 | 79.88 |
| 1260403200000 | 80.35 |
| 1260489600000 | 81 |
| 1260748800000 | 81.47 |
| 1260835200000 | 81.52 |
| 1260921600000 | 81.95 |
| 1261008000000 | 81.83 |
| 1261094400000 | 82.1 |
| 1261353600000 | 82.7 |
| 1261440000000 | 83.43 |
| 1261526400000 | 83.37 |
| 1261612800000 | 83.65 |
| 1261958400000 | 83.81 |
| 1262044800000 | 83.86 |
| 1262131200000 | 84 |
| 1262217600000 | 83.55 |
| 1262563200000 | 84.5 |
| 1262649600000 | 84.9 |
| 1262736000000 | 85.14 |
| 1262822400000 | 85.45 |
| 1262908800000 | 85.85 |
| 1263168000000 | 85.18 |
| 1263254400000 | 84.7 |
| 1263340800000 | 85.02 |
| 1263427200000 | 85.68 |
| 1263513600000 | 85.46 |
| 1263772800000 | 85.53 |
| 1263859200000 | 86.48 |
| 1263945600000 | 86.14 |
| 1264032000000 | 85.25 |
| 1264118400000 | 83.59 |
| 1264377600000 | 83.36 |
| 1264464000000 | 83.51 |
| 1264550400000 | 83.36 |
| 1264636800000 | 83 |
| 1264723200000 | 82.7 |
| 1264982400000 | 83.42 |
| 1265068800000 | 84.25 |
| 1265155200000 | 84.1 |
| 1265241600000 | 82.52 |
| 1265328000000 | 82.29 |
| 1265587200000 | 81.91 |
| 1265673600000 | 82.33 |
| 1265760000000 | 82.62 |
| 1265846400000 | 83.69 |
| 1265932800000 | 83.6 |
| 1266192000000 | 83.69 |
| 1266278400000 | 84.34 |
| 1266364800000 | 85.36 |
| 1266451200000 | 85.91 |
| 1266537600000 | 86.23 |
| 1266796800000 | 86.19 |
| 1266883200000 | 85.51 |
| 1266969600000 | 85.62 |
| 1267056000000 | 85.47 |
| 1267142400000 | 85.41 |
| 1267401600000 | 87.03 |
| 1267488000000 | 87.2 |
| 1267574400000 | 87.01 |
| 1267660800000 | 87.4 |
| 1267747200000 | 88.5 |
| 1268006400000 | 88.57 |
| 1268092800000 | 89 |
| 1268179200000 | 88.94 |
| 1268265600000 | 89.08 |
| 1268352000000 | 88.91 |
| 1268611200000 | 89.18 |
| 1268697600000 | 89.36 |
| 1268784000000 | 90.16 |
| 1268870400000 | 90.62 |
| 1268956800000 | 90.69 |
| 1269216000000 | 90.87 |
| 1269302400000 | 91.4 |
| 1269388800000 | 91.86 |
| 1269475200000 | 92.01 |
| 1269561600000 | 91.8 |
| 1269820800000 | 91.96 |
| 1269907200000 | 92.34 |
| 1269993600000 | 91.55 |
| 1270080000000 | 92.43 |
| 1270512000000 | 93.38 |
| 1270598400000 | 93.36 |
| 1270684800000 | 93.11 |
| 1270771200000 | 93.42 |
| 1271030400000 | 92.76 |
| 1271116800000 | 92.8 |
| 1271203200000 | 93.35 |
| 1271289600000 | 93.97 |
| 1271376000000 | 92.93 |
| 1271635200000 | 92.82 |
| 1271721600000 | 93.65 |
| 1271808000000 | 93.93 |
| 1271894400000 | 94.04 |
| 1271980800000 | 94.14 |
| 1272240000000 | 94.7 |
| 1272326400000 | 92.78 |
| 1272412800000 | 92.86 |
| 1272499200000 | 93.67 |
| 1272585600000 | 92.63 |
| 1272844800000 | 93.76 |
| 1272931200000 | 92.42 |
| 1273017600000 | 92.58 |
| 1273104000000 | 91.15 |
| 1273190400000 | 89.51 |
| 1273449600000 | 92.51 |
| 1273536000000 | 92.91 |
| 1273622400000 | 94.13 |
| 1273708800000 | 94.54 |
| 1273795200000 | 93.25 |
| 1274054400000 | 93.23 |
| 1274140800000 | 92.66 |
| 1274227200000 | 91.57 |
| 1274313600000 | 88.99 |
| 1274400000000 | 88.2 |
| 1274659200000 | 88.74 |
| 1274745600000 | 88.34 |
| 1274832000000 | 88.96 |
| 1274918400000 | 91.3 |
| 1275004800000 | 90.49 |
| 1275264000000 | 90.91 |
| 1275350400000 | 89.96 |
| 1275436800000 | 91.37 |
| 1275523200000 | 92.38 |
| 1275609600000 | 91.11 |
| 1275868800000 | 90.27 |
| 1275955200000 | 90.5 |
| 1276041600000 | 90.12 |
| 1276128000000 | 91.87 |
| 1276214400000 | 92.45 |
| 1276473600000 | 92 |
| 1276560000000 | 93.18 |
| 1276646400000 | 93.36 |
| 1276732800000 | 93.23 |
| 1276819200000 | 93.24 |
| 1277078400000 | 93.75 |
| 1277164800000 | 93.24 |
| 1277251200000 | 92.78 |
| 1277337600000 | 91.12 |
| 1277424000000 | 91.03 |
| 1277683200000 | 91.02 |
| 1277769600000 | 89.27 |
| 1277856000000 | 88.2 |
| 1277942400000 | 86.33 |
| 1278028800000 | 85.38 |
| 1278288000000 | 85.56 |
| 1278374400000 | 86.29 |
| 1278460800000 | 87.98 |
| 1278547200000 | 88.85 |
| 1278633600000 | 89.58 |
| 1278892800000 | 89.87 |
| 1278979200000 | 90.73 |
| 1279065600000 | 90.99 |
| 1279152000000 | 89.8 |
| 1279238400000 | 87.6 |
| 1279497600000 | 87.2 |
| 1279584000000 | 88.07 |
| 1279670400000 | 88.15 |
| 1279756800000 | 89.26 |
| 1279843200000 | 90.49 |
| 1280102400000 | 90.65 |
| 1280188800000 | 90.41 |
| 1280275200000 | 90.13 |
| 1280361600000 | 89.59 |
| 1280448000000 | 89.69 |
| 1280707200000 | 90.78 |
| 1280793600000 | 90.62 |
| 1280880000000 | 91.13 |
| 1280966400000 | 91.12 |
| 1281052800000 | 90.14 |
| 1281312000000 | 90.91 |
| 1281398400000 | 90.98 |
| 1281484800000 | 89.74 |
| 1281571200000 | 89.55 |
| 1281657600000 | 89.94 |
| 1281916800000 | 89.6 |
| 1282003200000 | 90.45 |
| 1282089600000 | 90.65 |
| 1282176000000 | 89.58 |
| 1282262400000 | 89.74 |
| 1282521600000 | 89.91 |
| 1282608000000 | 88.58 |
| 1282694400000 | 88.52 |
| 1282780800000 | 88.06 |
| 1282867200000 | 89.17 |
| 1283126400000 | 88.98 |
| 1283212800000 | 88.57 |
| 1283299200000 | 90.29 |
| 1283385600000 | 90.87 |
| 1283472000000 | 91.61 |
| 1283731200000 | 91.91 |
| 1283817600000 | 92.02 |
| 1283904000000 | 92.27 |
| 1283990400000 | 92.99 |
| 1284076800000 | 93.27 |
| 1284336000000 | 93.51 |
| 1284422400000 | 93.05 |
| 1284508800000 | 92.75 |
| 1284595200000 | 92.08 |
| 1284681600000 | 92.4 |
| 1284940800000 | 93.34 |
| 1285027200000 | 92.86 |
| 1285113600000 | 91.03 |
| 1285200000000 | 91.01 |
| 1285286400000 | 91.52 |
| 1285545600000 | 91.46 |
| 1285632000000 | 91.26 |
| 1285718400000 | 90.9 |
| 1285804800000 | 90.17 |
| 1285891200000 | 89.94 |
| 1286150400000 | 89.71 |
| 1286236800000 | 90.44 |
| 1286323200000 | 90.64 |
| 1286409600000 | 90.4 |
| 1286496000000 | 90.68 |
| 1286755200000 | 90.99 |
| 1286841600000 | 91.15 |
| 1286928000000 | 91.42 |
| 1287014400000 | 90.95 |
| 1287100800000 | 91.2 |
| 1287360000000 | 91.8 |
| 1287446400000 | 91.59 |
| 1287532800000 | 91.36 |
| 1287619200000 | 91.39 |
| 1287705600000 | 91.74 |
| 1287964800000 | 91.9 |
| 1288051200000 | 92.16 |
| 1288137600000 | 92.01 |
| 1288224000000 | 91.75 |
| 1288310400000 | 91.84 |
| 1288569600000 | 92 |
| 1288656000000 | 91.89 |
| 1288742400000 | 91.97 |
| 1288828800000 | 92.78 |
| 1288915200000 | 94.16 |
| 1289174400000 | 94.85 |
| 1289260800000 | 94.62 |
| 1289347200000 | 95.4 |
| 1289433600000 | 95.46 |
| 1289520000000 | 94.35 |
| 1289779200000 | 95.01 |
| 1289865600000 | 93.55 |
| 1289952000000 | 93.81 |
| 1290038400000 | 94.9 |
| 1290124800000 | 94.59 |
| 1290384000000 | 94.69 |
| 1290470400000 | 94.31 |
| 1290556800000 | 95.43 |
| 1290643200000 | 95.73 |
| 1290729600000 | 95.83 |
| 1290988800000 | 96.03 |
| 1291075200000 | 95.93 |
| 1291161600000 | 97.44 |
| 1291248000000 | 98.33 |
| 1291334400000 | 97.55 |
| 1291593600000 | 98.07 |
| 1291680000000 | 98.02 |
| 1291766400000 | 98.74 |
| 1291852800000 | 99.39 |
| 1291939200000 | 99.46 |
| 1292198400000 | 98.93 |
| 1292284800000 | 99.16 |
| 1292371200000 | 98.96 |
| 1292457600000 | 99.95 |
| 1292544000000 | 100.12 |
| 1292803200000 | 100.65 |
| 1292889600000 | 101.33 |
| 1292976000000 | 101.82 |
| 1293062400000 | 102.04 |
| 1293148800000 | 101.7 |
| 1293408000000 | 101.35 |
| 1293494400000 | 101.71 |
| 1293580800000 | 101.98 |
| 1293667200000 | 100.68 |
| 1293753600000 | 99.97 |
| 1294012800000 | 100.96 |
| 1294099200000 | 101.43 |
| 1294185600000 | 102.41 |
| 1294272000000 | 103.18 |
| 1294358400000 | 103.41 |
| 1294617600000 | 103.28 |
| 1294704000000 | 103.85 |
| 1294790400000 | 104.16 |
| 1294876800000 | 102.61 |
| 1294963200000 | 102.67 |
| 1295222400000 | 103.11 |
| 1295308800000 | 103.01 |
| 1295395200000 | 101.71 |
| 1295481600000 | 101.2 |
| 1295568000000 | 100.49 |
| 1295827200000 | 100.53 |
| 1295913600000 | 100.48 |
| 1296000000000 | 100.91 |
| 1296086400000 | 100.83 |
| 1296172800000 | 100.18 |
| 1296432000000 | 100 |
| 1296518400000 | 101.04 |
| 1296604800000 | 101.15 |
| 1296691200000 | 102.26 |
| 1296777600000 | 102.99 |
| 1297036800000 | 103.64 |
| 1297123200000 | 103.29 |
| 1297209600000 | 102.67 |
| 1297296000000 | 103.08 |
| 1297382400000 | 103.71 |
| 1297641600000 | 104.76 |
| 1297728000000 | 104.3 |
| 1297814400000 | 104.85 |
| 1297900800000 | 104.98 |
| 1297987200000 | 104.76 |
| 1298246400000 | 104.16 |
| 1298332800000 | 102.46 |
| 1298419200000 | 101.35 |
| 1298505600000 | 100.95 |
| 1298592000000 | 102.37 |
| 1298851200000 | 102.72 |
| 1298937600000 | 101.83 |
| 1299024000000 | 101.24 |
| 1299110400000 | 101.85 |
| 1299196800000 | 101.26 |
| 1299456000000 | 100.39 |
| 1299542400000 | 101.36 |
| 1299628800000 | 101.15 |
| 1299715200000 | 100.07 |
| 1299801600000 | 99.87 |
| 1300060800000 | 97.82 |
| 1300147200000 | 95.54 |
| 1300233600000 | 95.1 |
| 1300320000000 | 95.85 |
| 1300406400000 | 95.62 |
| 1300665600000 | 96.8 |
| 1300752000000 | 96.95 |
| 1300838400000 | 97.58 |
| 1300924800000 | 97.98 |
| 1301011200000 | 98.51 |
| 1301270400000 | 98.45 |
| 1301356800000 | 98.96 |
| 1301443200000 | 99.69 |
| 1301529600000 | 98.95 |
| 1301616000000 | 99.73 |
| 1301875200000 | 99.46 |
| 1301961600000 | 99.49 |
| 1302048000000 | 98.9 |
| 1302134400000 | 99.03 |
| 1302220800000 | 98.54 |
| 1302480000000 | 98.22 |
| 1302566400000 | 96.88 |
| 1302652800000 | 97.2 |
| 1302739200000 | 97.36 |
| 1302825600000 | 97.73 |
| 1303084800000 | 97.69 |
| 1303171200000 | 97.48 |
| 1303257600000 | 98.05 |
| 1303344000000 | 98.48 |
| 1303776000000 | 98.52 |
| 1303862400000 | 98.75 |
| 1303948800000 | 98.54 |
| 1304035200000 | 98.74 |
| 1304294400000 | 98.63 |
| 1304380800000 | 98.37 |
| 1304467200000 | 97.32 |
| 1304553600000 | 98.03 |
| 1304640000000 | 99.04 |
| 1304899200000 | 100.33 |
| 1304985600000 | 100.63 |
| 1305072000000 | 100.46 |
| 1305158400000 | 100.7 |
| 1305244800000 | 100.09 |
| 1305504000000 | 99.41 |
| 1305590400000 | 99.35 |
| 1305676800000 | 99.71 |
| 1305763200000 | 99.99 |
| 1305849600000 | 100.05 |
| 1306108800000 | 99.28 |
| 1306195200000 | 98.88 |
| 1306281600000 | 99.44 |
| 1306368000000 | 99.77 |
| 1306454400000 | 99.53 |
| 1306713600000 | 99.44 |
| 1306800000000 | 99.93 |
| 1306886400000 | 98.32 |
| 1306972800000 | 97.46 |
| 1307059200000 | 96.25 |
| 1307318400000 | 95.28 |
| 1307404800000 | 94.93 |
| 1307491200000 | 94.7 |
| 1307577600000 | 95.75 |
| 1307664000000 | 95.34 |
| 1307923200000 | 95.26 |
| 1308009600000 | 95.84 |
| 1308096000000 | 95.51 |
| 1308182400000 | 95.71 |
| 1308268800000 | 95.11 |
| 1308528000000 | 95.13 |
| 1308614400000 | 96.23 |
| 1308700800000 | 95.69 |
| 1308787200000 | 96.25 |
| 1308873600000 | 95.74 |
| 1309132800000 | 95.38 |
| 1309219200000 | 95.93 |
| 1309305600000 | 97.03 |
| 1309392000000 | 97.6 |
| 1309478400000 | 98.62 |
| 1309737600000 | 98.78 |
| 1309824000000 | 98.96 |
| 1309910400000 | 99.77 |
| 1309996800000 | 100.09 |
| 1310083200000 | 100.19 |
| 1310342400000 | 99.98 |
| 1310428800000 | 99.38 |
| 1310515200000 | 99.18 |
| 1310601600000 | 98.51 |
| 1310688000000 | 98.9 |
| 1310947200000 | 98.36 |
| 1311033600000 | 98.64 |
| 1311120000000 | 99.2 |
| 1311206400000 | 99.36 |
| 1311292800000 | 99.88 |
| 1311552000000 | 99.49 |
| 1311638400000 | 98.61 |
| 1311724800000 | 97.63 |
| 1311811200000 | 97.71 |
| 1311897600000 | 96.77 |
| 1312156800000 | 97.31 |
| 1312243200000 | 95.12 |
| 1312329600000 | 94.13 |
| 1312416000000 | 91 |
| 1312502400000 | 89.64 |
| 1312761600000 | 85.16 |
| 1312848000000 | 87.26 |
| 1312934400000 | 85.01 |
| 1313020800000 | 87.12 |
| 1313107200000 | 88.55 |
| 1313366400000 | 88.92 |
| 1313452800000 | 88.62 |
| 1313539200000 | 88.6 |
| 1313625600000 | 85.59 |
| 1313712000000 | 83.76 |
| 1313971200000 | 83.92 |
| 1314057600000 | 85.8 |
| 1314144000000 | 86.46 |
| 1314230400000 | 85.84 |
| 1314316800000 | 86.4 |
| 1314576000000 | 87.39 |
| 1314662400000 | 88.4 |
| 1314748800000 | 89.77 |
| 1314835200000 | 90.14 |
| 1314921600000 | 88.34 |
| 1315180800000 | 87.28 |
| 1315267200000 | 86.85 |
| 1315353600000 | 89.23 |
| 1315440000000 | 89.16 |
| 1315526400000 | 88.38 |
| 1315785600000 | 88.07 |
| 1315872000000 | 88.56 |
| 1315958400000 | 89.38 |
| 1316044800000 | 90.11 |
| 1316131200000 | 91.07 |
| 1316390400000 | 90.7 |
| 1316476800000 | 90.45 |
| 1316563200000 | 88.71 |
| 1316649600000 | 86.42 |
| 1316736000000 | 86.49 |
| 1316995200000 | 87.86 |
| 1317081600000 | 89.27 |
| 1317168000000 | 88.29 |
| 1317254400000 | 88.53 |
| 1317340800000 | 88.03 |
| 1317600000000 | 86.61 |
| 1317686400000 | 86.48 |
| 1317772800000 | 88 |
| 1317859200000 | 89.61 |
| 1317945600000 | 89.27 |
| 1318204800000 | 90.54 |
| 1318291200000 | 90.89 |
| 1318377600000 | 91.12 |
| 1318464000000 | 91.26 |
| 1318550400000 | 91.47 |
| 1318809600000 | 91.08 |
| 1318896000000 | 91.95 |
| 1318982400000 | 91.02 |
| 1319068800000 | 91.03 |
| 1319155200000 | 91.8 |
| 1319414400000 | 93.28 |
| 1319500800000 | 91.95 |
| 1319587200000 | 92.83 |
| 1319673600000 | 94.54 |
| 1319760000000 | 94.59 |
| 1320019200000 | 93.29 |
| 1320105600000 | 91.82 |
| 1320192000000 | 92.12 |
| 1320278400000 | 93.83 |
| 1320364800000 | 93.48 |
| 1320624000000 | 93.69 |
| 1320710400000 | 94.12 |
| 1320796800000 | 93.01 |
| 1320883200000 | 92.81 |
| 1320969600000 | 93.86 |
| 1321228800000 | 93.77 |
| 1321315200000 | 94.23 |
| 1321401600000 | 93.27 |
| 1321488000000 | 92.14 |
| 1321574400000 | 91.62 |
| 1321833600000 | 89.94 |
| 1321920000000 | 89.47 |
| 1322006400000 | 88.51 |
| 1322092800000 | 88.47 |
| 1322179200000 | 88.65 |
| 1322438400000 | 90.87 |
| 1322524800000 | 91.61 |
| 1322611200000 | 94.2 |
| 1322697600000 | 94.23 |
| 1322784000000 | 94.75 |
| 1323043200000 | 95.43 |
| 1323129600000 | 95.55 |
| 1323216000000 | 95.82 |
| 1323302400000 | 94.59 |
| 1323388800000 | 95.17 |
| 1323648000000 | 94.77 |
| 1323734400000 | 94.92 |
| 1323820800000 | 94.26 |
| 1323907200000 | 94.21 |
| 1323993600000 | 94.14 |
| 1324252800000 | 93.43 |
| 1324339200000 | 95.08 |
| 1324425600000 | 95.58 |
| 1324512000000 | 96.2 |
| 1324598400000 | 97.1 |
| 1324944000000 | 97.02 |
| 1325030400000 | 96.67 |
| 1325116800000 | 97.67 |
| 1325203200000 | 97.62 |
| 1325462400000 | 97.91 |
| 1325548800000 | 99.03 |
| 1325635200000 | 99.93 |
| 1325721600000 | 100.25 |
| 1325808000000 | 100.43 |
| 1326067200000 | 100.32 |
| 1326153600000 | 101.27 |
| 1326240000000 | 101.74 |
| 1326326400000 | 101.14 |
| 1326412800000 | 101.68 |
| 1326672000000 | 101.74 |
| 1326758400000 | 102.05 |
| 1326844800000 | 102.28 |
| 1326931200000 | 102.59 |
| 1327017600000 | 102.63 |
| 1327276800000 | 102.2 |
| 1327363200000 | 102.24 |
| 1327449600000 | 102.82 |
| 1327536000000 | 102.04 |
| 1327622400000 | 101.89 |
| 1327881600000 | 101.42 |
| 1327968000000 | 101.8 |
| 1328054400000 | 102.34 |
| 1328140800000 | 102.78 |
| 1328227200000 | 104.27 |
| 1328486400000 | 104.6 |
| 1328572800000 | 103.7 |
| 1328659200000 | 103.9 |
| 1328745600000 | 103.75 |
| 1328832000000 | 103.45 |
| 1329091200000 | 104.02 |
| 1329177600000 | 104.27 |
| 1329264000000 | 104.94 |
| 1329350400000 | 105.55 |
| 1329436800000 | 105.26 |
| 1329696000000 | 105.16 |
| 1329782400000 | 105 |
| 1329868800000 | 104.77 |
| 1329955200000 | 104.6 |
| 1330041600000 | 103.98 |
| 1330300800000 | 104.35 |
| 1330387200000 | 104.57 |
| 1330473600000 | 104.61 |
| 1330560000000 | 105.4 |
| 1330646400000 | 105.96 |
| 1330905600000 | 105.22 |
| 1330992000000 | 103.98 |
| 1331078400000 | 104.39 |
| 1331164800000 | 104.82 |
| 1331251200000 | 106.17 |
| 1331510400000 | 105.84 |
| 1331596800000 | 107.64 |
| 1331683200000 | 108.11 |
| 1331769600000 | 108.46 |
| 1331856000000 | 108.16 |
| 1332115200000 | 107.95 |
| 1332201600000 | 107.39 |
| 1332288000000 | 107.3 |
| 1332374400000 | 106.64 |
| 1332460800000 | 106.4 |
| 1332720000000 | 107.09 |
| 1332806400000 | 107.08 |
| 1332892800000 | 106.68 |
| 1332979200000 | 106.2 |
| 1333065600000 | 106.43 |
| 1333324800000 | 107.54 |
| 1333411200000 | 106.67 |
| 1333497600000 | 106.41 |
| 1333584000000 | 106.74 |
| 1334016000000 | 104.1 |
| 1334102400000 | 104.37 |
| 1334188800000 | 105.4 |
| 1334275200000 | 104.89 |
| 1334534400000 | 104.96 |
| 1334620800000 | 105.95 |
| 1334707200000 | 105.89 |
| 1334793600000 | 105.24 |
| 1334880000000 | 105.06 |
| 1335139200000 | 104.32 |
| 1335225600000 | 104.31 |
| 1335312000000 | 105.6 |
| 1335398400000 | 105.89 |
| 1335484800000 | 106.11 |
| 1335744000000 | 105.98 |
| 1335830400000 | 106.27 |
| 1335916800000 | 106.45 |
| 1336003200000 | 105.9 |
| 1336089600000 | 104.67 |
| 1336348800000 | 104.83 |
| 1336435200000 | 104.43 |
| 1336521600000 | 104.17 |
| 1336608000000 | 104.37 |
| 1336694400000 | 104.28 |
| 1336953600000 | 103.65 |
| 1337040000000 | 103.29 |
| 1337126400000 | 102.78 |
| 1337212800000 | 102.01 |
| 1337299200000 | 100.76 |
| 1337558400000 | 101.52 |
| 1337644800000 | 102.36 |
| 1337731200000 | 102.65 |
| 1337817600000 | 103.01 |
| 1337904000000 | 103.33 |
| 1338163200000 | 103.27 |
| 1338249600000 | 104.33 |
| 1338336000000 | 103.82 |
| 1338422400000 | 103.73 |
| 1338508800000 | 101.63 |
| 1338768000000 | 100.35 |
| 1338854400000 | 101.23 |
| 1338940800000 | 103.19 |
| 1339027200000 | 103.31 |
| 1339113600000 | 103.9 |
| 1339372800000 | 103.2 |
| 1339459200000 | 104.28 |
| 1339545600000 | 103.2 |
| 1339632000000 | 103.5 |
| 1339718400000 | 104.37 |
| 1339977600000 | 105.06 |
| 1340064000000 | 105.53 |
| 1340150400000 | 105.58 |
| 1340236800000 | 104.48 |
| 1340323200000 | 104.93 |
| 1340582400000 | 103.88 |
| 1340668800000 | 104.14 |
| 1340755200000 | 105.26 |
| 1340841600000 | 105.37 |
| 1340928000000 | 106.27 |
| 1341187200000 | 107.58 |
| 1341273600000 | 108.35 |
| 1341360000000 | 109.08 |
| 1341446400000 | 109.53 |
| 1341532800000 | 109.07 |
| 1341792000000 | 108.65 |
| 1341878400000 | 108.6 |
| 1341964800000 | 108.65 |
| 1342051200000 | 108.21 |
| 1342137600000 | 109.27 |
| 1342396800000 | 109.32 |
| 1342483200000 | 109.88 |
| 1342569600000 | 110.27 |
| 1342656000000 | 111.12 |
| 1342742400000 | 110.52 |
| 1343001600000 | 109.17 |
| 1343088000000 | 108.66 |
| 1343174400000 | 108.2 |
| 1343260800000 | 108.97 |
| 1343347200000 | 110.3 |
| 1343606400000 | 111.83 |
| 1343692800000 | 110.9 |
| 1343779200000 | 110.86 |
| 1343865600000 | 110.94 |
| 1343952000000 | 111.45 |
| 1344211200000 | 111.59 |
| 1344297600000 | 112.26 |
| 1344384000000 | 112.87 |
| 1344470400000 | 113.49 |
| 1344556800000 | 113.47 |
| 1344816000000 | 112.96 |
| 1344902400000 | 113.37 |
| 1344988800000 | 113.69 |
| 1345075200000 | 113.9 |
| 1345161600000 | 114.76 |
| 1345420800000 | 114.33 |
| 1345507200000 | 113.41 |
| 1345593600000 | 113.02 |
| 1345680000000 | 111.82 |
| 1345766400000 | 112.42 |
| 1346025600000 | 112.5 |
| 1346112000000 | 111.84 |
| 1346198400000 | 112.12 |
| 1346284800000 | 111.42 |
| 1346371200000 | 111.09 |
| 1346630400000 | 111.44 |
| 1346716800000 | 111.09 |
| 1346803200000 | 110.6 |
| 1346889600000 | 112.4 |
| 1346976000000 | 112.24 |
| 1347235200000 | 111.91 |
| 1347321600000 | 111.84 |
| 1347408000000 | 111.93 |
| 1347494400000 | 112.82 |
| 1347580800000 | 112.29 |
| 1347840000000 | 111.95 |
| 1347926400000 | 112.22 |
| 1348012800000 | 112.59 |
| 1348099200000 | 112.92 |
| 1348185600000 | 112.92 |
| 1348444800000 | 113.06 |
| 1348531200000 | 112.34 |
| 1348617600000 | 111.98 |
| 1348704000000 | 112.71 |
| 1348790400000 | 111.92 |
| 1349049600000 | 112.21 |
| 1349136000000 | 112 |
| 1349222400000 | 112.24 |
| 1349308800000 | 112.21 |
| 1349395200000 | 112.25 |
| 1349654400000 | 112.32 |
| 1349740800000 | 111.88 |
| 1349827200000 | 111.12 |
| 1349913600000 | 111.09 |
| 1350000000000 | 110.67 |
| 1350259200000 | 111.49 |
| 1350345600000 | 112.14 |
| 1350432000000 | 112.18 |
| 1350518400000 | 112.45 |
| 1350604800000 | 111.57 |
| 1350864000000 | 111.12 |
| 1350950400000 | 110.3 |
| 1351036800000 | 110.17 |
| 1351123200000 | 110.6 |
| 1351209600000 | 110.6 |
| 1351468800000 | 110.54 |
| 1351555200000 | 110.36 |
| 1351641600000 | 110.5 |
| 1351728000000 | 111.64 |
| 1351814400000 | 111.86 |
| 1352073600000 | 112.18 |
| 1352160000000 | 112.68 |
| 1352246400000 | 111.31 |
| 1352332800000 | 110.49 |
| 1352419200000 | 110.6 |
| 1352678400000 | 110.43 |
| 1352764800000 | 110.23 |
| 1352851200000 | 108.87 |
| 1352937600000 | 108.04 |
| 1353024000000 | 108.74 |
| 1353283200000 | 110.16 |
| 1353369600000 | 110.32 |
| 1353456000000 | 110.45 |
| 1353542400000 | 110.44 |
| 1353628800000 | 111.02 |
| 1353888000000 | 110.79 |
| 1353974400000 | 110.82 |
| 1354060800000 | 111.36 |
| 1354147200000 | 111.73 |
| 1354233600000 | 111.52 |
| 1354492800000 | 110.9 |
| 1354579200000 | 110.77 |
| 1354665600000 | 111.08 |
| 1354752000000 | 112.09 |
| 1354838400000 | 112.74 |
| 1355097600000 | 112.86 |
| 1355184000000 | 112.89 |
| 1355270400000 | 112.76 |
| 1355356800000 | 112.01 |
| 1355443200000 | 111.66 |
| 1355702400000 | 112.01 |
| 1355788800000 | 112.62 |
| 1355875200000 | 112.36 |
| 1355961600000 | 112.81 |
| 1356048000000 | 112.47 |
| 1356307200000 | 112.07 |
| 1356566400000 | 111.73 |
| 1356652800000 | 111 |
| 1356912000000 | 112.24 |
| 1357084800000 | 114.17 |
| 1357171200000 | 115.2 |
| 1357257600000 | 116.11 |
| 1357516800000 | 115.38 |
| 1357603200000 | 115.3 |
| 1357689600000 | 115.91 |
| 1357776000000 | 115.36 |
| 1357862400000 | 114.49 |
| 1358121600000 | 114.18 |
| 1358208000000 | 114.55 |
| 1358294400000 | 114.68 |
| 1358380800000 | 114.73 |
| 1358467200000 | 115.48 |
| 1358726400000 | 115.39 |
| 1358812800000 | 115.98 |
| 1358899200000 | 115.97 |
| 1358985600000 | 115.42 |
| 1359072000000 | 115.31 |
| 1359331200000 | 115.24 |
| 1359417600000 | 115.71 |
| 1359504000000 | 114.88 |
| 1359590400000 | 114.55 |
| 1359676800000 | 114.41 |
| 1359936000000 | 114.2 |
| 1360022400000 | 114.83 |
| 1360108800000 | 115.06 |
| 1360195200000 | 115.85 |
| 1360281600000 | 116.62 |
| 1360540800000 | 116.25 |
| 1360627200000 | 116.21 |
| 1360713600000 | 116.49 |
| 1360800000000 | 117.16 |
| 1360886400000 | 116.7 |
| 1361145600000 | 116.86 |
| 1361232000000 | 117.74 |
| 1361318400000 | 116.88 |
| 1361404800000 | 116.69 |
| 1361491200000 | 118.07 |
| 1361750400000 | 116.77 |
| 1361836800000 | 117.6 |
| 1361923200000 | 118.38 |
| 1362009600000 | 119.22 |
| 1362096000000 | 119.75 |
| 1362355200000 | 119.8 |
| 1362441600000 | 120.93 |
| 1362528000000 | 121.39 |
| 1362614400000 | 120.84 |
| 1362700800000 | 122.1 |
| 1362960000000 | 122.31 |
| 1363046400000 | 122.12 |
| 1363132800000 | 122.51 |
| 1363219200000 | 123.08 |
| 1363305600000 | 122.69 |
| 1363564800000 | 122.55 |
| 1363651200000 | 122.9 |
| 1363737600000 | 122.97 |
| 1363824000000 | 122.6 |
| 1363910400000 | 122.38 |
| 1364169600000 | 123.01 |
| 1364256000000 | 123.75 |
| 1364342400000 | 124.29 |
| 1364428800000 | 124.16 |
| 1364860800000 | 124.25 |
| 1364947200000 | 123.4 |
| 1365033600000 | 123.01 |
| 1365120000000 | 121.16 |
| 1365379200000 | 121.89 |
| 1365465600000 | 122.08 |
| 1365552000000 | 123.51 |
| 1365638400000 | 124.04 |
| 1365724800000 | 123.82 |
| 1365984000000 | 121.89 |
| 1366070400000 | 122.06 |
| 1366156800000 | 121.42 |
| 1366243200000 | 120.46 |
| 1366329600000 | 121.21 |
| 1366588800000 | 122.13 |
| 1366675200000 | 123.68 |
| 1366761600000 | 124.52 |
| 1366848000000 | 125.16 |
| 1366934400000 | 124.9 |
| 1367193600000 | 125.13 |
| 1367280000000 | 124.99 |
| 1367366400000 | 124.16 |
| 1367452800000 | 125.52 |
| 1367539200000 | 126.17 |
| 1367798400000 | 126.71 |
| 1367884800000 | 127.34 |
| 1367971200000 | 127.54 |
| 1368057600000 | 127.69 |
| 1368144000000 | 128.8899 |
| 1368403200000 | 128.95 |
| 1368489600000 | 129.72 |
| 1368576000000 | 131.41 |
| 1368662400000 | 130.6399 |
| 1368748800000 | 131.84 |
| 1369008000000 | 132.2 |
| 1369094400000 | 132.22 |
| 1369180800000 | 131.57 |
| 1369267200000 | 129.53 |
| 1369353600000 | 129.23 |
| 1369612800000 | 128.83 |
| 1369699200000 | 130.35 |
| 1369785600000 | 128.63 |
| 1369872000000 | 127.92 |
| 1369958400000 | 127.17 |
| 1370217600000 | 126.55 |
| 1370304000000 | 126.25 |
| 1370390400000 | 124.22 |
| 1370476800000 | 123.49 |
| 1370563200000 | 124.5 |
| 1370822400000 | 125.03 |
| 1370908800000 | 123.47 |
| 1370995200000 | 122.51 |
| 1371081600000 | 123.3 |
| 1371168000000 | 122.95 |
| 1371427200000 | 124.01 |
| 1371513600000 | 124.07 |
| 1371600000000 | 123.35 |
| 1371686400000 | 121.14 |
| 1371772800000 | 121.26 |
| 1372032000000 | 119.91 |
| 1372118400000 | 121.04 |
| 1372204800000 | 122.87 |
| 1372291200000 | 123.81 |
| 1372377600000 | 123.71 |
| 1372636800000 | 124.31 |
| 1372723200000 | 124.37 |
| 1372809600000 | 124.58 |
| 1372896000000 | 125.85 |
| 1372982400000 | 126.69 |
| 1373241600000 | 127.11 |
| 1373328000000 | 128.86 |
| 1373414400000 | 128.57 |
| 1373500800000 | 128.8 |
| 1373587200000 | 128.81 |
| 1373846400000 | 129.08 |
| 1373932800000 | 128.19 |
| 1374019200000 | 128.86 |
| 1374105600000 | 129.54 |
| 1374192000000 | 129.26 |
| 1374451200000 | 129.35 |
| 1374537600000 | 129.07 |
| 1374624000000 | 128.79 |
| 1374710400000 | 128.72 |
| 1374796800000 | 128.3 |
| 1375056000000 | 127.76 |
| 1375142400000 | 127.98 |
| 1375228800000 | 127.46 |
| 1375315200000 | 129.36 |
| 1375401600000 | 129.71 |
| 1375660800000 | 129.87 |
| 1375747200000 | 129.05 |
| 1375833600000 | 128.23 |
| 1375920000000 | 128.31 |
| 1376006400000 | 128.59 |
| 1376265600000 | 128.9199 |
| 1376352000000 | 129.75 |
| 1376438400000 | 129.56 |
| 1376524800000 | 128.11 |
| 1376611200000 | 127.41 |
| 1376870400000 | 126.67 |
| 1376956800000 | 125.83 |
| 1377043200000 | 125.43 |
| 1377129600000 | 126.38 |
| 1377216000000 | 126.77 |
| 1377475200000 | 126.71 |
| 1377561600000 | 124.88 |
| 1377648000000 | 124.95 |
| 1377734400000 | 126.16 |
| 1377820800000 | 125.83 |
| 1378080000000 | 126.59 |
| 1378166400000 | 127.36 |
| 1378252800000 | 127.83 |
| 1378339200000 | 128.72 |
| 1378425600000 | 128.76 |
| 1378684800000 | 129.03 |
| 1378771200000 | 130.06 |
| 1378857600000 | 130.27 |
| 1378944000000 | 130 |
| 1379030400000 | 130.54 |
| 1379289600000 | 130.74 |
| 1379376000000 | 130.81 |
| 1379462400000 | 131.98 |
| 1379548800000 | 131.11 |
| 1379635200000 | 130.6399 |
| 1379894400000 | 130.38 |
| 1379980800000 | 130.21 |
| 1380067200000 | 129.9199 |
| 1380153600000 | 130.51 |
| 1380240000000 | 129.81 |
| 1380499200000 | 128.8899 |
| 1380585600000 | 129.82 |
| 1380672000000 | 129 |
| 1380758400000 | 128.03 |
| 1380844800000 | 128.66 |
| 1381104000000 | 127.96 |
| 1381190400000 | 126.68 |
| 1381276800000 | 127.18 |
| 1381363200000 | 129.28 |
| 1381449600000 | 129.87 |
| 1381708800000 | 130.08 |
| 1381795200000 | 130.53 |
| 1381881600000 | 131.62 |
| 1381968000000 | 131.34 |
| 1382054400000 | 131.99 |
| 1382313600000 | 132.33 |
| 1382400000000 | 132.28 |
| 1382486400000 | 131.47 |
| 1382572800000 | 131.78 |
| 1382659200000 | 131.82 |
| 1382918400000 | 132.1 |
| 1383004800000 | 132.57 |
| 1383091200000 | 132.4 |
| 1383177600000 | 133.3899 |
| 1383264000000 | 133.98 |
| 1383523200000 | 134.24 |
| 1383609600000 | 134.25 |
| 1383696000000 | 134.51 |
| 1383782400000 | 134.3899 |
| 1383868800000 | 135.32 |
| 1384128000000 | 135.1399 |
| 1384214400000 | 134.68 |
| 1384300800000 | 135.26 |
| 1384387200000 | 135.7 |
| 1384473600000 | 136.27 |
| 1384732800000 | 135.91 |
| 1384819200000 | 135.3899 |
| 1384905600000 | 135.58 |
| 1384992000000 | 136 |
| 1385078400000 | 135.94 |
| 1385337600000 | 136.19 |
| 1385424000000 | 135.52 |
| 1385510400000 | 135.63 |
| 1385596800000 | 135.75 |
| 1385683200000 | 135.56 |
| 1385942400000 | 135.54 |
| 1386028800000 | 134.57 |
| 1386115200000 | 134.15 |
| 1386201600000 | 132.68 |
| 1386288000000 | 133.55 |
| 1386547200000 | 133.65 |
| 1386633600000 | 132.87 |
| 1386720000000 | 131.58 |
| 1386806400000 | 130.98 |
| 1386892800000 | 131.1 |
| 1387152000000 | 131.71 |
| 1387238400000 | 131.5 |
| 1387324800000 | 132.91 |
| 1387411200000 | 134.24 |
| 1387497600000 | 134.8899 |
| 1387756800000 | 135.4199 |
| 1387843200000 | 135.99 |
| 1388102400000 | 136.1699 |
| 1388361600000 | 136 |
| 1388448000000 | 136.74 |
| 1388620800000 | 136.68 |
| 1388707200000 | 137.24 |
| 1388966400000 | 136.55 |
| 1389052800000 | 137.41 |
| 1389139200000 | 137.74 |
| 1389225600000 | 137.58 |
| 1389312000000 | 137.47 |
| 1389571200000 | 136.9199 |
| 1389657600000 | 137.04 |
| 1389744000000 | 138.66 |
| 1389830400000 | 138.52 |
| 1389916800000 | 138.81 |
| 1390176000000 | 138.72 |
| 1390262400000 | 139.1 |
| 1390348800000 | 139.11 |
| 1390435200000 | 137.02 |
| 1390521600000 | 134.33 |
| 1390780800000 | 133.28 |
| 1390867200000 | 133.9 |
| 1390953600000 | 133.55 |
| 1391040000000 | 134.59 |
| 1391126400000 | 134.6399 |
| 1391385600000 | 132.11 |
| 1391472000000 | 131.91 |
| 1391558400000 | 131.97 |
| 1391644800000 | 133.05 |
| 1391731200000 | 134.47 |
| 1391990400000 | 134.63 |
| 1392076800000 | 135.8 |
| 1392163200000 | 137.02 |
| 1392249600000 | 136.6699 |
| 1392336000000 | 137.04 |
| 1392595200000 | 137.2 |
| 1392681600000 | 137.31 |
| 1392768000000 | 136.88 |
| 1392854400000 | 137.32 |
| 1392940800000 | 137.37 |
| 1393200000000 | 138.27 |
| 1393286400000 | 138.34 |
| 1393372800000 | 138.63 |
| 1393459200000 | 138.8 |
| 1393545600000 | 138.11 |
| 1393804800000 | 136.81 |
| 1393891200000 | 138.98 |
| 1393977600000 | 139.1699 |
| 1394064000000 | 138.8 |
| 1394150400000 | 138.2 |
| 1394409600000 | 137.6399 |
| 1394496000000 | 137.45 |
| 1394582400000 | 136.55 |
| 1394668800000 | 135.23 |
| 1394755200000 | 134.34 |
| 1395014400000 | 135.38 |
| 1395100800000 | 136.47 |
| 1395187200000 | 135.91 |
| 1395273600000 | 136.78 |
| 1395360000000 | 136.71 |
| 1395619200000 | 136.11 |
| 1395705600000 | 136.98 |
| 1395792000000 | 136.86 |
| 1395878400000 | 137.36 |
| 1395964800000 | 137.95 |
| 1396224000000 | 138.66 |
| 1396310400000 | 139.35 |
| 1396396800000 | 139.94 |
| 1396483200000 | 140.28 |
| 1396569600000 | 139.84 |
| 1396828800000 | 137.95 |
| 1396915200000 | 137.74 |
| 1397001600000 | 138.38 |
| 1397088000000 | 136.31 |
| 1397174400000 | 134.78 |
| 1397433600000 | 135.93 |
| 1397520000000 | 136.03 |
| 1397606400000 | 137.75 |
| 1397692800000 | 137.9199 |
| 1398124800000 | 139.34 |
| 1398211200000 | 138.84 |
| 1398297600000 | 139.09 |
| 1398384000000 | 138.09 |
| 1398643200000 | 138.15 |
| 1398729600000 | 139.22 |
| 1398816000000 | 139.2 |
| 1398902400000 | 139.45 |
| 1398988800000 | 139.38 |
| 1399248000000 | 139.36 |
| 1399334400000 | 138.35 |
| 1399420800000 | 138.48 |
| 1399507200000 | 139.3899 |
| 1399593600000 | 140.18 |
| 1399852800000 | 141.1699 |
| 1399939200000 | 141.98 |
| 1400025600000 | 141.77 |
| 1400112000000 | 140.66 |
| 1400198400000 | 140.86 |
| 1400457600000 | 140.8899 |
| 1400544000000 | 140.54 |
| 1400630400000 | 141.59 |
| 1400716800000 | 142.22 |
| 1400803200000 | 142.97 |
| 1401062400000 | 143.24 |
| 1401148800000 | 144.01 |
| 1401235200000 | 144.12 |
| 1401321600000 | 144.54 |
| 1401408000000 | 144.3899 |
| 1401667200000 | 145.03 |
| 1401753600000 | 144.78 |
| 1401840000000 | 144.96 |
| 1401926400000 | 145.69 |
| 1402012800000 | 146.22 |
| 1402272000000 | 146.83 |
| 1402358400000 | 147.29 |
| 1402444800000 | 147.1 |
| 1402531200000 | 146.45 |
| 1402617600000 | 146.81 |
| 1402876800000 | 146.32 |
| 1402963200000 | 146.74 |
| 1403049600000 | 147.21 |
| 1403136000000 | 147.51 |
| 1403222400000 | 148.01 |
| 1403481600000 | 147.72 |
| 1403568000000 | 146.97 |
| 1403654400000 | 146.59 |
| 1403740800000 | 147.05 |
| 1403827200000 | 146.78 |
| 1404086400000 | 146.46 |
| 1404172800000 | 147.57 |
| 1404259200000 | 148.02 |
| 1404345600000 | 149.1 |
| 1404432000000 | 149.28 |
| 1404691200000 | 148.47 |
| 1404777600000 | 147.18 |
| 1404864000000 | 147.24 |
| 1404950400000 | 146.69 |
| 1405036800000 | 146.85 |
| 1405296000000 | 147.48 |
| 1405382400000 | 147.6399 |
| 1405468800000 | 148.8899 |
| 1405555200000 | 147.72 |
| 1405641600000 | 148.53 |
| 1405900800000 | 148.08 |
| 1405987200000 | 149.58 |
| 1406073600000 | 149.9199 |
| 1406160000000 | 150.04 |
| 1406246400000 | 149.78 |
| 1406505600000 | 149.71 |
| 1406592000000 | 149.71 |
| 1406678400000 | 149.74 |
| 1406764800000 | 147.54 |
| 1406851200000 | 146.27 |
| 1407110400000 | 146.71 |
| 1407196800000 | 146.23 |
| 1407283200000 | 145.95 |
| 1407369600000 | 145.31 |
| 1407456000000 | 145.05 |
| 1407715200000 | 146.36 |
| 1407801600000 | 146.53 |
| 1407888000000 | 147.13 |
| 1407974400000 | 147.77 |
| 1408060800000 | 147.63 |
| 1408320000000 | 148.97 |
| 1408406400000 | 150.1399 |
| 1408492800000 | 150.58 |
| 1408579200000 | 151.16 |
| 1408665600000 | 151.26 |
| 1408924800000 | 152.48 |
| 1409011200000 | 152.77 |
| 1409097600000 | 152.95 |
| 1409184000000 | 152.7 |
| 1409270400000 | 153.1 |
| 1409529600000 | 153.49 |
| 1409616000000 | 153.58 |
| 1409702400000 | 153.88 |
| 1409788800000 | 155.61 |
| 1409875200000 | 155.87 |
| 1410134400000 | 155.4199 |
| 1410220800000 | 154.86 |
| 1410307200000 | 155.07 |
| 1410393600000 | 154.9 |
| 1410480000000 | 154.29 |
| 1410739200000 | 154.05 |
| 1410825600000 | 154.45 |
| 1410912000000 | 154.49 |
| 1410998400000 | 155.61 |
| 1411084800000 | 156.4 |
| 1411344000000 | 155.4199 |
| 1411430400000 | 154.04 |
| 1411516800000 | 155.47 |
| 1411603200000 | 154.33 |
| 1411689600000 | 155.4199 |
| 1411948800000 | 155.02 |
| 1412035200000 | 155.36 |
| 1412121600000 | 154.1 |
| 1412208000000 | 152.31 |
| 1412294400000 | 154.69 |
| 1412553600000 | 154.45 |
| 1412640000000 | 152.07 |
| 1412726400000 | 152.4 |
| 1412812800000 | 150.31 |
| 1412899200000 | 148.94 |
| 1413158400000 | 147.1699 |
| 1413244800000 | 147.06 |
| 1413331200000 | 144.62 |
| 1413417600000 | 144.09 |
| 1413504000000 | 146.12 |
| 1413763200000 | 147.16 |
| 1413849600000 | 149.98 |
| 1413936000000 | 150.48 |
| 1414022400000 | 151.81 |
| 1414108800000 | 152.3 |
| 1414368000000 | 151.73 |
| 1414454400000 | 152.86 |
| 1414540800000 | 152.9 |
| 1414627200000 | 154.85 |
| 1414713600000 | 157.76 |
| 1414972800000 | 157.45 |
| 1415059200000 | 156.43 |
| 1415145600000 | 158.23 |
| 1415232000000 | 158.99 |
| 1415318400000 | 159.22 |
| 1415577600000 | 159.59 |
| 1415664000000 | 160.02 |
| 1415750400000 | 159.23 |
| 1415836800000 | 159.44 |
| 1415923200000 | 159.48 |
| 1416182400000 | 159.53 |
| 1416268800000 | 159.8899 |
| 1416355200000 | 159.44 |
| 1416441600000 | 159.48 |
| 1416528000000 | 162.22 |
| 1416787200000 | 162.18 |
| 1416873600000 | 161.83 |
| 1416960000000 | 161.79 |
| 1417046400000 | 162.11 |
| 1417132800000 | 161.91 |
| 1417392000000 | 160.95 |
| 1417478400000 | 162.45 |
| 1417564800000 | 163.87 |
| 1417651200000 | 162.11 |
| 1417737600000 | 164.1399 |
| 1417996800000 | 163.18 |
| 1418083200000 | 160.96 |
| 1418169600000 | 158.93 |
| 1418256000000 | 159.41 |
| 1418342400000 | 156.24 |
| 1418601600000 | 154.83 |
| 1418688000000 | 153.85 |
| 1418774400000 | 156.73 |
| 1418860800000 | 161.38 |
| 1418947200000 | 162.61 |
| 1419206400000 | 163.29 |
| 1419292800000 | 164.3899 |
| 1419379200000 | 164.46 |
| 1419811200000 | 165.1399 |
| 1419897600000 | 164.37 |
| 1419984000000 | 164.18 |
| 1420156800000 | 164.6699 |
| 1420416000000 | 162.81 |
| 1420502400000 | 161.3899 |
| 1420588800000 | 163.71 |
| 1420675200000 | 167.01 |
| 1420761600000 | 165.46 |
| 1421020800000 | 165.05 |
| 1421107200000 | 165.75 |
| 1421193600000 | 164.4199 |
| 1421280000000 | 167.03 |
| 1421366400000 | 169.5 |
| 1421625600000 | 168.28 |
| 1421712000000 | 169.54 |
| 1421798400000 | 170.23 |
| 1421884800000 | 174.35 |
| 1421971200000 | 176.69 |
| 1422230400000 | 177.05 |
| 1422316800000 | 174.19 |
| 1422403200000 | 173.53 |
| 1422489600000 | 174.06 |
| 1422576000000 | 173.19 |
| 1422835200000 | 173.94 |
| 1422921600000 | 174.36 |
| 1423008000000 | 174.85 |
| 1423094400000 | 175.97 |
| 1423180800000 | 176.58 |
| 1423440000000 | 176.05 |
| 1423526400000 | 177.4 |
| 1423612800000 | 177.28 |
| 1423699200000 | 178.34 |
| 1423785600000 | 178.99 |
| 1424044800000 | 179.04 |
| 1424131200000 | 179.34 |
| 1424217600000 | 180.46 |
| 1424304000000 | 180.3 |
| 1424390400000 | 181.4199 |
| 1424649600000 | 181.93 |
| 1424736000000 | 182.7 |
| 1424822400000 | 182.55 |
| 1424908800000 | 184.59 |
| 1424995200000 | 184.4199 |
| 1425254400000 | 185.12 |
| 1425340800000 | 184.51 |
| 1425427200000 | 185.66 |
| 1425513600000 | 186.6699 |
| 1425600000000 | 187.31 |
| 1425859200000 | 187.52 |
| 1425945600000 | 186.82 |
| 1426032000000 | 189 |
| 1426118400000 | 190.29 |
| 1426204800000 | 191.1 |
| 1426464000000 | 192.25 |
| 1426550400000 | 191.43 |
| 1426636800000 | 192.62 |
| 1426723200000 | 192.73 |
| 1426809600000 | 192.23 |
| 1427068800000 | 190.3 |
| 1427155200000 | 190.08 |
| 1427241600000 | 187.07 |
| 1427328000000 | 186.95 |
| 1427414400000 | 187.58 |
| 1427673600000 | 189.95 |
| 1427760000000 | 189.76 |
| 1427846400000 | 189.13 |
| 1427932800000 | 188.24 |
| 1428364800000 | 190.23 |
| 1428451200000 | 191.82 |
| 1428537600000 | 194.46 |
| 1428624000000 | 196.25 |
| 1428883200000 | 196.43 |
| 1428969600000 | 195.08 |
| 1429056000000 | 197.01 |
| 1429142400000 | 195.7 |
| 1429228800000 | 192.45 |
| 1429488000000 | 193.93 |
| 1429574400000 | 194.6 |
| 1429660800000 | 195.44 |
| 1429747200000 | 194.65 |
| 1429833600000 | 194.3899 |
| 1430092800000 | 194.32 |
| 1430179200000 | 192.79 |
| 1430265600000 | 189.07 |
| 1430352000000 | 186.32 |
| 1430438400000 | 186.91 |
| 1430697600000 | 188.32 |
| 1430784000000 | 186.11 |
| 1430870400000 | 183.4199 |
| 1430956800000 | 184.65 |
| 1431043200000 | 188.09 |
| 1431302400000 | 188.75 |
| 1431388800000 | 186.75 |
| 1431475200000 | 185.68 |
| 1431561600000 | 186.62 |
| 1431648000000 | 186.08 |
| 1431907200000 | 187.55 |
| 1431993600000 | 191.03 |
| 1432080000000 | 191.46 |
| 1432166400000 | 191.85 |
| 1432252800000 | 192.79 |
| 1432512000000 | 192.84 |
| 1432598400000 | 192.66 |
| 1432684800000 | 194.38 |
| 1432771200000 | 193.43 |
| 1432857600000 | 191.35 |
| 1433116800000 | 192.44 |
| 1433203200000 | 188.9 |
| 1433289600000 | 187.4 |
| 1433376000000 | 185.6399 |
| 1433462400000 | 186.82 |
| 1433721600000 | 184.43 |
| 1433808000000 | 183.68 |
| 1433894400000 | 185.37 |
| 1433980800000 | 186.86 |
| 1434067200000 | 185.37 |
| 1434326400000 | 184.2 |
| 1434412800000 | 185.18 |
| 1434499200000 | 184.99 |
| 1434585600000 | 184.1699 |
| 1434672000000 | 184.84 |
| 1434931200000 | 185.99 |
| 1435017600000 | 189.56 |
| 1435104000000 | 188.49 |
| 1435190400000 | 187.97 |
| 1435276800000 | 188.32 |
| 1435536000000 | 184.09 |
| 1435622400000 | 184.05 |
| 1435708800000 | 185.99 |
| 1435795200000 | 185.95 |
| 1435881600000 | 185.71 |
| 1436140800000 | 184.51 |
| 1436227200000 | 186.35 |
| 1436313600000 | 182.28 |
| 1436400000000 | 183.77 |
| 1436486400000 | 184.3899 |
| 1436745600000 | 188.76 |
| 1436832000000 | 190.07 |
| 1436918400000 | 190.76 |
| 1437004800000 | 193.1699 |
| 1437091200000 | 193.83 |
| 1437350400000 | 193.84 |
| 1437436800000 | 192.19 |
| 1437523200000 | 191.69 |
| 1437609600000 | 189.85 |
| 1437696000000 | 188.29 |
| 1437955200000 | 184.6699 |
| 1438041600000 | 187.11 |
| 1438128000000 | 188.63 |
| 1438214400000 | 190.38 |
| 1438300800000 | 188.96 |
| 1438560000000 | 189.84 |
| 1438646400000 | 189.84 |
| 1438732800000 | 191.9 |
| 1438819200000 | 190.1 |
| 1438905600000 | 189.07 |
| 1439164800000 | 190.4199 |
| 1439251200000 | 187.46 |
| 1439337600000 | 184.29 |
| 1439424000000 | 185.37 |
| 1439510400000 | 185.91 |
| 1439769600000 | 187.11 |
| 1439856000000 | 187.34 |
| 1439942400000 | 185.02 |
| 1440028800000 | 179.6699 |
| 1440115200000 | 173.05 |
| 1440374400000 | 162.93 |
| 1440460800000 | 164.72 |
| 1440547200000 | 168.1399 |
| 1440633600000 | 174.48 |
| 1440720000000 | 175.26 |
| 1440979200000 | 174.21 |
| 1441065600000 | 168.73 |
| 1441152000000 | 170.6699 |
| 1441238400000 | 173.52 |
| 1441324800000 | 170.34 |
| 1441584000000 | 170.03 |
| 1441670400000 | 172.51 |
| 1441756800000 | 173.12 |
| 1441843200000 | 171.95 |
| 1441929600000 | 171.16 |
| 1442188800000 | 170.38 |
| 1442275200000 | 172.02 |
| 1442361600000 | 173.76 |
| 1442448000000 | 173.41 |
| 1442534400000 | 170.24 |
| 1442793600000 | 172.8 |
| 1442880000000 | 170.78 |
| 1442966400000 | 170.2 |
| 1443052800000 | 167.06 |
| 1443139200000 | 169.63 |
| 1443398400000 | 165.71 |
| 1443484800000 | 164.3899 |
| 1443571200000 | 168.59 |
| 1443657600000 | 168.69 |
| 1443744000000 | 169.56 |
| 1444003200000 | 173.68 |
| 1444089600000 | 173.24 |
| 1444176000000 | 174.91 |
| 1444262400000 | 175.29 |
| 1444348800000 | 175.21 |
| 1444608000000 | 175.02 |
| 1444694400000 | 173.63 |
| 1444780800000 | 171.83 |
| 1444867200000 | 174.96 |
| 1444953600000 | 175.95 |
| 1445212800000 | 176.62 |
| 1445299200000 | 175.9 |
| 1445385600000 | 175.37 |
| 1445472000000 | 180.1 |
| 1445558400000 | 184.04 |
| 1445817600000 | 183.63 |
| 1445904000000 | 182.69 |
| 1445990400000 | 184.28 |
| 1446076800000 | 185.24 |
| 1446163200000 | 183.79 |
| 1446422400000 | 184.88 |
| 1446508800000 | 186.46 |
| 1446595200000 | 187.66 |
| 1446681600000 | 187.4 |
| 1446768000000 | 188.81 |
| 1447027200000 | 187.4199 |
| 1447113600000 | 188.24 |
| 1447200000000 | 187.87 |
| 1447286400000 | 185.26 |
| 1447372800000 | 183.81 |
| 1447632000000 | 185.4199 |
| 1447718400000 | 187.66 |
| 1447804800000 | 189.34 |
| 1447891200000 | 188.88 |
| 1447977600000 | 190.33 |
| 1448236800000 | 190.62 |
| 1448323200000 | 189.97 |
| 1448409600000 | 190.91 |
| 1448496000000 | 191.32 |
| 1448582400000 | 191.3899 |
| 1448841600000 | 191.33 |
| 1448928000000 | 192.27 |
| 1449014400000 | 191.43 |
| 1449100800000 | 184.61 |
| 1449187200000 | 185.69 |
| 1449446400000 | 185.56 |
| 1449532800000 | 183.47 |
| 1449619200000 | 181.31 |
| 1449705600000 | 181.6699 |
| 1449792000000 | 177.97 |
| 1450051200000 | 176.8899 |
| 1450137600000 | 180.11 |
| 1450224000000 | 182.15 |
| 1450310400000 | 182.61 |
| 1450396800000 | 180.09 |
| 1450656000000 | 179.45 |
| 1450742400000 | 179.85 |
| 1450828800000 | 183.56 |
| 1450915200000 | 182.52 |
| 1451260800000 | 181.91 |
| 1451347200000 | 184.74 |
| 1451433600000 | 183.68 |
| 1451520000000 | 183.07 |
| 1451865600000 | 180.5 |
| 1451952000000 | 181.87 |
| 1452038400000 | 179.21 |
| 1452124800000 | 174.15 |
| 1452211200000 | 171.4 |
| 1452470400000 | 171.83 |
| 1452556800000 | 172.61 |
| 1452643200000 | 170.53 |
| 1452729600000 | 171.01 |
| 1452816000000 | 166.31 |
| 1453075200000 | 166.6399 |
| 1453161600000 | 167.05 |
| 1453248000000 | 163.85 |
| 1453334400000 | 165.51 |
| 1453420800000 | 169.84 |
| 1453680000000 | 168.13 |
| 1453766400000 | 169.38 |
| 1453852800000 | 168.68 |
| 1453939200000 | 167.68 |
| 1454025600000 | 172.73 |
| 1454284800000 | 172.16 |
| 1454371200000 | 169.08 |
| 1454457600000 | 167.03 |
| 1454544000000 | 166.06 |
| 1454630400000 | 163.8 |
| 1454889600000 | 161.09 |
| 1454976000000 | 157.68 |
| 1455062400000 | 159.1 |
| 1455148800000 | 155.25 |
| 1455235200000 | 158.28 |
| 1455494400000 | 161.75 |
| 1455580800000 | 163.43 |
| 1455667200000 | 166.1 |
| 1455753600000 | 166.73 |
| 1455840000000 | 166.06 |
| 1456099200000 | 169.35 |
| 1456185600000 | 167.61 |
| 1456272000000 | 166.94 |
| 1456358400000 | 168.96 |
| 1456444800000 | 170.62 |
| 1456704000000 | 170.8 |
| 1456790400000 | 173.93 |
| 1456876800000 | 175.8899 |
| 1456963200000 | 175.41 |
| 1457049600000 | 175.26 |
| 1457308800000 | 175.55 |
| 1457395200000 | 173.01 |
| 1457481600000 | 174.15 |
| 1457568000000 | 171.9199 |
| 1457654400000 | 174.86 |
| 1457913600000 | 175.9 |
| 1458000000000 | 174.95 |
| 1458086400000 | 175.71 |
| 1458172800000 | 174.28 |
| 1458259200000 | 174.95 |
| 1458518400000 | 175.25 |
| 1458604800000 | 175.82 |
| 1458691200000 | 175.37 |
| 1458777600000 | 174.56 |
| 1459209600000 | 175.86 |
| 1459296000000 | 175.04 |
| 1459382400000 | 173.9 |
| 1459468800000 | 173.71 |
| 1459728000000 | 173.32 |
| 1459814400000 | 171.05 |
| 1459900800000 | 172.63 |
| 1459987200000 | 171.4199 |
| 1460073600000 | 172.1399 |
| 1460332800000 | 171.65 |
| 1460419200000 | 173.88 |
| 1460505600000 | 177.65 |
| 1460592000000 | 178.69 |
| 1460678400000 | 178 |
| 1460937600000 | 177.93 |
| 1461024000000 | 179.08 |
| 1461110400000 | 179.94 |
| 1461196800000 | 180.1699 |
| 1461283200000 | 180.47 |
| 1461542400000 | 179.71 |
| 1461628800000 | 179.4199 |
| 1461715200000 | 179.41 |
| 1461801600000 | 178.53 |
| 1461888000000 | 175.73 |
| 1462147200000 | 175.31 |
| 1462233600000 | 173.58 |
| 1462320000000 | 172.49 |
| 1462406400000 | 173.6399 |
| 1462492800000 | 173.51 |
| 1462752000000 | 173.9 |
| 1462838400000 | 176 |
| 1462924800000 | 174.57 |
| 1463011200000 | 174.72 |
| 1463097600000 | 174.8899 |
| 1463356800000 | 175.75 |
| 1463443200000 | 175.06 |
| 1463529600000 | 175.9199 |
| 1463616000000 | 175.6699 |
| 1463702400000 | 176.87 |
| 1463961600000 | 176.72 |
| 1464048000000 | 179.3 |
| 1464134400000 | 181.11 |
| 1464220800000 | 180.88 |
| 1464307200000 | 182.1699 |
| 1464566400000 | 182.15 |
| 1464652800000 | 182 |
| 1464739200000 | 181.16 |
| 1464825600000 | 181.43 |
| 1464912000000 | 179.25 |
| 1465171200000 | 179.5 |
| 1465257600000 | 180.55 |
| 1465344000000 | 180.47 |
| 1465430400000 | 180.45 |
| 1465516800000 | 178.3899 |
| 1465776000000 | 176.16 |
| 1465862400000 | 175.8899 |
| 1465948800000 | 175.9 |
| 1466035200000 | 176.66 |
| 1466121600000 | 175.97 |
| 1466380800000 | 177.75 |
| 1466467200000 | 179.34 |
| 1466553600000 | 179.06 |
| 1466640000000 | 180.48 |
| 1466726400000 | 175.1 |
| 1466985600000 | 173.28 |
| 1467072000000 | 175.12 |
| 1467158400000 | 178.1699 |
| 1467244800000 | 180.09 |
| 1467331200000 | 180.54 |
| 1467590400000 | 180.49 |
| 1467676800000 | 179.3 |
| 1467763200000 | 179.36 |
| 1467849600000 | 179.71 |
| 1467936000000 | 182.27 |
| 1468195200000 | 183.6699 |
| 1468281600000 | 184.86 |
| 1468368000000 | 184.75 |
| 1468454400000 | 185.7 |
| 1468540800000 | 185.95 |
| 1468800000000 | 186.38 |
| 1468886400000 | 186.76 |
| 1468972800000 | 187.74 |
| 1469059200000 | 187.71 |
| 1469145600000 | 188.18 |
| 1469404800000 | 187.97 |
| 1469491200000 | 188 |
| 1469577600000 | 187.98 |
| 1469664000000 | 186.54 |
| 1469750400000 | 186.52 |
| 1470009600000 | 186.25 |
| 1470096000000 | 184.2 |
| 1470182400000 | 184.61 |
| 1470268800000 | 185.71 |
| 1470355200000 | 187.8 |
| 1470614400000 | 188.12 |
| 1470700800000 | 188.49 |
| 1470787200000 | 187.6 |
| 1470873600000 | 188.31 |
| 1470960000000 | 188.41 |
| 1471219200000 | 188.4199 |
| 1471305600000 | 186.48 |
| 1471392000000 | 186.34 |
| 1471478400000 | 186.01 |
| 1471564800000 | 185.55 |
| 1471824000000 | 185.61 |
| 1471910400000 | 186.3899 |
| 1471996800000 | 186.88 |
| 1472083200000 | 185.91 |
| 1472169600000 | 185.76 |
| 1472428800000 | 187.59 |
| 1472515200000 | 187.66 |
| 1472601600000 | 187.49 |
| 1472688000000 | 187.05 |
| 1472774400000 | 188.74 |
| 1473033600000 | 189.34 |
| 1473120000000 | 188.77 |
| 1473206400000 | 188.93 |
| 1473292800000 | 188.08 |
| 1473379200000 | 185.23 |
| 1473638400000 | 185.84 |
| 1473724800000 | 183.33 |
| 1473811200000 | 182.95 |
| 1473897600000 | 184.3 |
| 1473984000000 | 184.75 |
| 1474243200000 | 185.19 |
| 1474329600000 | 185.44 |
| 1474416000000 | 188.02 |
| 1474502400000 | 188.36 |
| 1474588800000 | 187.56 |
| 1474848000000 | 185.19 |
| 1474934400000 | 186.95 |
| 1475020800000 | 187.78 |
| 1475107200000 | 186.48 |
| 1475193600000 | 186.93 |
| 1475452800000 | 187.02 |
| 1475539200000 | 187.47 |
| 1475625600000 | 187.11 |
| 1475712000000 | 187.33 |
| 1475798400000 | 186.54 |
| 1476057600000 | 187.56 |
| 1476144000000 | 187.18 |
| 1476230400000 | 187.4 |
| 1476316800000 | 186.51 |
| 1476403200000 | 187.4199 |
| 1476662400000 | 186.98 |
| 1476748800000 | 188.76 |
| 1476835200000 | 189.53 |
| 1476921600000 | 189.97 |
| 1477008000000 | 190.6 |
| 1477267200000 | 190.9 |
| 1477353600000 | 190.83 |
| 1477440000000 | 189.72 |
| 1477526400000 | 189.1 |
| 1477612800000 | 188.56 |
| 1477872000000 | 188.04 |
| 1477958400000 | 185.91 |
| 1478044800000 | 183.53 |
| 1478131200000 | 183.37 |
| 1478217600000 | 182.11 |
| 1478476800000 | 186.28 |
| 1478563200000 | 186.77 |
| 1478649600000 | 188.84 |
| 1478736000000 | 190.73 |
| 1478822400000 | 190.6699 |
| 1479081600000 | 192.5 |
| 1479168000000 | 193.44 |
| 1479254400000 | 194.07 |
| 1479340800000 | 195.07 |
| 1479427200000 | 195.82 |
| 1479686400000 | 196.38 |
| 1479772800000 | 197.27 |
| 1479859200000 | 197.9199 |
| 1479945600000 | 197.77 |
| 1480032000000 | 197.91 |
| 1480291200000 | 197.44 |
| 1480377600000 | 197.12 |
| 1480464000000 | 196.9 |
| 1480550400000 | 196.49 |
| 1480636800000 | 195.63 |
| 1480896000000 | 195.4 |
| 1480982400000 | 196.3899 |
| 1481068800000 | 198.26 |
| 1481155200000 | 201.55 |
| 1481241600000 | 203.8 |
| 1481500800000 | 202.46 |
| 1481587200000 | 203.46 |
| 1481673600000 | 202.11 |
| 1481760000000 | 205.55 |
| 1481846400000 | 205.72 |
| 1482105600000 | 205.71 |
| 1482192000000 | 207.16 |
| 1482278400000 | 205.94 |
| 1482364800000 | 205.26 |
| 1482451200000 | 205.34 |
| 1482796800000 | 205.56 |
| 1482883200000 | 205.74 |
| 1482969600000 | 204.2 |
| 1483056000000 | 202.94 |
| 1483315200000 | 203.18 |
| 1483401600000 | 206.82 |
| 1483488000000 | 206.95 |
| 1483574400000 | 205.59 |
| 1483660800000 | 206.1 |
| 1483920000000 | 205.83 |
| 1484006400000 | 205.43 |
| 1484092800000 | 207.6399 |
| 1484179200000 | 204.72 |
| 1484265600000 | 205.79 |
| 1484524800000 | 205.6399 |
| 1484611200000 | 203.87 |
| 1484697600000 | 204.2 |
| 1484784000000 | 204.6699 |
| 1484870400000 | 204.16 |
| 1485129600000 | 202.73 |
| 1485216000000 | 203.5 |
| 1485302400000 | 205.44 |
| 1485388800000 | 206.65 |
| 1485475200000 | 205.95 |
| 1485734400000 | 205.02 |
| 1485820800000 | 202.88 |
| 1485907200000 | 203.9199 |
| 1485993600000 | 203.23 |
| 1486080000000 | 204.73 |
| 1486339200000 | 204.85 |
| 1486425600000 | 205.8 |
| 1486512000000 | 206.08 |
| 1486598400000 | 207.47 |
| 1486684800000 | 209.12 |
| 1486944000000 | 210.5 |
| 1487030400000 | 211.32 |
| 1487116800000 | 212.32 |
| 1487203200000 | 210.82 |
| 1487289600000 | 211.64 |
| 1487548800000 | 211.87 |
| 1487635200000 | 214.25 |
| 1487721600000 | 214.09 |
| 1487808000000 | 213.59 |
| 1487894400000 | 213.57 |
| 1488153600000 | 212.77 |
| 1488240000000 | 212.24 |
| 1488326400000 | 215.62 |
| 1488412800000 | 215.44 |
| 1488499200000 | 214.73 |
| 1488758400000 | 213.66 |
| 1488844800000 | 213.41 |
| 1488931200000 | 213.26 |
| 1489017600000 | 212.94 |
| 1489104000000 | 212.6 |
| 1489363200000 | 212.87 |
| 1489449600000 | 212.55 |
| 1489536000000 | 214.07 |
| 1489622400000 | 213.25 |
| 1489708800000 | 213.06 |
| 1489968000000 | 212.58 |
| 1490054400000 | 209.98 |
| 1490140800000 | 209.6699 |
| 1490227200000 | 210.28 |
| 1490313600000 | 210.06 |
| 1490572800000 | 208.44 |
| 1490659200000 | 210.35 |
| 1490745600000 | 212.5 |
| 1490832000000 | 213.2 |
| 1490918400000 | 213.28 |
| 1491177600000 | 213.62 |
| 1491264000000 | 213.55 |
| 1491350400000 | 213.13 |
| 1491436800000 | 213.35 |
| 1491523200000 | 214.07 |
| 1491782400000 | 214.63 |
| 1491868800000 | 214.24 |
| 1491955200000 | 213.87 |
| 1492041600000 | 212.66 |
| 1492473600000 | 211.68 |
| 1492560000000 | 211.18 |
| 1492646400000 | 211.49 |
| 1492732800000 | 212.57 |
| 1492992000000 | 212.56 |
| 1493078400000 | 212.5 |
| 1493164800000 | 213.54 |
| 1493251200000 | 213.66 |
| 1493337600000 | 212.87 |
| 1493596800000 | 212.79 |
| 1493683200000 | 213.62 |
| 1493769600000 | 213.17 |
| 1493856000000 | 212.87 |
| 1493942400000 | 213.21 |
| 1494201600000 | 214.47 |
| 1494288000000 | 214.84 |
| 1494374400000 | 215.6 |
| 1494460800000 | 215.17 |
| 1494547200000 | 214.34 |
| 1494806400000 | 214.25 |
| 1494892800000 | 212.88 |
| 1494979200000 | 209.23 |
| 1495065600000 | 209.43 |
| 1495152000000 | 209.68 |
| 1495411200000 | 209.84 |
| 1495497600000 | 210.42 |
| 1495584000000 | 211.38 |
| 1495670400000 | 211.62 |
| 1495756800000 | 211.92 |
| 1496016000000 | 211.99 |
| 1496102400000 | 211.85 |
| 1496188800000 | 210.85 |
| 1496275200000 | 212.51 |
| 1496361600000 | 212.95 |
| 1496620800000 | 213 |
| 1496707200000 | 212.13 |
| 1496793600000 | 212.35 |
| 1496880000000 | 212.74 |
| 1496966400000 | 213.34 |
| 1497225600000 | 212.57 |
| 1497312000000 | 213.61 |
| 1497398400000 | 212.57 |
| 1497484800000 | 213.4 |
| 1497571200000 | 213.26 |
| 1497830400000 | 215.27 |
| 1497916800000 | 214.57 |
| 1498003200000 | 213.96 |
| 1498089600000 | 213.85 |
| 1498176000000 | 213.4 |
| 1498435200000 | 213.63 |
| 1498521600000 | 211 |
| 1498608000000 | 211.1 |
| 1498694400000 | 208.7 |
| 1498780800000 | 208.73 |
| 1499040000000 | 209.86 |
| 1499126400000 | 209.97 |
| 1499212800000 | 210.55 |
| 1499299200000 | 208.02 |
| 1499385600000 | 208.66 |
| 1499644800000 | 209.13 |
| 1499731200000 | 208.41 |
| 1499817600000 | 210.26 |
| 1499904000000 | 211 |
| 1499990400000 | 211.43 |
| 1500249600000 | 211.08 |
| 1500336000000 | 209.2 |
| 1500422400000 | 211.27 |
| 1500508800000 | 209.71 |
| 1500595200000 | 208.8 |
| 1500854400000 | 208.61 |
| 1500940800000 | 208.86 |
| 1501027200000 | 209.59 |
| 1501113600000 | 209.22 |
| 1501200000000 | 207.4199 |
| 1501459200000 | 206.8 |
| 1501545600000 | 207.48 |
| 1501632000000 | 206.7 |
| 1501718400000 | 206.29 |
| 1501804800000 | 208.41 |
| 1502064000000 | 208.08 |
| 1502150400000 | 208.6 |
| 1502236800000 | 208.03 |
| 1502323200000 | 205.87 |
| 1502409600000 | 204.83 |
| 1502668800000 | 206.48 |
| 1502755200000 | 207.3 |
| 1502841600000 | 208.1399 |
| 1502928000000 | 205.69 |
| 1503014400000 | 204.9199 |
| 1503273600000 | 203.98 |
| 1503360000000 | 206.19 |
| 1503446400000 | 205 |
| 1503532800000 | 204.88 |
| 1503619200000 | 204.31 |
| 1503878400000 | 203.1 |
| 1503964800000 | 201.8 |
| 1504051200000 | 203.9 |
| 1504137600000 | 205.62 |
| 1504224000000 | 206.44 |
| 1504483200000 | 205.6 |
| 1504569600000 | 204.57 |
| 1504656000000 | 204.77 |
| 1504742400000 | 204.26 |
| 1504828800000 | 204.09 |
| 1505088000000 | 206.5 |
| 1505174400000 | 207.6399 |
| 1505260800000 | 208.12 |
| 1505347200000 | 208.6 |
| 1505433600000 | 207.48 |
| 1505692800000 | 207.94 |
| 1505779200000 | 208.1399 |
| 1505865600000 | 208.09 |
| 1505952000000 | 208.46 |
| 1506038400000 | 208.12 |
| 1506297600000 | 209.32 |
| 1506384000000 | 210.48 |
| 1506470400000 | 211.68 |
| 1506556800000 | 211.25 |
| 1506643200000 | 211.47 |
| 1506902400000 | 213.44 |
| 1506988800000 | 213.67 |
| 1507075200000 | 213.72 |
| 1507161600000 | 215.12 |
| 1507248000000 | 214.6 |
| 1507507200000 | 214.44 |
| 1507593600000 | 213.97 |
| 1507680000000 | 213.8 |
| 1507766400000 | 213.72 |
| 1507852800000 | 214.43 |
| 1508112000000 | 215.33 |
| 1508198400000 | 215.86 |
| 1508284800000 | 215.72 |
| 1508371200000 | 214.61 |
| 1508457600000 | 216.04 |
| 1508716800000 | 216.3 |
| 1508803200000 | 216.12 |
| 1508889600000 | 214.41 |
| 1508976000000 | 216.61 |
| 1509062400000 | 219.76 |
| 1509321600000 | 218.95 |
| 1509408000000 | 218.77 |
| 1509494400000 | 219.9 |
| 1509580800000 | 219.1 |
| 1509667200000 | 220.35 |
| 1509926400000 | 221.06 |
| 1510012800000 | 221.29 |
| 1510099200000 | 221.53 |
| 1510185600000 | 219.93 |
| 1510272000000 | 219.05 |
| 1510531200000 | 218.52 |
| 1510617600000 | 216.52 |
| 1510704000000 | 214.51 |
| 1510790400000 | 216.71 |
| 1510876800000 | 216.28 |
| 1511136000000 | 217.17 |
| 1511222400000 | 218.81 |
| 1511308800000 | 218.03 |
| 1511395200000 | 217.37 |
| 1511481600000 | 216.29 |
| 1511740800000 | 216.21 |
| 1511827200000 | 218.26 |
| 1511913600000 | 218.62 |
| 1512000000000 | 218.51 |
| 1512086400000 | 218.71 |
| 1512345600000 | 219.16 |
| 1512432000000 | 218.86 |
| 1512518400000 | 218.99 |
| 1512604800000 | 219.55 |
| 1512691200000 | 221.35 |
| 1512950400000 | 221.36 |
| 1513036800000 | 222.83 |
| 1513123200000 | 222.42 |
| 1513209600000 | 221.41 |
| 1513296000000 | 222.35 |
| 1513555200000 | 223.47 |
| 1513641600000 | 222.71 |
| 1513728000000 | 221.28 |
| 1513814400000 | 222.25 |
| 1513900800000 | 222.62 |
| 1514332800000 | 221.96 |
| 1514419200000 | 221.57 |
| 1514505600000 | 219.97 |
| 1514851200000 | 220.55 |
| 1514937600000 | 221.88 |
| 1515024000000 | 222.8 |
| 1515110400000 | 224.96 |
| 1515369600000 | 226.21 |
| 1515456000000 | 227.58 |
| 1515542400000 | 226.69 |
| 1515628800000 | 226.44 |
| 1515715200000 | 225.94 |
| 1515974400000 | 224.53 |
| 1516060800000 | 224.8 |
| 1516147200000 | 225.72 |
| 1516233600000 | 225.44 |
| 1516320000000 | 226.83 |
| 1516579200000 | 227.68 |
| 1516665600000 | 227.88 |
| 1516752000000 | 226.51 |
| 1516838400000 | 224.51 |
| 1516924800000 | 227.19 |
| 1517184000000 | 227.13 |
| 1517270400000 | 224.15 |
| 1517356800000 | 223.22 |
| 1517443200000 | 223.05 |
| 1517529600000 | 219.61 |
| 1517788800000 | 213.15 |
| 1517875200000 | 213.68 |
| 1517961600000 | 214.94 |
| 1518048000000 | 210.03 |
| 1518134400000 | 210.65 |
| 1518393600000 | 212.69 |
| 1518480000000 | 211.81 |
| 1518566400000 | 213.47 |
| 1518652800000 | 214.86 |
| 1518739200000 | 216.18 |
| 1518998400000 | 216.93 |
| 1519084800000 | 216.89 |
| 1519171200000 | 216.47 |
| 1519257600000 | 216.39 |
| 1519344000000 | 219.18 |
| 1519603200000 | 221.3 |
| 1519689600000 | 220.33 |
| 1519776000000 | 218.84 |
| 1519862400000 | 216.3 |
| 1519948800000 | 213.9 |
| 1520208000000 | 215.26 |
| 1520294400000 | 215.21 |
| 1520380800000 | 215 |
| 1520467200000 | 217.32 |
| 1520553600000 | 219.85 |
| 1520812800000 | 220.41 |
| 1520899200000 | 218.13 |
| 1520985600000 | 217.78 |
| 1521072000000 | 218.41 |
| 1521158400000 | 219.24 |
| 1521417600000 | 216.05 |
| 1521504000000 | 217.13 |
| 1521590400000 | 216.99 |
| 1521676800000 | 212.73 |
| 1521763200000 | 208.13 |
| 1522022400000 | 209.96 |
| 1522108800000 | 209.6 |
| 1522195200000 | 209.7 |
| 1522281600000 | 212.36 |
| 1522713600000 | 211.1 |
| 1522800000000 | 211.91 |
| 1522886400000 | 215.15 |
| 1522972800000 | 211.88 |
| 1523232000000 | 211.94 |
| 1523318400000 | 214.15 |
| 1523404800000 | 212.77 |
| 1523491200000 | 214.78 |
| 1523577600000 | 214.45 |
| 1523836800000 | 214.9 |
| 1523923200000 | 216.9 |
| 1524009600000 | 217.12 |
| 1524096000000 | 216.58 |
| 1524182400000 | 216.46 |
| 1524441600000 | 217.2 |
| 1524528000000 | 215.82 |
| 1524614400000 | 216.05 |
| 1524700800000 | 218.76 |
| 1524787200000 | 219.42 |
| 1525046400000 | 218.84 |
| 1525132800000 | 220.19 |
| 1525219200000 | 220.06 |
| 1525305600000 | 219.71 |
| 1525392000000 | 221.98 |
| 1525651200000 | 223.1 |
| 1525737600000 | 224.04 |
| 1525824000000 | 225.51 |
| 1525910400000 | 226.58 |
| 1525996800000 | 226.4 |
| 1526256000000 | 226.37 |
| 1526342400000 | 226.69 |
| 1526428800000 | 228.46 |
| 1526515200000 | 228.72 |
| 1526601600000 | 228.73 |
| 1526860800000 | 230.15 |
| 1526947200000 | 229.58 |
| 1527033600000 | 230.29 |
| 1527120000000 | 229.38 |
| 1527206400000 | 230.03 |
| 1527465600000 | 230.3 |
| 1527552000000 | 228.81 |
| 1527638400000 | 229.66 |
| 1527724800000 | 227.73 |
| 1527811200000 | 229.6 |
| 1528070400000 | 230.4 |
| 1528156800000 | 230.64 |
| 1528243200000 | 230.32 |
| 1528329600000 | 229.62 |
| 1528416000000 | 230.78 |
| 1528675200000 | 230.7 |
| 1528761600000 | 231.22 |
| 1528848000000 | 230.97 |
| 1528934400000 | 233.61 |
| 1529020800000 | 233.39 |
| 1529280000000 | 232.46 |
| 1529366400000 | 231.82 |
| 1529452800000 | 232.23 |
| 1529539200000 | 230.45 |
| 1529625600000 | 230.79 |
| 1529884800000 | 226.72 |
| 1529971200000 | 227.42 |
| 1530057600000 | 227.49 |
| 1530144000000 | 228.16 |
| 1530230400000 | 227.38 |
| 1530489600000 | 227.82 |
| 1530576000000 | 227.03 |
| 1530662400000 | 227.14 |
| 1530748800000 | 227.47 |
| 1530835200000 | 228.31 |
| 1531094400000 | 230.19 |
| 1531180800000 | 231.4 |
| 1531267200000 | 229.38 |
| 1531353600000 | 231.63 |
| 1531440000000 | 232.44 |
| 1531699200000 | 231.53 |
| 1531785600000 | 232.58 |
| 1531872000000 | 233.85 |
| 1531958400000 | 233.63 |
| 1532044800000 | 232.28 |
| 1532304000000 | 232.31 |
| 1532390400000 | 233.53 |
| 1532476800000 | 235.3 |
| 1532563200000 | 235.71 |
| 1532649600000 | 235.33 |
| 1532908800000 | 233.29 |
| 1532995200000 | 233.96 |
| 1533081600000 | 234.16 |
| 1533168000000 | 235.12 |
| 1533254400000 | 236.41 |
| 1533513600000 | 237.23 |
| 1533600000000 | 237.6 |
| 1533686400000 | 237.31 |
| 1533772800000 | 237.82 |
| 1533859200000 | 238.1 |
| 1534118400000 | 237.01 |
| 1534204800000 | 239.05 |
| 1534291200000 | 237.98 |
| 1534377600000 | 238.08 |
| 1534464000000 | 238.5 |
| 1534723200000 | 238.8 |
| 1534809600000 | 237.75 |
| 1534896000000 | 236.65 |
| 1534982400000 | 236.41 |
| 1535068800000 | 236.69 |
| 1535328000000 | 237.83 |
| 1535414400000 | 237.27 |
| 1535500800000 | 238.57 |
| 1535587200000 | 238.35 |
| 1535673600000 | 238.23 |
| 1535932800000 | 238.13 |
| 1536019200000 | 238.45 |
| 1536105600000 | 235.89 |
| 1536192000000 | 234.94 |
| 1536278400000 | 235.16 |
| 1536537600000 | 235.3 |
| 1536624000000 | 236.23 |
| 1536710400000 | 235.98 |
| 1536796800000 | 236.11 |
| 1536883200000 | 236.76 |
| 1537142400000 | 235.68 |
| 1537228800000 | 236.77 |
| 1537315200000 | 238 |
| 1537401600000 | 238.24 |
| 1537488000000 | 238.6 |
| 1537747200000 | 237.27 |
| 1537833600000 | 237.55 |
| 1537920000000 | 237.98 |
| 1538006400000 | 239.29 |
| 1538092800000 | 240.01 |
| 1538352000000 | 241.07 |
| 1538438400000 | 241.15 |
| 1538524800000 | 241.43 |
| 1538611200000 | 239.86 |
| 1538697600000 | 238.53 |
| 1538956800000 | 238.37 |
| 1539043200000 | 237.86 |
| 1539129600000 | 231.31 |
| 1539216000000 | 225.86 |
| 1539302400000 | 227.84 |
| 1539561600000 | 226.37 |
| 1539648000000 | 230.43 |
| 1539734400000 | 231.37 |
| 1539820800000 | 229.49 |
| 1539907200000 | 229.06 |
| 1540166400000 | 228.63 |
| 1540252800000 | 226.54 |
| 1540339200000 | 222.94 |
| 1540425600000 | 224.97 |
| 1540512000000 | 222.52 |
| 1540771200000 | 221.55 |
| 1540857600000 | 224.39 |
| 1540944000000 | 227.86 |
| 1541030400000 | 228.62 |
| 1541116800000 | 228.71 |
| 1541376000000 | 228.61 |
| 1541462400000 | 229.39 |
| 1541548800000 | 232.06 |
| 1541635200000 | 232.94 |
| 1541721600000 | 232.33 |
| 1541980800000 | 230.59 |
| 1542067200000 | 229.73 |
| 1542153600000 | 227.93 |
| 1542240000000 | 228.91 |
| 1542326400000 | 227.99 |
| 1542585600000 | 224.48 |
| 1542672000000 | 221.68 |
| 1542758400000 | 222.82 |
| 1542844800000 | 222.53 |
| 1542931200000 | 222.88 |
| 1543190400000 | 225.58 |
| 1543276800000 | 226.72 |
| 1543363200000 | 230.28 |
| 1543449600000 | 228.71 |
| 1543536000000 | 230.72 |
| 1543795200000 | 233.05 |
| 1543881600000 | 227.54 |
| 1543968000000 | 226.77 |
| 1544054400000 | 223.91 |
| 1544140800000 | 220.99 |
| 1544400000000 | 219.73 |
| 1544486400000 | 220.93 |
| 1544572800000 | 222.57 |
| 1544659200000 | 222.82 |
| 1544745600000 | 220.23 |
| 1545004800000 | 216.43 |
| 1545091200000 | 215.18 |
| 1545177600000 | 212.47 |
| 1545264000000 | 209.18 |
| 1545350400000 | 206.18 |
| 1545609600000 | 202.74 |
| 1545868800000 | 209.3 |
| 1545955200000 | 209.77 |
| 1546214400000 | 211.32 |
| 1546387200000 | 212.36 |
| 1546473600000 | 208.7 |
| 1546560000000 | 213.91 |
| 1546819200000 | 214.78 |
| 1546905600000 | 216.92 |
| 1546992000000 | 217.4 |
| 1547078400000 | 217.93 |
| 1547164800000 | 218.74 |
| 1547424000000 | 217.95 |
| 1547510400000 | 220.29 |
| 1547596800000 | 221.37 |
| 1547683200000 | 222.65 |
| 1547769600000 | 225.71 |
| 1548028800000 | 225.76 |
| 1548115200000 | 223.59 |
| 1548201600000 | 223.29 |
| 1548288000000 | 224.16 |
| 1548374400000 | 225.34 |
| 1548633600000 | 223.2 |
| 1548720000000 | 223.7 |
| 1548806400000 | 225.79 |
| 1548892800000 | 226.85 |
| 1548979200000 | 227.1 |
| 1549238400000 | 228.77 |
| 1549324800000 | 230.65 |
| 1549411200000 | 230.87 |
| 1549497600000 | 229.06 |
| 1549584000000 | 228.85 |
| 1549843200000 | 230.02 |
| 1549929600000 | 232.19 |
| 1550016000000 | 233.38 |
| 1550102400000 | 233.16 |
| 1550188800000 | 235.55 |
| 1550448000000 | 235.42 |
| 1550534400000 | 235.21 |
| 1550620800000 | 235.81 |
| 1550707200000 | 235.25 |
| 1550793600000 | 236.46 |
| 1551052800000 | 236.89 |
| 1551139200000 | 236.71 |
| 1551225600000 | 236.26 |
| 1551312000000 | 235.51 |
| 1551398400000 | 236.66 |
| 1551657600000 | 237.42 |
| 1551744000000 | 237.39 |
| 1551830400000 | 236.2 |
| 1551916800000 | 236.16 |
| 1552003200000 | 234.88 |
| 1552262400000 | 237.73 |
| 1552348800000 | 237.67 |
| 1552435200000 | 238.31 |
| 1552521600000 | 238.58 |
| 1552608000000 | 239.56 |
| 1552867200000 | 240.35 |
| 1552953600000 | 240.48 |
| 1553040000000 | 239.39 |
| 1553126400000 | 240.99 |
| 1553212800000 | 239.05 |
| 1553472000000 | 237.28 |
| 1553558400000 | 240.02 |
| 1553644800000 | 239.9 |
| 1553731200000 | 240.41 |
| 1553817600000 | 242.07 |
| 1554076800000 | 244.96 |
| 1554163200000 | 245.63 |
| 1554249600000 | 246.12 |
| 1554336000000 | 246.34 |
| 1554422400000 | 247.02 |
| 1554681600000 | 246.51 |
| 1554768000000 | 245.27 |
| 1554854400000 | 246.27 |
| 1554940800000 | 245.77 |
| 1555027200000 | 246.2 |
| 1555286400000 | 246.62 |
| 1555372800000 | 247.02 |
| 1555459200000 | 246.71 |
| 1555545600000 | 247.87 |
| 1555977600000 | 250.3 |
| 1556064000000 | 249.82 |
| 1556150400000 | 250.82 |
| 1556236800000 | 251.38 |
| 1556496000000 | 251.54 |
| 1556582400000 | 251.2 |
| 1556668800000 | 249.56 |
| 1556755200000 | 249.84 |
| 1556841600000 | 251.64 |
| 1557100800000 | 250.27 |
| 1557187200000 | 246.92 |
| 1557273600000 | 246.18 |
| 1557360000000 | 244.18 |
| 1557446400000 | 244.75 |
| 1557705600000 | 240.33 |
| 1557792000000 | 242.43 |
| 1557878400000 | 243.86 |
| 1557964800000 | 246.4 |
| 1558051200000 | 245.82 |
| 1558310400000 | 244.43 |
| 1558396800000 | 245.54 |
| 1558483200000 | 245.51 |
| 1558569600000 | 242.9 |
| 1558656000000 | 242.69 |
| 1558915200000 | 243.14 |
| 1559001600000 | 242.21 |
| 1559088000000 | 240.61 |
| 1559174400000 | 241.19 |
| 1559260800000 | 238.56 |
| 1559520000000 | 237.27 |
| 1559606400000 | 240.29 |
| 1559692800000 | 241.9 |
| 1559779200000 | 242.44 |
| 1559865600000 | 243.88 |
| 1560124800000 | 245.34 |
| 1560211200000 | 245.89 |
| 1560297600000 | 245.18 |
| 1560384000000 | 246.48 |
| 1560470400000 | 246.88 |
| 1560729600000 | 246.8 |
| 1560816000000 | 249.96 |
| 1560902400000 | 250.59 |
| 1560988800000 | 251.44 |
| 1561075200000 | 250.15 |
| 1561334400000 | 248.72 |
| 1561420800000 | 247.29 |
| 1561507200000 | 246.78 |
| 1561593600000 | 247.96 |
| 1561680000000 | 248.9 |
| 1561939200000 | 251.91 |
| 1562025600000 | 253.32 |
| 1562112000000 | 255.34 |
| 1562198400000 | 255.56 |
| 1562284800000 | 255.76 |
| 1562544000000 | 254.67 |
| 1562630400000 | 254.75 |
| 1562716800000 | 254.6 |
| 1562803200000 | 255.1 |
| 1562889600000 | 255.94 |
| 1563148800000 | 255.94 |
| 1563235200000 | 256.08 |
| 1563321600000 | 254.91 |
| 1563408000000 | 255.04 |
| 1563494400000 | 254.67 |
| 1563753600000 | 254.98 |
| 1563840000000 | 257.97 |
| 1563926400000 | 259.12 |
| 1564012800000 | 257.54 |
| 1564099200000 | 259.07 |
| 1564358400000 | 258.58 |
| 1564444800000 | 257.37 |
| 1564531200000 | 255.68 |
| 1564617600000 | 255.92 |
| 1564704000000 | 252.21 |
| 1564963200000 | 244.33 |
| 1565049600000 | 245.58 |
| 1565136000000 | 245.59 |
| 1565222400000 | 249.79 |
| 1565308800000 | 248.56 |
| 1565568000000 | 246.23 |
| 1565654400000 | 248.7 |
| 1565740800000 | 244.21 |
| 1565827200000 | 244.74 |
| 1565913600000 | 247.8 |
| 1566172800000 | 250.71 |
| 1566259200000 | 249.55 |
| 1566345600000 | 251.28 |
| 1566432000000 | 251.14 |
| 1566518400000 | 246.41 |
| 1566777600000 | 247.43 |
| 1566864000000 | 247.77 |
| 1566950400000 | 249.1 |
| 1567036800000 | 251.76 |
| 1567123200000 | 253.74 |
| 1567382400000 | 254.51 |
| 1567468800000 | 253.58 |
| 1567555200000 | 254.68 |
| 1567641600000 | 257.2799 |
| 1567728000000 | 257.77 |
| 1567987200000 | 257.44 |
| 1568073600000 | 257.8 |
| 1568160000000 | 260.62 |
| 1568246400000 | 260.77 |
| 1568332800000 | 260.12 |
| 1568592000000 | 260.94 |
| 1568678400000 | 260.45 |
| 1568764800000 | 260.15 |
| 1568851200000 | 260.72 |
| 1568937600000 | 260.98 |
| 1569196800000 | 260.86 |
| 1569283200000 | 259.58 |
| 1569369600000 | 260.65 |
| 1569456000000 | 260.98 |
| 1569542400000 | 260.13 |
| 1569801600000 | 261.7 |
| 1569888000000 | 258.88 |
| 1569974400000 | 253.89 |
| 1570060800000 | 254.14 |
| 1570147200000 | 256.91 |
| 1570406400000 | 256.37 |
| 1570492800000 | 254.12 |
| 1570579200000 | 255.17 |
| 1570665600000 | 255.87 |
| 1570752000000 | 258.8399 |
| 1571011200000 | 258.64 |
| 1571097600000 | 260.9 |
| 1571184000000 | 260.47 |
| 1571270400000 | 259.67 |
| 1571356800000 | 258.36 |
| 1571616000000 | 259.81 |
| 1571702400000 | 259.55 |
| 1571788800000 | 260.32 |
| 1571875200000 | 261.5299 |
| 1571961600000 | 262.67 |
| 1572220800000 | 263.6 |
| 1572307200000 | 263.27 |
| 1572393600000 | 263.74 |
| 1572480000000 | 262.5899 |
| 1572566400000 | 264.35 |
| 1572825600000 | 265.71 |
| 1572912000000 | 267.35 |
| 1572998400000 | 267.63 |
| 1573084800000 | 269.0299 |
| 1573171200000 | 269.86 |
| 1573430400000 | 269.32 |
| 1573516800000 | 270.32 |
| 1573603200000 | 270.19 |
| 1573689600000 | 270.07 |
| 1573776000000 | 270.93 |
| 1574035200000 | 270.67 |
| 1574121600000 | 270.66 |
| 1574208000000 | 269.88 |
| 1574294400000 | 269.08 |
| 1574380800000 | 270.51 |
| 1574640000000 | 273.0299 |
| 1574726400000 | 273.52 |
| 1574812800000 | 274.85 |
| 1574899200000 | 274.58 |
| 1574985600000 | 273.0299 |
| 1575244800000 | 270.1 |
| 1575331200000 | 268.2799 |
| 1575417600000 | 269.62 |
| 1575504000000 | 269.87 |
| 1575590400000 | 273.02 |
| 1575849600000 | 272.0899 |
| 1575936000000 | 271.26 |
| 1576022400000 | 271.98 |
| 1576108800000 | 272.85 |
| 1576195200000 | 273.8 |
| 1576454400000 | 275.87 |
| 1576540800000 | 275.3399 |
| 1576627200000 | 275.6 |
| 1576713600000 | 276.69 |
| 1576800000000 | 278.5899 |
| 1577059200000 | 278.65 |
| 1577145600000 | 278.76 |
| 1577404800000 | 278.56 |
| 1577664000000 | 276.24 |
| 1577750400000 | 276.3 |
| 1577923200000 | 278.99 |
| 1578009600000 | 278.41 |
| 1578268800000 | 277.81 |
| 1578355200000 | 278.88 |
| 1578441600000 | 279.87 |
| 1578528000000 | 281.91 |
| 1578614400000 | 281.39 |
| 1578873600000 | 282.04 |
| 1578960000000 | 282.44 |
| 1579046400000 | 282.06 |
| 1579132800000 | 283.92 |
| 1579219200000 | 286.2 |
| 1579478400000 | 286.47 |
| 1579564800000 | 285.42 |
| 1579651200000 | 286.14 |
| 1579737600000 | 286.37 |
| 1579824000000 | 285.76 |
| 1580083200000 | 281.41 |
| 1580169600000 | 283.6 |
| 1580256000000 | 283.8 |
| 1580342400000 | 282.63 |
| 1580428800000 | 278.16 |
| 1580688000000 | 279.73 |
| 1580774400000 | 284.11 |
| 1580860800000 | 287.58 |
| 1580947200000 | 289.71 |
| 1581033600000 | 288.76 |
| 1581292800000 | 290.76 |
| 1581379200000 | 291.98 |
| 1581465600000 | 294.14 |
| 1581552000000 | 294.94 |
| 1581638400000 | 295.2 |
| 1581897600000 | 295.49 |
| 1581984000000 | 294.58 |
| 1582070400000 | 296.62 |
| 1582156800000 | 294.92 |
| 1582243200000 | 291.64 |
| 1582502400000 | 282.96 |
| 1582588800000 | 275.36 |
| 1582675200000 | 274.01 |
| 1582761600000 | 261.52 |
| 1582848000000 | 257.04 |
| 1583107200000 | 261.89 |
| 1583193600000 | 257.3 |
| 1583280000000 | 265.47 |
| 1583366400000 | 258.79 |
| 1583452800000 | 251.03 |
| 1583712000000 | 231.23 |
| 1583798400000 | 238.97 |
| 1583884800000 | 231.29 |
| 1583971200000 | 212.2 |
| 1584057600000 | 224.27 |
| 1584316800000 | 202.22 |
| 1584403200000 | 213.45 |
| 1584489600000 | 205.32 |
| 1584576000000 | 209.25 |
| 1584662400000 | 204.49 |
| 1584921600000 | 197.27 |
| 1585008000000 | 213.59 |
| 1585094400000 | 218.44 |
| 1585180800000 | 225.26 |
| 1585267200000 | 219.21 |
| 1585526400000 | 225.07 |
| 1585612800000 | 224.11 |
| 1585699200000 | 216.57 |
| 1585785600000 | 220.19 |
| 1585872000000 | 218.37 |
| 1586131200000 | 231.22 |
| 1586217600000 | 230.94 |
| 1586304000000 | 236.75 |
| 1586390400000 | 238.85 |
| 1586822400000 | 242.65 |
| 1586908800000 | 238.54 |
| 1586995200000 | 240.27 |
| 1587081600000 | 245.82 |
| 1587340800000 | 243.24 |
| 1587427200000 | 236.23 |
| 1587513600000 | 241.25 |
| 1587600000000 | 242.04 |
| 1587686400000 | 243.9 |
| 1587945600000 | 247.58 |
| 1588032000000 | 247.94 |
| 1588118400000 | 253 |
| 1588204800000 | 248.76 |
| 1588291200000 | 241.88 |
| 1588550400000 | 242.91 |
| 1588636800000 | 247.1 |
| 1588723200000 | 246.9 |
| 1588809600000 | 249.67 |
| 1588896000000 | 251.89 |
| 1589155200000 | 252.89 |
| 1589241600000 | 248.71 |
| 1589328000000 | 245.38 |
| 1589414400000 | 245.95 |
| 1589500800000 | 246.93 |
| 1589760000000 | 253.39 |
| 1589846400000 | 250.61 |
| 1589932800000 | 253.28 |
| 1590019200000 | 252.29 |
| 1590105600000 | 253.21 |
| 1590364800000 | 254.48 |
| 1590451200000 | 256.29 |
| 1590537600000 | 259.11 |
| 1590624000000 | 258.82 |
| 1590710400000 | 257.3 |
| 1590969600000 | 258.94 |
| 1591056000000 | 260.68 |
| 1591142400000 | 264.13 |
| 1591228800000 | 260.94 |
| 1591315200000 | 267.32 |
| 1591574400000 | 270.13 |
| 1591660800000 | 267.4 |
| 1591747200000 | 266.5 |
| 1591833600000 | 252.78 |
| 1591920000000 | 256.87 |
| 1592179200000 | 256.83 |
| 1592265600000 | 263.5 |
| 1592352000000 | 263.74 |
| 1592438400000 | 263.58 |
| 1592524800000 | 263.66 |
| 1592784000000 | 263.17 |
| 1592870400000 | 263.42 |
| 1592956800000 | 258.24 |
| 1593043200000 | 261.12 |
| 1593129600000 | 257.43 |
| 1593388800000 | 258.54 |
| 1593475200000 | 261.83 |
| 1593561600000 | 262.31 |
| 1593648000000 | 265.04 |
| 1593734400000 | 264.61 |
| 1593993600000 | 267.3399 |
| 1594080000000 | 265.67 |
| 1594166400000 | 265.73 |
| 1594252800000 | 265.2 |
| 1594339200000 | 266.71 |
| 1594598400000 | 264.99 |
| 1594684800000 | 266.08 |
| 1594771200000 | 268.99 |
| 1594857600000 | 267.44 |
| 1594944000000 | 268.24 |
| 1595203200000 | 270.1 |
| 1595289600000 | 270.02 |
| 1595376000000 | 268.26 |
| 1595462400000 | 266.0899 |
| 1595548800000 | 263.5299 |
| 1595808000000 | 262.4 |
| 1595894400000 | 262.26 |
| 1595980800000 | 263.33 |
| 1596067200000 | 261.08 |
| 1596153600000 | 260.47 |
| 1596412800000 | 264.71 |
| 1596499200000 | 265.8399 |
| 1596585600000 | 265.17 |
| 1596672000000 | 266.49 |
| 1596758400000 | 267.26 |
| 1597017600000 | 268.24 |
| 1597104000000 | 268.25 |
| 1597190400000 | 270.96 |
| 1597276800000 | 270.18 |
| 1597363200000 | 269.72 |
| 1597622400000 | 269.93 |
| 1597708800000 | 269.37 |
| 1597795200000 | 269.35 |
| 1597881600000 | 270.05 |
| 1597968000000 | 271.81 |
| 1598227200000 | 273.8399 |
| 1598313600000 | 274.3 |
| 1598400000000 | 277.07 |
| 1598486400000 | 277.38 |
| 1598572800000 | 276.5 |
| 1598832000000 | 275.01 |
| 1598918400000 | 276.12 |
| 1599004800000 | 281.91 |
| 1599091200000 | 274.57 |
| 1599177600000 | 272.49 |
| 1599436800000 | 272.86 |
| 1599523200000 | 267.79 |
| 1599609600000 | 271.72 |
| 1599696000000 | 267.5899 |
| 1599782400000 | 268.57 |
| 1600041600000 | 270.88 |
| 1600128000000 | 272.61 |
| 1600214400000 | 272.73 |
| 1600300800000 | 270.98 |
| 1600387200000 | 268.19 |
| 1600646400000 | 266.47 |
| 1600732800000 | 268.8399 |
| 1600819200000 | 265.49 |
| 1600905600000 | 265.46 |
| 1600992000000 | 269 |
| 1601251200000 | 273.02 |
| 1601337600000 | 270.49 |
| 1601424000000 | 271.4 |
| 1601510400000 | 272.68 |
| 1601596800000 | 271.18 |
| 1601856000000 | 274.05 |
| 1601942400000 | 271.87 |
| 1602028800000 | 275.51 |
| 1602115200000 | 277.8399 |
| 1602201600000 | 278.6 |
| 1602460800000 | 281.97 |
| 1602547200000 | 282.11 |
| 1602633600000 | 280.56 |
| 1602720000000 | 279.85 |
| 1602806400000 | 279.8399 |
| 1603065600000 | 276.0299 |
| 1603152000000 | 275.31 |
| 1603238400000 | 273.75 |
| 1603324800000 | 275.04 |
| 1603411200000 | 275.93 |
| 1603670400000 | 271.8399 |
| 1603756800000 | 270.55 |
| 1603843200000 | 264.0899 |
| 1603929600000 | 267.36 |
| 1604016000000 | 264.43 |
| 1604275200000 | 268.01 |
| 1604361600000 | 271.26 |
| 1604448000000 | 277.26 |
| 1604534400000 | 280.2799 |
| 1604620800000 | 279.68 |
| 1604880000000 | 284.25 |
| 1604966400000 | 284.91 |
| 1605052800000 | 288.92 |
| 1605139200000 | 285.71 |
| 1605225600000 | 287.57 |
| 1605484800000 | 290.8399 |
| 1605571200000 | 289.6 |
| 1605657600000 | 288.05 |
| 1605744000000 | 289.2 |
| 1605830400000 | 288.31 |
| 1606089600000 | 289.89 |
| 1606176000000 | 292.97 |
| 1606262400000 | 292.63 |
| 1606348800000 | 292.69 |
| 1606435200000 | 292.92 |
| 1606694400000 | 290.62 |
| 1606780800000 | 291.77 |
| 1606867200000 | 291.18 |
| 1606953600000 | 290.13 |
| 1607040000000 | 292.5 |
| 1607299200000 | 292.2799 |
| 1607385600000 | 293.4 |
| 1607472000000 | 292.77 |
| 1607558400000 | 291.67 |
| 1607644800000 | 291.5 |
| 1607904000000 | 290.98 |
| 1607990400000 | 292.91 |
| 1608076800000 | 293.42 |
| 1608163200000 | 294.3399 |
| 1608249600000 | 293.68 |
| 1608508800000 | 291.86 |
| 1608595200000 | 292.71 |
| 1608681600000 | 293.26 |
| 1608768000000 | 294.21 |
| 1609113600000 | 295.24 |
| 1609200000000 | 295.46 |
| 1609286400000 | 294.51 |
| 1609372800000 | 296.44 |
| 1609718400000 | 293.5299 |
| 1609804800000 | 294.93 |
| 1609891200000 | 296.3399 |
| 1609977600000 | 300.63 |
| 1610064000000 | 302.93 |
| 1610323200000 | 303 |
| 1610409600000 | 303.3399 |
| 1610496000000 | 303.91 |
| 1610582400000 | 304.43 |
| 1610668800000 | 302.87 |
| 1610928000000 | 303.18 |
| 1611014400000 | 303.93 |
| 1611100800000 | 307.6 |
| 1611187200000 | 306.98 |
| 1611273600000 | 305.3399 |
| 1611532800000 | 306.5 |
| 1611619200000 | 305.2799 |
| 1611705600000 | 300.7 |
| 1611792000000 | 301.65 |
| 1611878400000 | 295.67 |
| 1612137600000 | 301.2 |
| 1612224000000 | 306.43 |
| 1612310400000 | 307.31 |
| 1612396800000 | 310.37 |
| 1612483200000 | 310.95 |
| 1612742400000 | 312.97 |
| 1612828800000 | 312.06 |
| 1612915200000 | 311.44 |
| 1613001600000 | 312.19 |
| 1613088000000 | 313.81 |
| 1613347200000 | 314.73 |
| 1613433600000 | 314.94 |
| 1613520000000 | 315.76 |
| 1613606400000 | 313.25 |
| 1613692800000 | 312.27 |
| 1613952000000 | 309.96 |
| 1614038400000 | 309.47 |
| 1614124800000 | 311.68 |
| 1614211200000 | 304.74 |
| 1614297600000 | 303.01 |
| 1614556800000 | 311.52 |
| 1614643200000 | 309.48 |
| 1614729600000 | 306.38 |
| 1614816000000 | 303.29 |
| 1614902400000 | 308.77 |
| 1615161600000 | 309.55 |
| 1615248000000 | 313.4 |
| 1615334400000 | 314.5899 |
| 1615420800000 | 316.38 |
| 1615507200000 | 317.21 |
| 1615766400000 | 319.38 |
| 1615852800000 | 320.2799 |
| 1615939200000 | 320.32 |
| 1616025600000 | 317.33 |
| 1616112000000 | 317.04 |
| 1616371200000 | 317.93 |
| 1616457600000 | 317.02 |
| 1616544000000 | 315.62 |
| 1616630400000 | 318.0299 |
| 1616716800000 | 322.14 |
| 1616976000000 | 322.56 |
| 1617062400000 | 323.1 |
| 1617148800000 | 323.17 |
| 1617235200000 | 326.2 |
| 1617667200000 | 328.0899 |
| 1617753600000 | 326.93 |
| 1617840000000 | 328.75 |
| 1617926400000 | 330.5299 |
| 1618185600000 | 329.74 |
| 1618272000000 | 330.63 |
| 1618358400000 | 328.99 |
| 1618444800000 | 332.04 |
| 1618531200000 | 333.1 |
| 1618790400000 | 331.02 |
| 1618876800000 | 326.97 |
| 1618963200000 | 329.27 |
| 1619049600000 | 328.73 |
| 1619136000000 | 330.42 |
| 1619395200000 | 330.72 |
| 1619481600000 | 330.2799 |
| 1619568000000 | 329.97 |
| 1619654400000 | 330.46 |
| 1619740800000 | 329.85 |
| 1620000000000 | 329.9 |
| 1620086400000 | 328.1 |
| 1620172800000 | 329.93 |
| 1620259200000 | 330.57 |
| 1620345600000 | 331.48 |
| 1620604800000 | 329.16 |
| 1620691200000 | 325.38 |
| 1620777600000 | 321.98 |
| 1620864000000 | 323.6 |
| 1620950400000 | 327.25 |
| 1621209600000 | 326.45 |
| 1621296000000 | 324.22 |
| 1621382400000 | 322.2799 |
| 1621468800000 | 325.7799 |
| 1621555200000 | 326.69 |
| 1621814400000 | 328.5 |
| 1621900800000 | 327.85 |
| 1621987200000 | 328.98 |
| 1622073600000 | 329.5899 |
| 1622160000000 | 331.21 |
| 1622419200000 | 329.63 |
| 1622505600000 | 329.8 |
| 1622592000000 | 331.32 |
| 1622678400000 | 331.76 |
| 1622764800000 | 333.77 |
| 1623024000000 | 333.6 |
| 1623110400000 | 333.69 |
| 1623196800000 | 333.17 |
| 1623283200000 | 334.73 |
| 1623369600000 | 337 |
| 1623628800000 | 337.47 |
| 1623715200000 | 337.12 |
| 1623801600000 | 336.41 |
| 1623888000000 | 340.04 |
| 1623974400000 | 337.8399 |
| 1624233600000 | 339.17 |
| 1624320000000 | 341.8 |
| 1624406400000 | 340.05 |
| 1624492800000 | 342.42 |
| 1624579200000 | 343.0299 |
| 1624838400000 | 343.82 |
| 1624924800000 | 344.42 |
| 1625011200000 | 344.82 |
| 1625097600000 | 345.74 |
| 1625184000000 | 348.46 |
| 1625443200000 | 348.4 |
| 1625529600000 | 348.51 |
| 1625616000000 | 350.15 |
| 1625702400000 | 345.51 |
| 1625788800000 | 348.71 |
| 1626048000000 | 350.38 |
| 1626134400000 | 350.7 |
| 1626220800000 | 350.68 |
| 1626307200000 | 348.91 |
| 1626393600000 | 347.08 |
| 1626652800000 | 341.69 |
| 1626739200000 | 346.16 |
| 1626825600000 | 348.93 |
| 1626912000000 | 350.08 |
| 1626998400000 | 353.8 |
| 1627257600000 | 353.27 |
| 1627344000000 | 351.45 |
| 1627430400000 | 352.23 |
| 1627516800000 | 352.04 |
| 1627603200000 | 350.42 |
| 1627862400000 | 350.85 |
| 1627948800000 | 353.19 |
| 1628035200000 | 352.92 |
| 1628121600000 | 355.05 |
| 1628208000000 | 356.87 |
| 1628467200000 | 357.24 |
| 1628553600000 | 358.25 |
| 1628640000000 | 358.86 |
| 1628726400000 | 359.93 |
| 1628812800000 | 359.16 |
| 1629072000000 | 358.83 |
| 1629158400000 | 358.49 |
| 1629244800000 | 356.33 |
| 1629331200000 | 355.43 |
| 1629417600000 | 357.29 |
| 1629676800000 | 359.3 |
| 1629763200000 | 359.86 |
| 1629849600000 | 360.58 |
| 1629936000000 | 358.77 |
| 1630022400000 | 360.41 |
| 1630281600000 | 361.6 |
| 1630368000000 | 360.91 |
| 1630454400000 | 360.66 |
| 1630540800000 | 361.57 |
| 1630627200000 | 361.56 |
| 1630886400000 | 362.92 |
| 1630972800000 | 362.2 |
| 1631059200000 | 361.83 |
| 1631145600000 | 360.48 |
| 1631232000000 | 358.58 |
| 1631491200000 | 359.65 |
| 1631577600000 | 358.36 |
| 1631664000000 | 359.51 |
| 1631750400000 | 360.71 |
| 1631836800000 | 358.72 |
| 1632096000000 | 353.35 |
| 1632182400000 | 353.75 |
| 1632268800000 | 356.19 |
| 1632355200000 | 359.36 |
| 1632441600000 | 360.0899 |
| 1632700800000 | 359.49 |
| 1632787200000 | 353.08 |
| 1632873600000 | 354.48 |
| 1632960000000 | 352.8399 |
| 1633046400000 | 354.26 |
| 1633305600000 | 349.99 |
| 1633392000000 | 353.48 |
| 1633478400000 | 354.86 |
| 1633564800000 | 357.92 |
| 1633651200000 | 357.13 |
| 1633910400000 | 355.7799 |
| 1633996800000 | 355.72 |
| 1634083200000 | 356.64 |
| 1634169600000 | 361.44 |
| 1634256000000 | 363.96 |
| 1634515200000 | 364.56 |
| 1634601600000 | 365.8399 |
| 1634688000000 | 367.08 |
| 1634774400000 | 367.63 |
| 1634860800000 | 367.62 |
| 1635120000000 | 369.7 |
| 1635206400000 | 371.21 |
| 1635292800000 | 369.16 |
| 1635379200000 | 369.82 |
| 1635465600000 | 372.61 |
| 1635724800000 | 374.1 |
| 1635811200000 | 374.89 |
| 1635897600000 | 376.5899 |
| 1635984000000 | 379.41 |
| 1636070400000 | 379.9 |
| 1636329600000 | 379.46 |
| 1636416000000 | 378.49 |
| 1636502400000 | 377.6 |
| 1636588800000 | 379.26 |
| 1636675200000 | 382.76 |
| 1636934400000 | 383.94 |
| 1637020800000 | 386.98 |
| 1637107200000 | 387.1 |
| 1637193600000 | 386.29 |
| 1637280000000 | 386.66 |
| 1637539200000 | 386.76 |
| 1637625600000 | 385.45 |
| 1637712000000 | 387.82 |
| 1637798400000 | 387.97 |
| 1637884800000 | 376.13 |
| 1638144000000 | 380.29 |
| 1638230400000 | 374.33 |
| 1638316800000 | 370.32 |
| 1638403200000 | 373.43 |
| 1638489600000 | 371.77 |
| 1638748800000 | 375.5899 |
| 1638835200000 | 384.44 |
| 1638921600000 | 383.0299 |
| 1639008000000 | 381.89 |
| 1639094400000 | 382.98 |
| 1639353600000 | 380.88 |
| 1639440000000 | 378.12 |
| 1639526400000 | 383.07 |
| 1639612800000 | 380.58 |
| 1639699200000 | 378.5 |
| 1639958400000 | 373.18 |
| 1640044800000 | 380.3 |
| 1640131200000 | 381.98 |
| 1640217600000 | 385.2 |
| 1640304000000 | 384.61 |
| 1640563200000 | 388.49 |
| 1640649600000 | 389.5299 |
| 1640736000000 | 388.3399 |
| 1640822400000 | 388.3 |
| 1640908800000 | 386.31 |
| 1641168000000 | 390.0299 |
| 1641254400000 | 390.23 |
| 1641340800000 | 384.2 |
| 1641427200000 | 383.17 |
| 1641513600000 | 380.5899 |
| 1641772800000 | 380.07 |
| 1641859200000 | 382.52 |
| 1641945600000 | 382.41 |
| 1642032000000 | 377.38 |
| 1642118400000 | 376.98 |
| 1642377600000 | 378.3399 |
| 1642464000000 | 374.18 |
| 1642550400000 | 371.0299 |
| 1642636800000 | 369.27 |
| 1642723200000 | 362.47 |
| 1642982400000 | 361.0899 |
| 1643068800000 | 358.6 |
| 1643155200000 | 358.82 |
| 1643241600000 | 359.92 |
| 1643328000000 | 365.29 |
| 1643587200000 | 370.33 |
| 1643673600000 | 372.36 |
| 1643760000000 | 373.82 |
| 1643846400000 | 362.7 |
| 1643932800000 | 362.97 |
| 1644192000000 | 362.8 |
| 1644278400000 | 365.56 |
| 1644364800000 | 371.07 |
| 1644451200000 | 365.68 |
| 1644537600000 | 362.02 |
| 1644796800000 | 361.55 |
| 1644883200000 | 365.13 |
| 1644969600000 | 365.65 |
| 1645056000000 | 359.66 |
| 1645142400000 | 357.46 |
| 1645401600000 | 356.61 |
| 1645488000000 | 353.5 |
| 1645574400000 | 349.11 |
| 1645660800000 | 354.89 |
| 1645747200000 | 359.8 |
| 1646006400000 | 360.06 |
| 1646092800000 | 357.3399 |
| 1646179200000 | 363.58 |
| 1646265600000 | 361.0299 |
| 1646352000000 | 359.8 |
| 1646611200000 | 351.65 |
| 1646697600000 | 348.77 |
| 1646784000000 | 353.82 |
| 1646870400000 | 353.68 |
| 1646956800000 | 351.52 |
| 1647216000000 | 349.68 |
| 1647302400000 | 354.52 |
| 1647388800000 | 362.76 |
| 1647475200000 | 364.73 |
| 1647561600000 | 370.3 |
| 1647820800000 | 370.06 |
| 1647907200000 | 374.62 |
| 1647993600000 | 372.0899 |
| 1648080000000 | 375.24 |
| 1648166400000 | 376.93 |
| 1648425600000 | 379.01 |
| 1648512000000 | 380.65 |
| 1648598400000 | 377.15 |
| 1648684800000 | 373.24 |
| 1648771200000 | 376.66 |
| 1649030400000 | 381 |
| 1649116800000 | 379.16 |
| 1649203200000 | 375.11 |
| 1649289600000 | 375.56 |
| 1649376000000 | 376.8 |
| 1649635200000 | 371.15 |
| 1649721600000 | 370.4 |
| 1649808000000 | 374.44 |
| 1649894400000 | 374.08 |
| 1650326400000 | 376.44 |
| 1650412800000 | 375.14 |
| 1650499200000 | 371.74 |
| 1650585600000 | 364.51 |
| 1650844800000 | 365.89 |
| 1650931200000 | 359.65 |
| 1651017600000 | 363.83 |
| 1651104000000 | 370.66 |
| 1651190400000 | 361.49 |
| 1651449600000 | 362.29 |
| 1651536000000 | 363.51 |
| 1651622400000 | 369.74 |
| 1651708800000 | 360.38 |
| 1651795200000 | 355.7799 |
| 1652054400000 | 345.85 |
| 1652140800000 | 346.07 |
| 1652227200000 | 342.99 |
| 1652313600000 | 345.7799 |
| 1652400000000 | 354.45 |
| 1652659200000 | 353.2799 |
| 1652745600000 | 355.66 |
| 1652832000000 | 346.3 |
| 1652918400000 | 342.22 |
| 1653004800000 | 343.91 |
| 1653264000000 | 346.35 |
| 1653350400000 | 341.8399 |
| 1653436800000 | 345.82 |
| 1653523200000 | 350.07 |
| 1653609600000 | 357.69 |
| 1653868800000 | 357.07 |
| 1653955200000 | 356.17 |
| 1654041600000 | 355.04 |
| 1654128000000 | 358.76 |
| 1654214400000 | 354.33 |
| 1654473600000 | 355.72 |
| 1654560000000 | 358.07 |
| 1654646400000 | 354.58 |
| 1654732800000 | 349.49 |
| 1654819200000 | 343.04 |
| 1655078400000 | 334.06 |
| 1655164800000 | 331.85 |
| 1655251200000 | 335.75 |
| 1655337600000 | 324.8399 |
| 1655424000000 | 325.26 |
| 1655683200000 | 324.0299 |
| 1655769600000 | 329.31 |
| 1655856000000 | 327.52 |
| 1655942400000 | 331.0899 |
| 1656028800000 | 339.51 |
| 1656288000000 | 338.54 |
| 1656374400000 | 336.38 |
| 1656460800000 | 336.17 |
| 1656547200000 | 333.36 |
| 1656633600000 | 337.0899 |
| 1656892800000 | 337.14 |
| 1656979200000 | 341.06 |
| 1657065600000 | 343.64 |
| 1657152000000 | 349.8399 |
| 1657238400000 | 350 |
| 1657497600000 | 348.96 |
| 1657584000000 | 347.66 |
| 1657670400000 | 344.46 |
| 1657756800000 | 345.06 |
| 1657843200000 | 348.66 |
| 1658102400000 | 344.85 |
| 1658188800000 | 350.93 |
| 1658275200000 | 354.3 |
| 1658361600000 | 357.65 |
| 1658448000000 | 354.98 |
| 1658707200000 | 355.41 |
| 1658793600000 | 354.83 |
| 1658880000000 | 361.69 |
| 1658966400000 | 365.33 |
| 1659052800000 | 368.74 |
| 1659312000000 | 366.67 |
| 1659398400000 | 366.32 |
| 1659484800000 | 372.2 |
| 1659571200000 | 370.32 |
| 1659657600000 | 370.65 |
| 1659916800000 | 369.75 |
| 1660003200000 | 367.5299 |
| 1660089600000 | 370.68 |
| 1660176000000 | 371.08 |
| 1660262400000 | 378.89 |
| 1660521600000 | 381.8399 |
| 1660608000000 | 382.61 |
| 1660694400000 | 380.48 |
| 1660780800000 | 382.23 |
| 1660867200000 | 380.31 |
| 1661126400000 | 376.27 |
| 1661212800000 | 374.74 |
| 1661299200000 | 375.2799 |
| 1661385600000 | 380.06 |
| 1661472000000 | 369.07 |
| 1661731200000 | 366.65 |
| 1661817600000 | 363.39 |
| 1661904000000 | 358.69 |
| 1661990400000 | 360.42 |
| 1662076800000 | 356.66 |
| 1662336000000 | 359.18 |
| 1662422400000 | 358.18 |
| 1662508800000 | 360.35 |
| 1662595200000 | 363.33 |
| 1662681600000 | 366.7 |
| 1662940800000 | 368.44 |
| 1663027200000 | 359.35 |
| 1663113600000 | 359.7 |
| 1663200000000 | 356.39 |
| 1663286400000 | 351.99 |
| 1663545600000 | 354.02 |
| 1663632000000 | 351.14 |
| 1663718400000 | 350.18 |
| 1663804800000 | 348.61 |
| 1663891200000 | 345.29 |
| 1664150400000 | 342.89 |
| 1664236800000 | 343.23 |
| 1664323200000 | 347.64 |
| 1664409600000 | 338.05 |
| 1664496000000 | 333.95 |
| 1664755200000 | 340.23 |
| 1664841600000 | 346.89 |
| 1664928000000 | 348.8399 |
| 1665014400000 | 346.42 |
| 1665100800000 | 339.94 |
| 1665360000000 | 339.64 |
| 1665446400000 | 336.66 |
| 1665532800000 | 335.67 |
| 1665619200000 | 341.16 |
| 1665705600000 | 335.31 |
| 1665964800000 | 340.67 |
| 1666051200000 | 343.13 |
| 1666137600000 | 342.65 |
| 1666224000000 | 339.46 |
| 1666310400000 | 345.43 |
| 1666569600000 | 346.64 |
| 1666656000000 | 350.21 |
| 1666742400000 | 347.33 |
| 1666828800000 | 347.58 |
| 1666915200000 | 353.98 |
| 1667174400000 | 354.67 |
| 1667260800000 | 355.13 |
| 1667347200000 | 348.99 |
| 1667433600000 | 348.69 |
| 1667520000000 | 349.2799 |
| 1667779200000 | 349.39 |
| 1667865600000 | 350.1 |
| 1667952000000 | 345.39 |
| 1668038400000 | 357.1 |
| 1668124800000 | 357.2 |
| 1668384000000 | 354.42 |
| 1668470400000 | 356.4 |
| 1668556800000 | 352.35 |
| 1668643200000 | 352.94 |
| 1668729600000 | 354.15 |
| 1668988800000 | 355.88 |
| 1669075200000 | 358.99 |
| 1669161600000 | 358.87 |
| 1669248000000 | 358.98 |
| 1669334400000 | 358.77 |
| 1669593600000 | 354.52 |
| 1669680000000 | 355.27 |
| 1669766400000 | 364.69 |
| 1669852800000 | 361.06 |
| 1669939200000 | 360.45 |
| 1670198400000 | 353.97 |
| 1670284800000 | 350.49 |
| 1670371200000 | 349.47 |
| 1670457600000 | 350.25 |
| 1670544000000 | 349.64 |
| 1670803200000 | 352.79 |
| 1670889600000 | 353.14 |
| 1670976000000 | 351.71 |
| 1671062400000 | 342.8399 |
| 1671148800000 | 339.98 |
| 1671408000000 | 338.61 |
| 1671494400000 | 337.66 |
| 1671580800000 | 342.8399 |
| 1671667200000 | 339.32 |
| 1671753600000 | 340.0899 |
| 1672099200000 | 338.5299 |
| 1672185600000 | 336.27 |
| 1672272000000 | 339.43 |
| 1672358400000 | 338.0899 |
| 1672617600000 | 338.74 |
| 1672704000000 | 341.7 |
| 1672790400000 | 343.0899 |
| 1672876800000 | 341.96 |
| 1672963200000 | 346.41 |
| 1673222400000 | 343.88 |
| 1673308800000 | 345.24 |
| 1673395200000 | 348.07 |
| 1673481600000 | 349.04 |
| 1673568000000 | 350.36 |
| 1673827200000 | 350.45 |
| 1673913600000 | 351.36 |
| 1674000000000 | 347.61 |
| 1674086400000 | 345.21 |
| 1674172800000 | 348.75 |
| 1674432000000 | 351.3399 |
| 1674518400000 | 351.33 |
| 1674604800000 | 350.69 |
| 1674691200000 | 354.8 |
| 1674777600000 | 356.25 |
| 1675036800000 | 352.05 |
| 1675123200000 | 355.41 |
| 1675209600000 | 356.55 |
| 1675296000000 | 360.51 |
| 1675382400000 | 359.8 |
| 1675641600000 | 360.5299 |
| 1675728000000 | 365.13 |
| 1675814400000 | 362.15 |
| 1675900800000 | 359.73 |
| 1675987200000 | 361.66 |
| 1676246400000 | 363.5299 |
| 1676332800000 | 363.98 |
| 1676419200000 | 365.63 |
| 1676505600000 | 362.76 |
| 1676592000000 | 361.74 |
| 1676851200000 | 361.44 |
| 1676937600000 | 356.2 |
| 1677024000000 | 356.69 |
| 1677110400000 | 358.69 |
| 1677196800000 | 356.5899 |
| 1677456000000 | 356.61 |
| 1677542400000 | 355.5899 |
| 1677628800000 | 352.41 |
| 1677715200000 | 356 |
| 1677801600000 | 361.42 |
| 1678060800000 | 359.62 |
| 1678147200000 | 357.58 |
| 1678233600000 | 358.75 |
| 1678320000000 | 354.13 |
| 1678406400000 | 345.97 |
| 1678665600000 | 342.73 |
| 1678752000000 | 346.72 |
| 1678838400000 | 348.18 |
| 1678924800000 | 350.39 |
| 1679011200000 | 346.77 |
| 1679270400000 | 347.06 |
| 1679356800000 | 349.69 |
| 1679443200000 | 345.95 |
| 1679529600000 | 344.25 |
| 1679616000000 | 347.67 |
| 1679875200000 | 348.44 |
| 1679961600000 | 347.18 |
| 1680048000000 | 351.7 |
| 1680134400000 | 352.06 |
| 1680220800000 | 357.55 |
| 1680480000000 | 358.39 |
| 1680566400000 | 355.01 |
| 1680652800000 | 355.23 |
| 1680739200000 | 355.5 |
| 1681171200000 | 356.91 |
| 1681257600000 | 354.75 |
| 1681344000000 | 356.74 |
| 1681430400000 | 357.61 |
| 1681689600000 | 360.8399 |
| 1681776000000 | 360.54 |
| 1681862400000 | 360.33 |
| 1681948800000 | 358.33 |
| 1682035200000 | 358.5299 |
| 1682294400000 | 357.3 |
| 1682380800000 | 354.41 |
| 1682467200000 | 351.19 |
| 1682553600000 | 356.6 |
| 1682640000000 | 358.2799 |
| 1682899200000 | 359.95 |
| 1682985600000 | 356.27 |
| 1683072000000 | 353.17 |
| 1683158400000 | 352.91 |
| 1683244800000 | 358.05 |
| 1683504000000 | 358.49 |
| 1683590400000 | 358.94 |
| 1683676800000 | 359.19 |
| 1683763200000 | 359.91 |
| 1683849600000 | 361.11 |
| 1684108800000 | 362.44 |
| 1684195200000 | 360.23 |
| 1684281600000 | 364.02 |
| 1684368000000 | 368.2 |
| 1684454400000 | 368.02 |
| 1684713600000 | 368.07 |
| 1684800000000 | 365.17 |
| 1684886400000 | 362.04 |
| 1684972800000 | 364.08 |
| 1685059200000 | 368.8399 |
| 1685318400000 | 369.06 |
| 1685404800000 | 367.93 |
| 1685491200000 | 366.96 |
| 1685577600000 | 368.73 |
| 1685664000000 | 374.42 |
| 1685923200000 | 374.56 |
| 1686009600000 | 376.2799 |
| 1686096000000 | 374.2799 |
| 1686182400000 | 374.14 |
| 1686268800000 | 375.19 |
| 1686528000000 | 378.1 |
| 1686614400000 | 379.27 |
| 1686700800000 | 378.95 |
| 1686787200000 | 380.37 |
| 1686873600000 | 379.48 |
| 1687132800000 | 378.5 |
| 1687219200000 | 377.24 |
| 1687305600000 | 374.06 |
| 1687392000000 | 374.14 |
| 1687478400000 | 373.05 |
| 1687737600000 | 371.3 |
| 1687824000000 | 373.18 |
| 1687910400000 | 375.42 |
| 1687996800000 | 377.04 |
| 1688083200000 | 380.49 |
| 1688342400000 | 381.37 |
| 1688428800000 | 381.49 |
| 1688515200000 | 381.02 |
| 1688601600000 | 376.56 |
| 1688688000000 | 373.82 |
| 1688947200000 | 373.85 |
| 1689033600000 | 376.16 |
| 1689120000000 | 376.13 |
| 1689206400000 | 377.62 |
| 1689292800000 | 375.77 |
| 1689552000000 | 376.52 |
| 1689638400000 | 379.0299 |
| 1689724800000 | 381.31 |
| 1689811200000 | 380.63 |
| 1689897600000 | 381.5899 |
| 1690156800000 | 383.8399 |
| 1690243200000 | 386.14 |
| 1690329600000 | 385.0899 |
| 1690416000000 | 386.42 |
| 1690502400000 | 387.73 |
| 1690761600000 | 388.87 |
| 1690848000000 | 388.5299 |
| 1690934400000 | 384.26 |
| 1691020800000 | 382.74 |
| 1691107200000 | 379.38 |
| 1691366400000 | 382.1 |
| 1691452800000 | 382.04 |
| 1691539200000 | 379.39 |
| 1691625600000 | 379.47 |
| 1691712000000 | 379.49 |
| 1691971200000 | 382.25 |
| 1692057600000 | 377.61 |
| 1692144000000 | 375.85 |
| 1692230400000 | 373.36 |
| 1692316800000 | 373.38 |
| 1692576000000 | 374.5 |
| 1692662400000 | 375.69 |
| 1692748800000 | 379.43 |
| 1692835200000 | 375.8 |
| 1692921600000 | 378.85 |
| 1693180800000 | 380.76 |
| 1693267200000 | 384.97 |
| 1693353600000 | 383.58 |
| 1693440000000 | 385.62 |
| 1693526400000 | 387.7 |
| 1693785600000 | 388.62 |
| 1693872000000 | 389.17 |
| 1693958400000 | 386.97 |
| 1694044800000 | 386.0299 |
| 1694131200000 | 385.82 |
| 1694390400000 | 387.45 |
| 1694476800000 | 386.95 |
| 1694563200000 | 386.16 |
| 1694649600000 | 392.2799 |
| 1694736000000 | 389.51 |
| 1694995200000 | 388.4 |
| 1695081600000 | 387.27 |
| 1695168000000 | 384.47 |
| 1695254400000 | 380.08 |
| 1695340800000 | 379.29 |
| 1695600000000 | 382.02 |
| 1695686400000 | 377.3 |
| 1695772800000 | 379.24 |
| 1695859200000 | 379.5 |
| 1695945600000 | 378.39 |
| 1696204800000 | 379.5 |
| 1696291200000 | 374.99 |
| 1696377600000 | 375.63 |
| 1696464000000 | 375.23 |
| 1696550400000 | 378.73 |
| 1696809600000 | 380.25 |
| 1696896000000 | 382.44 |
| 1696982400000 | 382.96 |
| 1697068800000 | 383.55 |
| 1697155200000 | 382.41 |
| 1697414400000 | 383.69 |
| 1697500800000 | 383.15 |
| 1697587200000 | 379.73 |
| 1697673600000 | 375.04 |
| 1697760000000 | 369.98 |
| 1698019200000 | 367.98 |
| 1698105600000 | 371 |
| 1698192000000 | 368.08 |
| 1698278400000 | 365.5 |
| 1698364800000 | 363.29 |
| 1698624000000 | 365.22 |
| 1698710400000 | 368.4 |
| 1698796800000 | 373.41 |
| 1698883200000 | 377.85 |
| 1698969600000 | 377.93 |
| 1699228800000 | 378.32 |
| 1699315200000 | 380.01 |
| 1699401600000 | 379.32 |
| 1699488000000 | 378.0899 |
| 1699574400000 | 382.38 |
| 1699833600000 | 382.26 |
| 1699920000000 | 384.81 |
| 1700006400000 | 385.41 |
| 1700092800000 | 384.64 |
| 1700179200000 | 386.04 |
| 1700438400000 | 386.82 |
| 1700524800000 | 386.3 |
| 1700611200000 | 389.23 |
| 1700697600000 | 388.25 |
| 1700784000000 | 388.11 |
| 1701043200000 | 387.46 |
| 1701129600000 | 386.36 |
| 1701216000000 | 386.8399 |
| 1701302400000 | 390.48 |
| 1701388800000 | 395.38 |
| 1701648000000 | 394.31 |
| 1701734400000 | 394.19 |
| 1701820800000 | 394.63 |
| 1701907200000 | 396.85 |
| 1701993600000 | 398.66 |
| 1702252800000 | 400.8399 |
| 1702339200000 | 401.01 |
| 1702425600000 | 404.75 |
| 1702512000000 | 401.23 |
| 1702598400000 | 403.8 |
| 1702857600000 | 404.23 |
| 1702944000000 | 404.39 |
| 1703030400000 | 400.97 |
| 1703116800000 | 403.22 |
| 1703203200000 | 403.2799 |
| 1703635200000 | 403.11 |
| 1703721600000 | 403.57 |
| 1703808000000 | 404.61 |
| 1704153600000 | 405.4 |
| 1704240000000 | 402.87 |
| 1704326400000 | 401.06 |
| 1704412800000 | 401.1 |
| 1704672000000 | 405.47 |
| 1704758400000 | 406.63 |
| 1704844800000 | 406.66 |
| 1704931200000 | 407 |
| 1705017600000 | 407.82 |
| 1705276800000 | 407.98 |
| 1705363200000 | 408.14 |
| 1705449600000 | 405.73 |
| 1705536000000 | 408.55 |
| 1705622400000 | 411.4 |
| 1705881600000 | 413.15 |
| 1705968000000 | 415.31 |
| 1706054400000 | 414.41 |
| 1706140800000 | 418.14 |
| 1706227200000 | 417.3 |
| 1706486400000 | 422.38 |
| 1706572800000 | 421.05 |
| 1706659200000 | 416.6 |
| 1706745600000 | 420.54 |
| 1706832000000 | 424.23 |
| 1707091200000 | 425.32 |
| 1707177600000 | 426.05 |
| 1707264000000 | 428.23 |
| 1707350400000 | 428.14 |
| 1707436800000 | 429.12 |
| 1707696000000 | 429.86 |
| 1707782400000 | 426.69 |
| 1707868800000 | 429.88 |
| 1707955200000 | 431.65 |
| 1708041600000 | 430.93 |
| 1708300800000 | 431.34 |
| 1708387200000 | 427.49 |
| 1708473600000 | 427.87 |
| 1708560000000 | 435.29 |
| 1708646400000 | 435.4 |
| 1708905600000 | 433.41 |
| 1708992000000 | 434.31 |
| 1709078400000 | 433.78 |
| 1709164800000 | 436.2 |
| 1709251200000 | 439.28 |
| 1709510400000 | 438.03 |
| 1709596800000 | 434.51 |
| 1709683200000 | 435.83 |
| 1709769600000 | 439.48 |
| 1709856000000 | 436.87 |
| 1710115200000 | 436.27 |
| 1710201600000 | 440.54 |
| 1710288000000 | 439.29 |
| 1710374400000 | 439.87 |
| 1710460800000 | 437.43 |
| 1710720000000 | 439.65 |
| 1710806400000 | 442.39 |
| 1710892800000 | 445.31 |
| 1710979200000 | 447.85 |
| 1711065600000 | 448.86 |
| 1711324800000 | 446.92 |
| 1711411200000 | 446.55 |
| 1711497600000 | 449.86 |
| 1711584000000 | 450.9 |
| 1712016000000 | 447.82 |
| 1712102400000 | 446.31 |
| 1712188800000 | 441.78 |
| 1712275200000 | 445.79 |
| 1712534400000 | 445.17 |
| 1712620800000 | 445.41 |
| 1712707200000 | 445.47 |
| 1712793600000 | 448.94 |
| 1712880000000 | 446.99 |
| 1713139200000 | 442.79 |
| 1713225600000 | 439.7 |
| 1713312000000 | 437.31 |
| 1713398400000 | 436.46 |
| 1713484800000 | 432.49 |
| 1713744000000 | 437.19 |
| 1713830400000 | 440.42 |
| 1713916800000 | 440.86 |
| 1714003200000 | 437.7 |
| 1714089600000 | 442.31 |
| 1714348800000 | 442.81 |
| 1714435200000 | 438.45 |
| 1714521600000 | 437.27 |
| 1714608000000 | 440.83 |
| 1714694400000 | 442.92 |
| 1714953600000 | 446.34 |
| 1715040000000 | 447.74 |
| 1715126400000 | 448.09 |
| 1715212800000 | 449.18 |
| 1715299200000 | 451.02 |
| 1715558400000 | 449.55 |
| 1715644800000 | 450.5 |
| 1715731200000 | 454.16 |
| 1715817600000 | 453.22 |
| 1715904000000 | 453.41 |
| 1716163200000 | 454.62 |
| 1716249600000 | 455.16 |
| 1716336000000 | 454.43 |
| 1716422400000 | 452.42 |
| 1716508800000 | 453.6 |
| 1716768000000 | 453.98 |
| 1716854400000 | 452.89 |
| 1716940800000 | 450.78 |
| 1717027200000 | 448.6 |
| 1717113600000 | 451.25 |
| 1717372800000 | 451.91 |
| 1717459200000 | 451.55 |
| 1717545600000 | 455.81 |
| 1717632000000 | 456.18 |
| 1717718400000 | 457.57 |
| 1717977600000 | 461.38 |
| 1718064000000 | 461.41 |
| 1718150400000 | 460.99 |
| 1718236800000 | 462.61 |
| 1718323200000 | 464.58 |
| 1718582400000 | 465.4 |
| 1718668800000 | 466.44 |
| 1718755200000 | 466.18 |
| 1718841600000 | 466.81 |
| 1718928000000 | 466.78 |
| 1719187200000 | 464.97 |
| 1719273600000 | 467.67 |
| 1719360000000 | 468.33 |
| 1719446400000 | 467.19 |
| 1719532800000 | 465.8 |
| STOXX Global 1800 | STOXX Global Total Market | |
|---|---|---|
| 2017 | 8.528202 | 9.2729893 |
| 2018 | -3.9925543 | -4.9782036 |
| 2019 | 31.2984691 | 29.3232124 |
| 2020 | 7.3477107 | 6.7051853 |
| 2021 | 30.5841938 | 28.9534984 |
| 2022 | -12.6183065 | -12.9609189 |
| 2023 | 20.0115663 | 19.1079265 |
| 2024 | 29.8079185 | 28.212592 |
Methodology
The STOXX Global 1800 Index is the combination of three regional benchmark indices (STOXX Europe 600 Index, STOXX North America 600 Index and STOXX Asia/Pacific 600 Index). Stocks in the relevant regional benchmark index are ranked according to their free-float market cap and screened for minimum liquidity measured as average daily traded value over threee months. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0111485204 | SXW1E | SXW1E INDEX | .SXW1E |
| Price USD | US26061Q1031 | SXW1 | SXW1 INDEX | .SXW1 |
| Net Return EUR | CH0111485212 | SXW1R | SXW1R INDEX | .SXW1R |
| Net Return USD | CH0111485220 | SXW1V | SXW1V INDEX | .SXW1V |
| Gross Return EUR | CH0147787615 | SXW1GR | SXW1GR INDEX | |
| Gross Return USD | CH0147790171 | SXW1GV | ||
| Gross Return JPY | CH0224453248 | SXW1JG | .SXW1JG | |
| Price JPY | CH0225159562 | SXW1JP | .SXW1JP | |
| Net Return JPY | CH0224453560 | SXW1JN | .SXW1JN | |
| Gross Return GBP | CH0393657520 | SXW1GHB | SXW1GHB INDEX | .SXW1GHB |
| Net Return GBP | CH0393657355 | SXW1HB | SXW1HB INDEX | .SXW1HB |
| Price GBP | CH0393657629 | SXW1GB | SXW1GB INDEX | .SXW1GB |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 20% on a component level |
| No. of components | Fixed; 1800 |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Apple Inc. | Technology | USA | 4.743% |
| Microsoft Corp. | Technology | USA | 4.564% |
| NVIDIA Corp. | Technology | USA | 4.226% |
| Amazon.com Inc. | Retail | USA | 2.595% |
| META PLATFORMS CLASS A | Technology | USA | 1.528% |
| ALPHABET CLASS C | Technology | USA | 1.428% |
| BROADCOM | Technology | USA | 1.093% |
| Eli Lilly & Co. | Health Care | USA | 1.006% |
| TESLA | Automobiles and Parts | USA | 0.947% |
| JPMorgan Chase & Co. | Banks | USA | 0.897% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.