Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global 1800 Daily Hedged
Index Description
STOXX Hedged Indices measure the performance of an underlying index while at the same time eliminating foreign currency fluctuations by hedging the local currency risk of the underlying constituents. The indices combine the performance of the underlying STOXX index with a hypothetical rolling investment in one-month foreign-exchange forward contracts, with daily adjustment of invested notional and currency exposures.
Key facts
- Eliminates the risk of currency fluctuations at the cost of potential currency gains
Descriptive Statistics
| Index | Market Cap (EUR ) | Components (EUR ) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 Daily Hedged | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| STOXX Global 1800 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 Daily Hedged | 2.2 | 16.3 | 19.4 | 70.0 | 100.3 | N/A | N/A | 19.7 | 19.6 | 15.1 |
| STOXX Global 1800 | 3.6 | 7.7 | 14.9 | 55.7 | 108.9 | N/A | N/A | 15.1 | 16.1 | 16.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 Daily Hedged | N/A | N/A | 14.4 | 12.5 | 13.8 | N/A | N/A | 1.0 | 1.2 | 0.9 |
| STOXX Global 1800 | N/A | N/A | 15.7 | 13.1 | 13.9 | N/A | N/A | 0.6 | 0.9 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 Daily Hedged | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | 3.4 | 6.3 | 6.4 | 5.6 | 5.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 Daily Hedged | 0.9 | 0.9 | 0.8 | 0.9 | 0.9 | -4.3 | 1.4 | 0.6 | 0.5 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2025
STRATEGY INDICES
STOXX Global 1800 Daily Hedged
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 Daily Hedged | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| STOXX Global 1800 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
| STOXX Global 1800 Daily Hedged | |
|---|---|
| 1201737600000 | 100 |
| 1201824000000 | 101.46 |
| 1202083200000 | 101.33 |
| 1202169600000 | 98.48 |
| 1202256000000 | 97.61 |
| 1202342400000 | 97.37 |
| 1202428800000 | 97.23 |
| 1202688000000 | 97.12 |
| 1202774400000 | 98.61 |
| 1202860800000 | 99.28 |
| 1202947200000 | 99.21 |
| 1203033600000 | 98.67 |
| 1203292800000 | 99.31 |
| 1203379200000 | 99.63 |
| 1203465600000 | 99.18 |
| 1203552000000 | 99.14 |
| 1203638400000 | 99.07 |
| 1203897600000 | 100.64 |
| 1203984000000 | 101.48 |
| 1204070400000 | 101.66 |
| 1204156800000 | 100.54 |
| 1204243200000 | 98.49 |
| 1204502400000 | 97.44 |
| 1204588800000 | 96.72 |
| 1204675200000 | 97.63 |
| 1204761600000 | 96.37 |
| 1204848000000 | 95.08 |
| 1205107200000 | 93.66 |
| 1205193600000 | 95.84 |
| 1205280000000 | 96.19 |
| 1205366400000 | 95.52 |
| 1205452800000 | 94.12 |
| 1205712000000 | 91.79 |
| 1205798400000 | 94.73 |
| 1205884800000 | 93.79 |
| 1205971200000 | 94.48 |
| 1206403200000 | 96.31 |
| 1206489600000 | 95.93 |
| 1206576000000 | 95.74 |
| 1206662400000 | 95.46 |
| 1206921600000 | 95.39 |
| 1207008000000 | 98.15 |
| 1207094400000 | 99.08 |
| 1207180800000 | 99.18 |
| 1207267200000 | 99.4 |
| 1207526400000 | 100.03 |
| 1207612800000 | 99.34 |
| 1207699200000 | 98.54 |
| 1207785600000 | 98.52 |
| 1207872000000 | 97.43 |
| 1208131200000 | 96.59 |
| 1208217600000 | 97.19 |
| 1208304000000 | 99.11 |
| 1208390400000 | 99.13 |
| 1208476800000 | 100.72 |
| 1208736000000 | 100.9 |
| 1208822400000 | 100.13 |
| 1208908800000 | 100.55 |
| 1208995200000 | 100.71 |
| 1209081600000 | 101.68 |
| 1209340800000 | 102 |
| 1209427200000 | 101.51 |
| 1209513600000 | 101.54 |
| 1209600000000 | 102.23 |
| 1209686400000 | 103.49 |
| 1209945600000 | 103.33 |
| 1210032000000 | 103.55 |
| 1210118400000 | 103.12 |
| 1210204800000 | 103.18 |
| 1210291200000 | 102.23 |
| 1210550400000 | 102.95 |
| 1210636800000 | 103.18 |
| 1210723200000 | 103.7 |
| 1210809600000 | 104.59 |
| 1210896000000 | 105 |
| 1211155200000 | 105.54 |
| 1211241600000 | 104.29 |
| 1211328000000 | 102.98 |
| 1211414400000 | 103.2 |
| 1211500800000 | 101.95 |
| 1211760000000 | 101.56 |
| 1211846400000 | 101.91 |
| 1211932800000 | 102.23 |
| 1212019200000 | 102.83 |
| 1212105600000 | 103.35 |
| 1212364800000 | 102.72 |
| 1212451200000 | 102.43 |
| 1212537600000 | 102.26 |
| 1212624000000 | 103.2 |
| 1212710400000 | 101.26 |
| 1212969600000 | 100.84 |
| 1213056000000 | 100.1 |
| 1213142400000 | 98.85 |
| 1213228800000 | 98.9 |
| 1213315200000 | 99.86 |
| 1213574400000 | 100.14 |
| 1213660800000 | 100.2 |
| 1213747200000 | 99.33 |
| 1213833600000 | 98.81 |
| 1213920000000 | 97.23 |
| 1214179200000 | 97.19 |
| 1214265600000 | 96.71 |
| 1214352000000 | 97.33 |
| 1214438400000 | 95.23 |
| 1214524800000 | 94.69 |
| 1214784000000 | 95.01 |
| 1214870400000 | 94.42 |
| 1214956800000 | 93.11 |
| 1215043200000 | 93.25 |
| 1215129600000 | 92.86 |
| 1215388800000 | 93.01 |
| 1215475200000 | 92.97 |
| 1215561600000 | 92.62 |
| 1215648000000 | 92.36 |
| 1215734400000 | 91.12 |
| 1215993600000 | 90.91 |
| 1216080000000 | 89.27 |
| 1216166400000 | 90.51 |
| 1216252800000 | 91.97 |
| 1216339200000 | 92.39 |
| 1216598400000 | 92.84 |
| 1216684800000 | 93.46 |
| 1216771200000 | 94.4 |
| 1216857600000 | 93.11 |
| 1216944000000 | 92.87 |
| 1217203200000 | 91.75 |
| 1217289600000 | 92.56 |
| 1217376000000 | 94.12 |
| 1217462400000 | 93.53 |
| 1217548800000 | 92.59 |
| 1217808000000 | 91.67 |
| 1217894400000 | 93.49 |
| 1217980800000 | 94.38 |
| 1218067200000 | 93.38 |
| 1218153600000 | 94.54 |
| 1218412800000 | 95.38 |
| 1218499200000 | 94.67 |
| 1218585600000 | 93.72 |
| 1218672000000 | 94.07 |
| 1218758400000 | 94.21 |
| 1219017600000 | 93.64 |
| 1219104000000 | 92.08 |
| 1219190400000 | 92.72 |
| 1219276800000 | 92.53 |
| 1219363200000 | 93.61 |
| 1219622400000 | 92.76 |
| 1219708800000 | 92.87 |
| 1219795200000 | 93.41 |
| 1219881600000 | 94.6 |
| 1219968000000 | 94.51 |
| 1220227200000 | 94.19 |
| 1220313600000 | 93.99 |
| 1220400000000 | 93.35 |
| 1220486400000 | 90.86 |
| 1220572800000 | 89.96 |
| 1220832000000 | 92.33 |
| 1220918400000 | 90.06 |
| 1221004800000 | 90.14 |
| 1221091200000 | 90.16 |
| 1221177600000 | 91.13 |
| 1221436800000 | 87.72 |
| 1221523200000 | 87.1 |
| 1221609600000 | 84.36 |
| 1221696000000 | 85.72 |
| 1221782400000 | 90.71 |
| 1222041600000 | 88.82 |
| 1222128000000 | 87.48 |
| 1222214400000 | 87.23 |
| 1222300800000 | 88.52 |
| 1222387200000 | 87.83 |
| 1222646400000 | 82.02 |
| 1222732800000 | 84.19 |
| 1222819200000 | 84.27 |
| 1222905600000 | 81.61 |
| 1222992000000 | 81.3 |
| 1223251200000 | 76.88 |
| 1223337600000 | 74.38 |
| 1223424000000 | 71.77 |
| 1223510400000 | 68.62 |
| 1223596800000 | 65.34 |
| 1223856000000 | 71.42 |
| 1223942400000 | 73.38 |
| 1224028800000 | 68.24 |
| 1224115200000 | 67.32 |
| 1224201600000 | 68.28 |
| 1224460800000 | 71.41 |
| 1224547200000 | 70.35 |
| 1224633600000 | 65.94 |
| 1224720000000 | 65.92 |
| 1224806400000 | 62.72 |
| 1225065600000 | 60 |
| 1225152000000 | 64.74 |
| 1225238400000 | 66.74 |
| 1225324800000 | 69.04 |
| 1225411200000 | 69.71 |
| 1225670400000 | 70.04 |
| 1225756800000 | 72.92 |
| 1225843200000 | 71.22 |
| 1225929600000 | 67.46 |
| 1226016000000 | 68.56 |
| 1226275200000 | 68.75 |
| 1226361600000 | 66.66 |
| 1226448000000 | 64.15 |
| 1226534400000 | 65.9 |
| 1226620800000 | 64.82 |
| 1226880000000 | 63.4 |
| 1226966400000 | 63.6 |
| 1227052800000 | 60.74 |
| 1227139200000 | 57.37 |
| 1227225600000 | 59.07 |
| 1227484800000 | 62.49 |
| 1227571200000 | 63.2 |
| 1227657600000 | 64.16 |
| 1227744000000 | 64.8 |
| 1227830400000 | 65.59 |
| 1228089600000 | 61.31 |
| 1228176000000 | 62.25 |
| 1228262400000 | 63.32 |
| 1228348800000 | 62.17 |
| 1228435200000 | 62.58 |
| 1228694400000 | 65.55 |
| 1228780800000 | 65.11 |
| 1228867200000 | 65.87 |
| 1228953600000 | 64.99 |
| 1229040000000 | 64.31 |
| 1229299200000 | 64.23 |
| 1229385600000 | 65.79 |
| 1229472000000 | 65.55 |
| 1229558400000 | 64.88 |
| 1229644800000 | 65 |
| 1229904000000 | 64.21 |
| 1229990400000 | 63.91 |
| 1230076800000 | 63.8 |
| 1230508800000 | 64.1 |
| 1230595200000 | 65.24 |
| 1230681600000 | 65.86 |
| 1230854400000 | 67.62 |
| 1231113600000 | 68.01 |
| 1231200000000 | 68.59 |
| 1231286400000 | 67.34 |
| 1231372800000 | 66.99 |
| 1231459200000 | 66 |
| 1231718400000 | 64.87 |
| 1231804800000 | 64.23 |
| 1231891200000 | 62.26 |
| 1231977600000 | 61.76 |
| 1232064000000 | 62.48 |
| 1232323200000 | 62.23 |
| 1232409600000 | 59.89 |
| 1232496000000 | 60.95 |
| 1232582400000 | 60.43 |
| 1232668800000 | 60.19 |
| 1232928000000 | 61.02 |
| 1233014400000 | 61.82 |
| 1233100800000 | 63.54 |
| 1233187200000 | 62.2 |
| 1233273600000 | 61.01 |
| 1233532800000 | 60.4 |
| 1233619200000 | 61.14 |
| 1233705600000 | 61.54 |
| 1233792000000 | 61.94 |
| 1233878400000 | 63.25 |
| 1234137600000 | 63.32 |
| 1234224000000 | 61.35 |
| 1234310400000 | 61.55 |
| 1234396800000 | 61.18 |
| 1234483200000 | 61.01 |
| 1234742400000 | 60.8 |
| 1234828800000 | 58.62 |
| 1234915200000 | 58.41 |
| 1235001600000 | 58.18 |
| 1235088000000 | 57 |
| 1235347200000 | 55.74 |
| 1235433600000 | 56.62 |
| 1235520000000 | 56.51 |
| 1235606400000 | 56.47 |
| 1235692800000 | 55.71 |
| 1235952000000 | 53.21 |
| 1236038400000 | 52.67 |
| 1236124800000 | 53.96 |
| 1236211200000 | 52.32 |
| 1236297600000 | 51.93 |
| 1236556800000 | 51.53 |
| 1236643200000 | 53.92 |
| 1236729600000 | 54.34 |
| 1236816000000 | 55.4 |
| 1236902400000 | 56.05 |
| 1237161600000 | 56.6 |
| 1237248000000 | 57.63 |
| 1237334400000 | 58.18 |
| 1237420800000 | 57.98 |
| 1237507200000 | 57.48 |
| 1237766400000 | 60.24 |
| 1237852800000 | 59.84 |
| 1237939200000 | 60.23 |
| 1238025600000 | 61.19 |
| 1238112000000 | 60.37 |
| 1238371200000 | 58.3 |
| 1238457600000 | 59.08 |
| 1238544000000 | 60.06 |
| 1238630400000 | 62.19 |
| 1238716800000 | 62.35 |
| 1238976000000 | 62.02 |
| 1239062400000 | 61.04 |
| 1239148800000 | 61.29 |
| 1239235200000 | 63.16 |
| 1239667200000 | 62.87 |
| 1239753600000 | 63.05 |
| 1239840000000 | 63.9 |
| 1239926400000 | 64.52 |
| 1240185600000 | 62.47 |
| 1240272000000 | 62.9 |
| 1240358400000 | 62.91 |
| 1240444800000 | 63.32 |
| 1240531200000 | 64.27 |
| 1240790400000 | 63.94 |
| 1240876800000 | 63.28 |
| 1240963200000 | 64.44 |
| 1241049600000 | 65.04 |
| 1241136000000 | 65.35 |
| 1241395200000 | 67 |
| 1241481600000 | 66.99 |
| 1241568000000 | 67.92 |
| 1241654400000 | 67.79 |
| 1241740800000 | 69.02 |
| 1242000000000 | 68.08 |
| 1242086400000 | 67.82 |
| 1242172800000 | 66.45 |
| 1242259200000 | 66.53 |
| 1242345600000 | 66.47 |
| 1242604800000 | 67.66 |
| 1242691200000 | 68.27 |
| 1242777600000 | 68.36 |
| 1242864000000 | 67.25 |
| 1242950400000 | 67.12 |
| 1243209600000 | 67.24 |
| 1243296000000 | 68.25 |
| 1243382400000 | 67.91 |
| 1243468800000 | 68.23 |
| 1243555200000 | 68.76 |
| 1243814400000 | 70.41 |
| 1243900800000 | 70.52 |
| 1243987200000 | 69.67 |
| 1244073600000 | 70.01 |
| 1244160000000 | 70.2 |
| 1244419200000 | 69.99 |
| 1244505600000 | 70.05 |
| 1244592000000 | 70.45 |
| 1244678400000 | 70.91 |
| 1244764800000 | 70.95 |
| 1245024000000 | 69.42 |
| 1245110400000 | 68.55 |
| 1245196800000 | 68.11 |
| 1245283200000 | 68.38 |
| 1245369600000 | 68.86 |
| 1245628800000 | 67.2 |
| 1245715200000 | 66.98 |
| 1245801600000 | 67.76 |
| 1245888000000 | 68.61 |
| 1245974400000 | 68.69 |
| 1246233600000 | 69.21 |
| 1246320000000 | 68.86 |
| 1246406400000 | 69.34 |
| 1246492800000 | 67.79 |
| 1246579200000 | 67.73 |
| 1246838400000 | 67.37 |
| 1246924800000 | 66.55 |
| 1247011200000 | 66.01 |
| 1247097600000 | 66.14 |
| 1247184000000 | 65.78 |
| 1247443200000 | 66.73 |
| 1247529600000 | 67.43 |
| 1247616000000 | 69.07 |
| 1247702400000 | 69.59 |
| 1247788800000 | 69.83 |
| 1248048000000 | 70.57 |
| 1248134400000 | 71.1 |
| 1248220800000 | 71.16 |
| 1248307200000 | 72.45 |
| 1248393600000 | 72.72 |
| 1248652800000 | 73.05 |
| 1248739200000 | 72.75 |
| 1248825600000 | 72.66 |
| 1248912000000 | 73.7 |
| 1248998400000 | 73.92 |
| 1249257600000 | 74.88 |
| 1249344000000 | 75.01 |
| 1249430400000 | 74.66 |
| 1249516800000 | 74.69 |
| 1249603200000 | 75.34 |
| 1249862400000 | 75.28 |
| 1249948800000 | 74.56 |
| 1250035200000 | 75.05 |
| 1250121600000 | 75.71 |
| 1250208000000 | 75.3 |
| 1250467200000 | 73.57 |
| 1250553600000 | 74.19 |
| 1250640000000 | 74.34 |
| 1250726400000 | 75.23 |
| 1250812800000 | 76.28 |
| 1251072000000 | 76.85 |
| 1251158400000 | 77.01 |
| 1251244800000 | 77.03 |
| 1251331200000 | 76.91 |
| 1251417600000 | 77.16 |
| 1251676800000 | 76.61 |
| 1251763200000 | 75.44 |
| 1251849600000 | 74.93 |
| 1251936000000 | 75.23 |
| 1252022400000 | 76.01 |
| 1252281600000 | 76.53 |
| 1252368000000 | 77.02 |
| 1252454400000 | 77.44 |
| 1252540800000 | 78.06 |
| 1252627200000 | 78.13 |
| 1252886400000 | 78.12 |
| 1252972800000 | 78.38 |
| 1253059200000 | 79.39 |
| 1253145600000 | 79.57 |
| 1253232000000 | 79.56 |
| 1253491200000 | 79.26 |
| 1253577600000 | 79.65 |
| 1253664000000 | 79.33 |
| 1253750400000 | 78.62 |
| 1253836800000 | 78.11 |
| 1254096000000 | 78.96 |
| 1254182400000 | 78.98 |
| 1254268800000 | 78.82 |
| 1254355200000 | 77.2 |
| 1254441600000 | 76.27 |
| 1254700800000 | 76.92 |
| 1254787200000 | 78.13 |
| 1254873600000 | 78.42 |
| 1254960000000 | 79.11 |
| 1255046400000 | 79.39 |
| 1255305600000 | 79.79 |
| 1255392000000 | 79.48 |
| 1255478400000 | 80.65 |
| 1255564800000 | 80.83 |
| 1255651200000 | 80.27 |
| 1255910400000 | 81.05 |
| 1255996800000 | 80.81 |
| 1256083200000 | 80.48 |
| 1256169600000 | 80.52 |
| 1256256000000 | 79.99 |
| 1256515200000 | 79.23 |
| 1256601600000 | 78.83 |
| 1256688000000 | 77.35 |
| 1256774400000 | 78.42 |
| 1256860800000 | 77.1 |
| 1257120000000 | 77.24 |
| 1257206400000 | 77 |
| 1257292800000 | 77.55 |
| 1257379200000 | 78.33 |
| 1257465600000 | 78.58 |
| 1257724800000 | 79.99 |
| 1257811200000 | 79.98 |
| 1257897600000 | 80.4 |
| 1257984000000 | 79.97 |
| 1258070400000 | 80.23 |
| 1258329600000 | 81.17 |
| 1258416000000 | 81.04 |
| 1258502400000 | 81 |
| 1258588800000 | 79.94 |
| 1258675200000 | 79.62 |
| 1258934400000 | 80.69 |
| 1259020800000 | 80.36 |
| 1259107200000 | 80.79 |
| 1259193600000 | 79.86 |
| 1259280000000 | 79.18 |
| 1259539200000 | 79.43 |
| 1259625600000 | 80.81 |
| 1259712000000 | 81.01 |
| 1259798400000 | 80.98 |
| 1259884800000 | 81.31 |
| 1260144000000 | 81.2 |
| 1260230400000 | 80.35 |
| 1260316800000 | 80.11 |
| 1260403200000 | 80.46 |
| 1260489600000 | 80.85 |
| 1260748800000 | 81.35 |
| 1260835200000 | 81.11 |
| 1260921600000 | 81.59 |
| 1261008000000 | 80.68 |
| 1261094400000 | 80.68 |
| 1261353600000 | 81.47 |
| 1261440000000 | 82.01 |
| 1261526400000 | 82.31 |
| 1261612800000 | 82.76 |
| 1261958400000 | 82.98 |
| 1262044800000 | 83.09 |
| 1262131200000 | 82.83 |
| 1262217600000 | 82.52 |
| 1262563200000 | 83.7 |
| 1262649600000 | 83.97 |
| 1262736000000 | 84.17 |
| 1262822400000 | 84.27 |
| 1262908800000 | 84.62 |
| 1263168000000 | 84.69 |
| 1263254400000 | 84.11 |
| 1263340800000 | 84.3 |
| 1263427200000 | 84.7 |
| 1263513600000 | 84.02 |
| 1263772800000 | 84.1 |
| 1263859200000 | 84.61 |
| 1263945600000 | 83.65 |
| 1264032000000 | 82.55 |
| 1264118400000 | 81.19 |
| 1264377600000 | 81.08 |
| 1264464000000 | 80.76 |
| 1264550400000 | 80.52 |
| 1264636800000 | 79.84 |
| 1264723200000 | 79.43 |
| 1264982400000 | 80.19 |
| 1265068800000 | 81.15 |
| 1265155200000 | 80.92 |
| 1265241600000 | 78.87 |
| 1265328000000 | 78.14 |
| 1265587200000 | 77.87 |
| 1265673600000 | 78.47 |
| 1265760000000 | 78.61 |
| 1265846400000 | 79.11 |
| 1265932800000 | 79.04 |
| 1266192000000 | 79 |
| 1266278400000 | 80.09 |
| 1266364800000 | 80.88 |
| 1266451200000 | 81.29 |
| 1266537600000 | 81.32 |
| 1266796800000 | 81.5 |
| 1266883200000 | 80.71 |
| 1266969600000 | 80.97 |
| 1267056000000 | 80.49 |
| 1267142400000 | 80.96 |
| 1267401600000 | 81.85 |
| 1267488000000 | 82.32 |
| 1267574400000 | 82.61 |
| 1267660800000 | 82.66 |
| 1267747200000 | 83.8 |
| 1268006400000 | 84.07 |
| 1268092800000 | 84.11 |
| 1268179200000 | 84.51 |
| 1268265600000 | 84.68 |
| 1268352000000 | 84.8 |
| 1268611200000 | 84.63 |
| 1268697600000 | 85.19 |
| 1268784000000 | 85.75 |
| 1268870400000 | 85.56 |
| 1268956800000 | 85.37 |
| 1269216000000 | 85.5 |
| 1269302400000 | 86 |
| 1269388800000 | 85.81 |
| 1269475200000 | 85.98 |
| 1269561600000 | 86.13 |
| 1269820800000 | 86.55 |
| 1269907200000 | 86.61 |
| 1269993600000 | 86.4 |
| 1270080000000 | 87.2 |
| 1270512000000 | 87.33 |
| 1270598400000 | 87.07 |
| 1270684800000 | 86.83 |
| 1270771200000 | 87.56 |
| 1271030400000 | 87.74 |
| 1271116800000 | 87.57 |
| 1271203200000 | 88.31 |
| 1271289600000 | 88.54 |
| 1271376000000 | 87.29 |
| 1271635200000 | 87.07 |
| 1271721600000 | 87.79 |
| 1271808000000 | 87.66 |
| 1271894400000 | 87.29 |
| 1271980800000 | 87.87 |
| 1272240000000 | 88.09 |
| 1272326400000 | 86.27 |
| 1272412800000 | 85.92 |
| 1272499200000 | 86.82 |
| 1272585600000 | 86.11 |
| 1272844800000 | 86.65 |
| 1272931200000 | 84.79 |
| 1273017600000 | 84.05 |
| 1273104000000 | 81.83 |
| 1273190400000 | 80 |
| 1273449600000 | 83.79 |
| 1273536000000 | 83.29 |
| 1273622400000 | 84.37 |
| 1273708800000 | 84.11 |
| 1273795200000 | 82.16 |
| 1274054400000 | 81.79 |
| 1274140800000 | 81.5 |
| 1274227200000 | 80.43 |
| 1274313600000 | 78.02 |
| 1274400000000 | 78.51 |
| 1274659200000 | 78.04 |
| 1274745600000 | 76.96 |
| 1274832000000 | 77.29 |
| 1274918400000 | 79.67 |
| 1275004800000 | 79.32 |
| 1275264000000 | 79.32 |
| 1275350400000 | 78.49 |
| 1275436800000 | 79.47 |
| 1275523200000 | 80.27 |
| 1275609600000 | 78.3 |
| 1275868800000 | 77.08 |
| 1275955200000 | 77.34 |
| 1276041600000 | 77.4 |
| 1276128000000 | 79.06 |
| 1276214400000 | 79.62 |
| 1276473600000 | 80 |
| 1276560000000 | 81.15 |
| 1276646400000 | 81.33 |
| 1276732800000 | 81.38 |
| 1276819200000 | 81.47 |
| 1277078400000 | 81.84 |
| 1277164800000 | 80.84 |
| 1277251200000 | 80.23 |
| 1277337600000 | 79.09 |
| 1277424000000 | 78.84 |
| 1277683200000 | 78.88 |
| 1277769600000 | 76.59 |
| 1277856000000 | 76.15 |
| 1277942400000 | 75.38 |
| 1278028800000 | 75.27 |
| 1278288000000 | 75.16 |
| 1278374400000 | 76.14 |
| 1278460800000 | 77.51 |
| 1278547200000 | 78.53 |
| 1278633600000 | 78.92 |
| 1278892800000 | 78.98 |
| 1278979200000 | 79.99 |
| 1279065600000 | 80.49 |
| 1279152000000 | 80.13 |
| 1279238400000 | 78.5 |
| 1279497600000 | 78.36 |
| 1279584000000 | 78.71 |
| 1279670400000 | 78.42 |
| 1279756800000 | 79.7 |
| 1279843200000 | 80.32 |
| 1280102400000 | 80.93 |
| 1280188800000 | 81 |
| 1280275200000 | 80.88 |
| 1280361600000 | 80.61 |
| 1280448000000 | 80.35 |
| 1280707200000 | 81.89 |
| 1280793600000 | 81.85 |
| 1280880000000 | 82.02 |
| 1280966400000 | 82.04 |
| 1281052800000 | 81.69 |
| 1281312000000 | 82.25 |
| 1281398400000 | 81.73 |
| 1281484800000 | 79.69 |
| 1281571200000 | 79.34 |
| 1281657600000 | 79.27 |
| 1281916800000 | 79.24 |
| 1282003200000 | 80.14 |
| 1282089600000 | 80.21 |
| 1282176000000 | 79.27 |
| 1282262400000 | 78.68 |
| 1282521600000 | 78.6 |
| 1282608000000 | 77.49 |
| 1282694400000 | 77.26 |
| 1282780800000 | 77.27 |
| 1282867200000 | 78.26 |
| 1283126400000 | 77.85 |
| 1283212800000 | 77.6 |
| 1283299200000 | 79.56 |
| 1283385600000 | 80.1 |
| 1283472000000 | 80.87 |
| 1283731200000 | 81.17 |
| 1283817600000 | 80.52 |
| 1283904000000 | 80.7 |
| 1283990400000 | 81.24 |
| 1284076800000 | 81.55 |
| 1284336000000 | 82.34 |
| 1284422400000 | 82.32 |
| 1284508800000 | 82.55 |
| 1284595200000 | 82.39 |
| 1284681600000 | 82.42 |
| 1284940800000 | 83.37 |
| 1285027200000 | 83.18 |
| 1285113600000 | 82.7 |
| 1285200000000 | 82.31 |
| 1285286400000 | 83.32 |
| 1285545600000 | 83.22 |
| 1285632000000 | 83.37 |
| 1285718400000 | 83.25 |
| 1285804800000 | 82.85 |
| 1285891200000 | 83.04 |
| 1286150400000 | 82.51 |
| 1286236800000 | 83.83 |
| 1286323200000 | 84.2 |
| 1286409600000 | 84.14 |
| 1286496000000 | 84.3 |
| 1286755200000 | 84.43 |
| 1286841600000 | 84.3 |
| 1286928000000 | 85.06 |
| 1287014400000 | 85.06 |
| 1287100800000 | 85.01 |
| 1287360000000 | 85.38 |
| 1287446400000 | 84.68 |
| 1287532800000 | 85.06 |
| 1287619200000 | 85.32 |
| 1287705600000 | 85.41 |
| 1287964800000 | 85.6 |
| 1288051200000 | 85.41 |
| 1288137600000 | 85.04 |
| 1288224000000 | 85.15 |
| 1288310400000 | 85.13 |
| 1288569600000 | 85.19 |
| 1288656000000 | 85.71 |
| 1288742400000 | 85.77 |
| 1288828800000 | 87.21 |
| 1288915200000 | 87.63 |
| 1289174400000 | 87.67 |
| 1289260800000 | 87.43 |
| 1289347200000 | 87.43 |
| 1289433600000 | 87.23 |
| 1289520000000 | 86.45 |
| 1289779200000 | 86.62 |
| 1289865600000 | 85.3 |
| 1289952000000 | 85.41 |
| 1290038400000 | 86.76 |
| 1290124800000 | 86.83 |
| 1290384000000 | 86.61 |
| 1290470400000 | 85.32 |
| 1290556800000 | 86.14 |
| 1290643200000 | 86.36 |
| 1290729600000 | 85.83 |
| 1290988800000 | 85.38 |
| 1291075200000 | 84.75 |
| 1291161600000 | 86.35 |
| 1291248000000 | 87.56 |
| 1291334400000 | 87.66 |
| 1291593600000 | 87.65 |
| 1291680000000 | 87.9 |
| 1291766400000 | 88.1 |
| 1291852800000 | 88.42 |
| 1291939200000 | 88.66 |
| 1292198400000 | 88.93 |
| 1292284800000 | 89.1 |
| 1292371200000 | 88.78 |
| 1292457600000 | 89.05 |
| 1292544000000 | 89.01 |
| 1292803200000 | 89.12 |
| 1292889600000 | 89.86 |
| 1292976000000 | 90.06 |
| 1293062400000 | 90.03 |
| 1293148800000 | 89.97 |
| 1293408000000 | 89.88 |
| 1293494400000 | 89.88 |
| 1293580800000 | 90.11 |
| 1293667200000 | 89.71 |
| 1293753600000 | 89.5 |
| 1294012800000 | 90.27 |
| 1294099200000 | 90.54 |
| 1294185600000 | 90.73 |
| 1294272000000 | 90.76 |
| 1294358400000 | 90.52 |
| 1294617600000 | 90.17 |
| 1294704000000 | 90.76 |
| 1294790400000 | 91.64 |
| 1294876800000 | 91.73 |
| 1294963200000 | 91.97 |
| 1295222400000 | 91.85 |
| 1295308800000 | 92.33 |
| 1295395200000 | 91.65 |
| 1295481600000 | 91.08 |
| 1295568000000 | 91.18 |
| 1295827200000 | 91.62 |
| 1295913600000 | 91.65 |
| 1296000000000 | 92.06 |
| 1296086400000 | 92.26 |
| 1296172800000 | 91.1 |
| 1296432000000 | 91.24 |
| 1296518400000 | 92.43 |
| 1296604800000 | 92.62 |
| 1296691200000 | 92.71 |
| 1296777600000 | 93.01 |
| 1297036800000 | 93.54 |
| 1297123200000 | 93.92 |
| 1297209600000 | 93.69 |
| 1297296000000 | 93.63 |
| 1297382400000 | 93.98 |
| 1297641600000 | 94.39 |
| 1297728000000 | 94.24 |
| 1297814400000 | 94.83 |
| 1297900800000 | 95.07 |
| 1297987200000 | 95.17 |
| 1298246400000 | 94.79 |
| 1298332800000 | 93.38 |
| 1298419200000 | 92.69 |
| 1298505600000 | 92.37 |
| 1298592000000 | 93.4 |
| 1298851200000 | 93.96 |
| 1298937600000 | 93.23 |
| 1299024000000 | 92.9 |
| 1299110400000 | 93.95 |
| 1299196800000 | 93.67 |
| 1299456000000 | 92.96 |
| 1299542400000 | 93.41 |
| 1299628800000 | 93.27 |
| 1299715200000 | 91.84 |
| 1299801600000 | 91.71 |
| 1300060800000 | 90.45 |
| 1300147200000 | 88.38 |
| 1300233600000 | 87.73 |
| 1300320000000 | 88.65 |
| 1300406400000 | 89.23 |
| 1300665600000 | 90.44 |
| 1300752000000 | 90.61 |
| 1300838400000 | 90.84 |
| 1300924800000 | 91.55 |
| 1301011200000 | 91.85 |
| 1301270400000 | 91.7 |
| 1301356800000 | 92.08 |
| 1301443200000 | 92.88 |
| 1301529600000 | 92.66 |
| 1301616000000 | 93.31 |
| 1301875200000 | 93.43 |
| 1301961600000 | 93.3 |
| 1302048000000 | 93.48 |
| 1302134400000 | 93.28 |
| 1302220800000 | 93.45 |
| 1302480000000 | 93.18 |
| 1302566400000 | 92.16 |
| 1302652800000 | 92.47 |
| 1302739200000 | 92.27 |
| 1302825600000 | 92.43 |
| 1303084800000 | 91.32 |
| 1303171200000 | 91.58 |
| 1303257600000 | 92.97 |
| 1303344000000 | 93.44 |
| 1303776000000 | 93.81 |
| 1303862400000 | 94.21 |
| 1303948800000 | 94.61 |
| 1304035200000 | 94.78 |
| 1304294400000 | 94.89 |
| 1304380800000 | 94.52 |
| 1304467200000 | 93.76 |
| 1304553600000 | 93.16 |
| 1304640000000 | 93.57 |
| 1304899200000 | 93.61 |
| 1304985600000 | 94.32 |
| 1305072000000 | 93.83 |
| 1305158400000 | 93.68 |
| 1305244800000 | 93.19 |
| 1305504000000 | 92.7 |
| 1305590400000 | 92.41 |
| 1305676800000 | 93.19 |
| 1305763200000 | 93.51 |
| 1305849600000 | 92.95 |
| 1306108800000 | 91.6 |
| 1306195200000 | 91.66 |
| 1306281600000 | 91.92 |
| 1306368000000 | 92.26 |
| 1306454400000 | 92.72 |
| 1306713600000 | 92.68 |
| 1306800000000 | 93.77 |
| 1306886400000 | 92.47 |
| 1306972800000 | 91.85 |
| 1307059200000 | 91.26 |
| 1307318400000 | 90.51 |
| 1307404800000 | 90.51 |
| 1307491200000 | 89.98 |
| 1307577600000 | 90.5 |
| 1307664000000 | 89.49 |
| 1307923200000 | 89.43 |
| 1308009600000 | 90.43 |
| 1308096000000 | 89.3 |
| 1308182400000 | 88.89 |
| 1308268800000 | 89.06 |
| 1308528000000 | 89.09 |
| 1308614400000 | 90.39 |
| 1308700800000 | 90.18 |
| 1308787200000 | 89.46 |
| 1308873600000 | 89.07 |
| 1309132800000 | 89.41 |
| 1309219200000 | 90.29 |
| 1309305600000 | 91.4 |
| 1309392000000 | 92.41 |
| 1309478400000 | 93.31 |
| 1309737600000 | 93.59 |
| 1309824000000 | 93.52 |
| 1309910400000 | 93.48 |
| 1309996800000 | 94.1 |
| 1310083200000 | 93.51 |
| 1310342400000 | 91.89 |
| 1310428800000 | 91.18 |
| 1310515200000 | 91.68 |
| 1310601600000 | 91.02 |
| 1310688000000 | 91.21 |
| 1310947200000 | 90.27 |
| 1311033600000 | 91.26 |
| 1311120000000 | 91.8 |
| 1311206400000 | 92.78 |
| 1311292800000 | 93.18 |
| 1311552000000 | 92.6 |
| 1311638400000 | 92.44 |
| 1311724800000 | 90.95 |
| 1311811200000 | 90.56 |
| 1311897600000 | 89.9 |
| 1312156800000 | 89.51 |
| 1312243200000 | 87.62 |
| 1312329600000 | 87.06 |
| 1312416000000 | 83.87 |
| 1312502400000 | 82.75 |
| 1312761600000 | 78.58 |
| 1312848000000 | 80.65 |
| 1312934400000 | 78.23 |
| 1313020800000 | 80.73 |
| 1313107200000 | 81.81 |
| 1313366400000 | 83.16 |
| 1313452800000 | 82.66 |
| 1313539200000 | 82.78 |
| 1313625600000 | 79.5 |
| 1313712000000 | 78.12 |
| 1313971200000 | 78.23 |
| 1314057600000 | 79.97 |
| 1314144000000 | 80.74 |
| 1314230400000 | 80.05 |
| 1314316800000 | 80.6 |
| 1314576000000 | 82.23 |
| 1314662400000 | 82.72 |
| 1314748800000 | 83.71 |
| 1314835200000 | 83.38 |
| 1314921600000 | 81.43 |
| 1315180800000 | 80.13 |
| 1315267200000 | 79.68 |
| 1315353600000 | 81.94 |
| 1315440000000 | 81.64 |
| 1315526400000 | 79.68 |
| 1315785600000 | 78.89 |
| 1315872000000 | 79.68 |
| 1315958400000 | 80.48 |
| 1316044800000 | 81.97 |
| 1316131200000 | 82.52 |
| 1316390400000 | 81.4 |
| 1316476800000 | 81.63 |
| 1316563200000 | 80.06 |
| 1316649600000 | 77.15 |
| 1316736000000 | 77.43 |
| 1316995200000 | 78.48 |
| 1317081600000 | 80.43 |
| 1317168000000 | 79.4 |
| 1317254400000 | 79.97 |
| 1317340800000 | 78.45 |
| 1317600000000 | 76.54 |
| 1317686400000 | 76.61 |
| 1317772800000 | 78.04 |
| 1317859200000 | 79.89 |
| 1317945600000 | 79.8 |
| 1318204800000 | 81.6 |
| 1318291200000 | 81.88 |
| 1318377600000 | 82.69 |
| 1318464000000 | 82.43 |
| 1318550400000 | 83.27 |
| 1318809600000 | 82.42 |
| 1318896000000 | 82.92 |
| 1318982400000 | 82.5 |
| 1319068800000 | 82.16 |
| 1319155200000 | 83.47 |
| 1319414400000 | 84.68 |
| 1319500800000 | 83.58 |
| 1319587200000 | 84.04 |
| 1319673600000 | 86.76 |
| 1319760000000 | 86.88 |
| 1320019200000 | 84.94 |
| 1320105600000 | 82.61 |
| 1320192000000 | 83.42 |
| 1320278400000 | 84.69 |
| 1320364800000 | 84.48 |
| 1320624000000 | 84.65 |
| 1320710400000 | 85.24 |
| 1320796800000 | 83.24 |
| 1320883200000 | 83.12 |
| 1320969600000 | 84.6 |
| 1321228800000 | 84.12 |
| 1321315200000 | 84.06 |
| 1321401600000 | 83.24 |
| 1321488000000 | 82.16 |
| 1321574400000 | 81.73 |
| 1321833600000 | 80.15 |
| 1321920000000 | 79.84 |
| 1322006400000 | 78.41 |
| 1322092800000 | 78.19 |
| 1322179200000 | 78.17 |
| 1322438400000 | 80.49 |
| 1322524800000 | 80.96 |
| 1322611200000 | 83.74 |
| 1322697600000 | 83.86 |
| 1322784000000 | 84.16 |
| 1323043200000 | 84.88 |
| 1323129600000 | 84.63 |
| 1323216000000 | 84.85 |
| 1323302400000 | 83.37 |
| 1323388800000 | 84.21 |
| 1323648000000 | 83.16 |
| 1323734400000 | 82.67 |
| 1323820800000 | 81.56 |
| 1323907200000 | 81.65 |
| 1323993600000 | 81.76 |
| 1324252800000 | 81 |
| 1324339200000 | 82.76 |
| 1324425600000 | 82.92 |
| 1324512000000 | 83.53 |
| 1324598400000 | 84.2 |
| 1324944000000 | 84.22 |
| 1325030400000 | 83.37 |
| 1325116800000 | 84.08 |
| 1325203200000 | 84.16 |
| 1325462400000 | 84.41 |
| 1325548800000 | 85.61 |
| 1325635200000 | 85.66 |
| 1325721600000 | 85.46 |
| 1325808000000 | 85.21 |
| 1326067200000 | 85.2 |
| 1326153600000 | 86.15 |
| 1326240000000 | 86.13 |
| 1326326400000 | 86.25 |
| 1326412800000 | 86.04 |
| 1326672000000 | 86.02 |
| 1326758400000 | 86.61 |
| 1326844800000 | 87.23 |
| 1326931200000 | 87.87 |
| 1327017600000 | 88.05 |
| 1327276800000 | 88.27 |
| 1327363200000 | 88.07 |
| 1327449600000 | 88.6 |
| 1327536000000 | 88.66 |
| 1327622400000 | 88.36 |
| 1327881600000 | 87.83 |
| 1327968000000 | 87.94 |
| 1328054400000 | 88.87 |
| 1328140800000 | 89.13 |
| 1328227200000 | 90.17 |
| 1328486400000 | 90.24 |
| 1328572800000 | 90.34 |
| 1328659200000 | 90.61 |
| 1328745600000 | 90.78 |
| 1328832000000 | 90.06 |
| 1329091200000 | 90.62 |
| 1329177600000 | 90.57 |
| 1329264000000 | 90.73 |
| 1329350400000 | 91.17 |
| 1329436800000 | 91.61 |
| 1329696000000 | 92.03 |
| 1329782400000 | 91.98 |
| 1329868800000 | 91.83 |
| 1329955200000 | 92.01 |
| 1330041600000 | 92.24 |
| 1330300800000 | 92.19 |
| 1330387200000 | 92.5 |
| 1330473600000 | 92.19 |
| 1330560000000 | 92.67 |
| 1330646400000 | 92.59 |
| 1330905600000 | 92.13 |
| 1330992000000 | 90.43 |
| 1331078400000 | 90.86 |
| 1331164800000 | 92.04 |
| 1331251200000 | 92.51 |
| 1331510400000 | 92.44 |
| 1331596800000 | 93.79 |
| 1331683200000 | 93.94 |
| 1331769600000 | 94.42 |
| 1331856000000 | 94.63 |
| 1332115200000 | 94.81 |
| 1332201600000 | 94.32 |
| 1332288000000 | 94.07 |
| 1332374400000 | 93.48 |
| 1332460800000 | 93.57 |
| 1332720000000 | 94.5 |
| 1332806400000 | 94.5 |
| 1332892800000 | 94.04 |
| 1332979200000 | 93.47 |
| 1333065600000 | 93.85 |
| 1333324800000 | 94.64 |
| 1333411200000 | 94.13 |
| 1333497600000 | 92.77 |
| 1333584000000 | 92.7 |
| 1334016000000 | 90.39 |
| 1334102400000 | 90.8 |
| 1334188800000 | 91.91 |
| 1334275200000 | 90.99 |
| 1334534400000 | 90.9 |
| 1334620800000 | 92.16 |
| 1334707200000 | 92.01 |
| 1334793600000 | 91.6 |
| 1334880000000 | 91.78 |
| 1335139200000 | 90.64 |
| 1335225600000 | 91.04 |
| 1335312000000 | 92.09 |
| 1335398400000 | 92.47 |
| 1335484800000 | 92.74 |
| 1335744000000 | 92.45 |
| 1335830400000 | 92.69 |
| 1335916800000 | 92.47 |
| 1336003200000 | 92.02 |
| 1336089600000 | 90.75 |
| 1336348800000 | 90.52 |
| 1336435200000 | 89.91 |
| 1336521600000 | 89.34 |
| 1336608000000 | 89.67 |
| 1336694400000 | 89.52 |
| 1336953600000 | 88.39 |
| 1337040000000 | 87.79 |
| 1337126400000 | 87.26 |
| 1337212800000 | 86.39 |
| 1337299200000 | 85.39 |
| 1337558400000 | 86.34 |
| 1337644800000 | 87.04 |
| 1337731200000 | 86.32 |
| 1337817600000 | 86.63 |
| 1337904000000 | 86.53 |
| 1338163200000 | 86.55 |
| 1338249600000 | 87.45 |
| 1338336000000 | 86.19 |
| 1338422400000 | 85.98 |
| 1338508800000 | 84.26 |
| 1338768000000 | 83.91 |
| 1338854400000 | 84.5 |
| 1338940800000 | 86.24 |
| 1339027200000 | 86.64 |
| 1339113600000 | 86.72 |
| 1339372800000 | 86.28 |
| 1339459200000 | 86.87 |
| 1339545600000 | 86.56 |
| 1339632000000 | 86.94 |
| 1339718400000 | 87.68 |
| 1339977600000 | 88 |
| 1340064000000 | 88.86 |
| 1340150400000 | 89.07 |
| 1340236800000 | 87.79 |
| 1340323200000 | 87.88 |
| 1340582400000 | 86.64 |
| 1340668800000 | 86.75 |
| 1340755200000 | 87.62 |
| 1340841600000 | 87.56 |
| 1340928000000 | 89.62 |
| 1341187200000 | 90.05 |
| 1341273600000 | 90.86 |
| 1341360000000 | 90.93 |
| 1341446400000 | 90.55 |
| 1341532800000 | 89.71 |
| 1341792000000 | 89.31 |
| 1341878400000 | 88.97 |
| 1341964800000 | 88.94 |
| 1342051200000 | 88.26 |
| 1342137600000 | 89.37 |
| 1342396800000 | 89.29 |
| 1342483200000 | 89.63 |
| 1342569600000 | 90.19 |
| 1342656000000 | 90.75 |
| 1342742400000 | 89.68 |
| 1343001600000 | 88.33 |
| 1343088000000 | 87.65 |
| 1343174400000 | 87.56 |
| 1343260800000 | 89.13 |
| 1343347200000 | 90.7 |
| 1343606400000 | 91.06 |
| 1343692800000 | 90.75 |
| 1343779200000 | 90.66 |
| 1343865600000 | 89.93 |
| 1343952000000 | 91.41 |
| 1344211200000 | 91.9 |
| 1344297600000 | 92.52 |
| 1344384000000 | 92.57 |
| 1344470400000 | 92.81 |
| 1344556800000 | 92.74 |
| 1344816000000 | 92.59 |
| 1344902400000 | 92.81 |
| 1344988800000 | 92.81 |
| 1345075200000 | 93.51 |
| 1345161600000 | 93.89 |
| 1345420800000 | 93.77 |
| 1345507200000 | 93.8 |
| 1345593600000 | 93.44 |
| 1345680000000 | 92.98 |
| 1345766400000 | 93.18 |
| 1346025600000 | 93.24 |
| 1346112000000 | 92.95 |
| 1346198400000 | 93 |
| 1346284800000 | 92.28 |
| 1346371200000 | 92.53 |
| 1346630400000 | 92.73 |
| 1346716800000 | 92.33 |
| 1346803200000 | 92.2 |
| 1346889600000 | 93.88 |
| 1346976000000 | 94.53 |
| 1347235200000 | 94.2 |
| 1347321600000 | 94.37 |
| 1347408000000 | 94.69 |
| 1347494400000 | 95.49 |
| 1347580800000 | 96.4 |
| 1347840000000 | 96.14 |
| 1347926400000 | 95.91 |
| 1348012800000 | 96.19 |
| 1348099200000 | 95.89 |
| 1348185600000 | 96.05 |
| 1348444800000 | 95.76 |
| 1348531200000 | 95.38 |
| 1348617600000 | 94.49 |
| 1348704000000 | 95.14 |
| 1348790400000 | 94.55 |
| 1349049600000 | 95.06 |
| 1349136000000 | 95.12 |
| 1349222400000 | 95.28 |
| 1349308800000 | 95.77 |
| 1349395200000 | 96.1 |
| 1349654400000 | 95.67 |
| 1349740800000 | 94.89 |
| 1349827200000 | 94.27 |
| 1349913600000 | 94.48 |
| 1350000000000 | 94.24 |
| 1350259200000 | 94.82 |
| 1350345600000 | 95.88 |
| 1350432000000 | 96.37 |
| 1350518400000 | 96.48 |
| 1350604800000 | 95.51 |
| 1350864000000 | 95.42 |
| 1350950400000 | 94.19 |
| 1351036800000 | 94.04 |
| 1351123200000 | 94.32 |
| 1351209600000 | 94.13 |
| 1351468800000 | 94 |
| 1351555200000 | 94.19 |
| 1351641600000 | 94.21 |
| 1351728000000 | 95.04 |
| 1351814400000 | 94.77 |
| 1352073600000 | 94.66 |
| 1352160000000 | 95.18 |
| 1352246400000 | 93.68 |
| 1352332800000 | 92.81 |
| 1352419200000 | 92.82 |
| 1352678400000 | 92.68 |
| 1352764800000 | 92.5 |
| 1352851200000 | 91.59 |
| 1352937600000 | 91.36 |
| 1353024000000 | 91.49 |
| 1353283200000 | 93.22 |
| 1353369600000 | 93.38 |
| 1353456000000 | 93.65 |
| 1353542400000 | 94.02 |
| 1353628800000 | 94.85 |
| 1353888000000 | 94.66 |
| 1353974400000 | 94.5 |
| 1354060800000 | 94.81 |
| 1354147200000 | 95.54 |
| 1354233600000 | 95.57 |
| 1354492800000 | 95.39 |
| 1354579200000 | 95.28 |
| 1354665600000 | 95.51 |
| 1354752000000 | 95.86 |
| 1354838400000 | 96.1 |
| 1355097600000 | 96.15 |
| 1355184000000 | 96.61 |
| 1355270400000 | 96.78 |
| 1355356800000 | 96.47 |
| 1355443200000 | 96.31 |
| 1355702400000 | 96.89 |
| 1355788800000 | 97.7 |
| 1355875200000 | 97.78 |
| 1355961600000 | 98.06 |
| 1356048000000 | 97.46 |
| 1356307200000 | 97.35 |
| 1356566400000 | 97.33 |
| 1356652800000 | 96.7 |
| 1356912000000 | 97.52 |
| 1357084800000 | 99.49 |
| 1357171200000 | 99.53 |
| 1357257600000 | 100.24 |
| 1357516800000 | 99.87 |
| 1357603200000 | 99.57 |
| 1357689600000 | 100.04 |
| 1357776000000 | 100.57 |
| 1357862400000 | 100.72 |
| 1358121600000 | 100.65 |
| 1358208000000 | 100.83 |
| 1358294400000 | 100.67 |
| 1358380800000 | 101.23 |
| 1358467200000 | 101.64 |
| 1358726400000 | 101.69 |
| 1358812800000 | 101.85 |
| 1358899200000 | 101.84 |
| 1358985600000 | 102.17 |
| 1359072000000 | 102.79 |
| 1359331200000 | 102.69 |
| 1359417600000 | 103.11 |
| 1359504000000 | 102.93 |
| 1359590400000 | 102.63 |
| 1359676800000 | 103.45 |
| 1359936000000 | 102.42 |
| 1360022400000 | 102.92 |
| 1360108800000 | 103.24 |
| 1360195200000 | 102.96 |
| 1360281600000 | 103.46 |
| 1360540800000 | 103.34 |
| 1360627200000 | 103.78 |
| 1360713600000 | 103.94 |
| 1360800000000 | 103.87 |
| 1360886400000 | 103.66 |
| 1361145600000 | 103.87 |
| 1361232000000 | 104.66 |
| 1361318400000 | 104.11 |
| 1361404800000 | 102.96 |
| 1361491200000 | 103.82 |
| 1361750400000 | 103.19 |
| 1361836800000 | 102.76 |
| 1361923200000 | 103.68 |
| 1362009600000 | 104.23 |
| 1362096000000 | 104.37 |
| 1362355200000 | 104.55 |
| 1362441600000 | 105.59 |
| 1362528000000 | 105.88 |
| 1362614400000 | 106.07 |
| 1362700800000 | 106.75 |
| 1362960000000 | 107.15 |
| 1363046400000 | 106.97 |
| 1363132800000 | 106.83 |
| 1363219200000 | 107.44 |
| 1363305600000 | 107.45 |
| 1363564800000 | 106.61 |
| 1363651200000 | 106.44 |
| 1363737600000 | 107 |
| 1363824000000 | 106.39 |
| 1363910400000 | 106.58 |
| 1364169600000 | 106.35 |
| 1364256000000 | 106.79 |
| 1364342400000 | 106.77 |
| 1364428800000 | 106.99 |
| 1364860800000 | 107 |
| 1364947200000 | 106.23 |
| 1365033600000 | 106.35 |
| 1365120000000 | 105.87 |
| 1365379200000 | 106.67 |
| 1365465600000 | 107.05 |
| 1365552000000 | 108.46 |
| 1365638400000 | 109.12 |
| 1365724800000 | 108.7 |
| 1365984000000 | 106.98 |
| 1366070400000 | 107.44 |
| 1366156800000 | 106.39 |
| 1366243200000 | 105.85 |
| 1366329600000 | 106.63 |
| 1366588800000 | 107.14 |
| 1366675200000 | 108.39 |
| 1366761600000 | 109.02 |
| 1366848000000 | 109.49 |
| 1366934400000 | 109.15 |
| 1367193600000 | 109.84 |
| 1367280000000 | 110.08 |
| 1367366400000 | 109.46 |
| 1367452800000 | 109.95 |
| 1367539200000 | 110.88 |
| 1367798400000 | 111.04 |
| 1367884800000 | 111.84 |
| 1367971200000 | 112.52 |
| 1368057600000 | 112.2 |
| 1368144000000 | 112.92 |
| 1368403200000 | 113.07 |
| 1368489600000 | 113.86 |
| 1368576000000 | 114.59 |
| 1368662400000 | 114.2 |
| 1368748800000 | 114.9 |
| 1369008000000 | 115.34 |
| 1369094400000 | 115.58 |
| 1369180800000 | 115.3 |
| 1369267200000 | 113.41 |
| 1369353600000 | 113.25 |
| 1369612800000 | 112.99 |
| 1369699200000 | 113.98 |
| 1369785600000 | 113.05 |
| 1369872000000 | 112.9 |
| 1369958400000 | 111.68 |
| 1370217600000 | 111.3 |
| 1370304000000 | 111.42 |
| 1370390400000 | 109.62 |
| 1370476800000 | 109.5 |
| 1370563200000 | 110.43 |
| 1370822400000 | 110.95 |
| 1370908800000 | 109.81 |
| 1370995200000 | 109.11 |
| 1371081600000 | 109.35 |
| 1371168000000 | 109.32 |
| 1371427200000 | 110.36 |
| 1371513600000 | 110.92 |
| 1371600000000 | 110.2 |
| 1371686400000 | 107.49 |
| 1371772800000 | 107.37 |
| 1372032000000 | 105.91 |
| 1372118400000 | 106.79 |
| 1372204800000 | 107.86 |
| 1372291200000 | 108.95 |
| 1372377600000 | 109 |
| 1372636800000 | 109.75 |
| 1372723200000 | 109.95 |
| 1372809600000 | 109.59 |
| 1372896000000 | 110.4 |
| 1372982400000 | 110.91 |
| 1373241600000 | 111.45 |
| 1373328000000 | 112.49 |
| 1373414400000 | 112.53 |
| 1373500800000 | 113.74 |
| 1373587200000 | 113.94 |
| 1373846400000 | 114.2 |
| 1373932800000 | 113.87 |
| 1374019200000 | 114.19 |
| 1374105600000 | 114.88 |
| 1374192000000 | 114.86 |
| 1374451200000 | 115.08 |
| 1374537600000 | 115.04 |
| 1374624000000 | 115 |
| 1374710400000 | 114.89 |
| 1374796800000 | 114.48 |
| 1375056000000 | 113.93 |
| 1375142400000 | 114.26 |
| 1375228800000 | 114.12 |
| 1375315200000 | 115.67 |
| 1375401600000 | 116.22 |
| 1375660800000 | 116.01 |
| 1375747200000 | 115.56 |
| 1375833600000 | 114.68 |
| 1375920000000 | 115.02 |
| 1376006400000 | 115.02 |
| 1376265600000 | 115.01 |
| 1376352000000 | 115.63 |
| 1376438400000 | 115.56 |
| 1376524800000 | 114.17 |
| 1376611200000 | 113.98 |
| 1376870400000 | 113.47 |
| 1376956800000 | 113.18 |
| 1377043200000 | 112.62 |
| 1377129600000 | 113.45 |
| 1377216000000 | 114.16 |
| 1377475200000 | 113.92 |
| 1377561600000 | 112.3 |
| 1377648000000 | 112.06 |
| 1377734400000 | 112.5 |
| 1377820800000 | 111.93 |
| 1378080000000 | 112.66 |
| 1378166400000 | 113.17 |
| 1378252800000 | 113.71 |
| 1378339200000 | 114.09 |
| 1378425600000 | 114.14 |
| 1378684800000 | 115.03 |
| 1378771200000 | 116.1 |
| 1378857600000 | 116.39 |
| 1378944000000 | 116.09 |
| 1379030400000 | 116.27 |
| 1379289600000 | 116.91 |
| 1379376000000 | 117.02 |
| 1379462400000 | 117.97 |
| 1379548800000 | 118.43 |
| 1379635200000 | 117.92 |
| 1379894400000 | 117.4 |
| 1379980800000 | 117.32 |
| 1380067200000 | 117.14 |
| 1380153600000 | 117.56 |
| 1380240000000 | 117.19 |
| 1380499200000 | 116.24 |
| 1380585600000 | 116.99 |
| 1380672000000 | 116.6 |
| 1380758400000 | 115.97 |
| 1380844800000 | 116.37 |
| 1381104000000 | 115.57 |
| 1381190400000 | 114.56 |
| 1381276800000 | 114.66 |
| 1381363200000 | 116.69 |
| 1381449600000 | 117.53 |
| 1381708800000 | 117.78 |
| 1381795200000 | 117.7 |
| 1381881600000 | 118.65 |
| 1381968000000 | 119.23 |
| 1382054400000 | 120 |
| 1382313600000 | 120.23 |
| 1382400000000 | 120.8 |
| 1382486400000 | 120.13 |
| 1382572800000 | 120.6 |
| 1382659200000 | 120.57 |
| 1382918400000 | 120.85 |
| 1383004800000 | 121.31 |
| 1383091200000 | 121.15 |
| 1383177600000 | 120.82 |
| 1383264000000 | 120.79 |
| 1383523200000 | 121.1 |
| 1383609600000 | 120.79 |
| 1383696000000 | 121.38 |
| 1383782400000 | 120.31 |
| 1383868800000 | 121.03 |
| 1384128000000 | 121.34 |
| 1384214400000 | 121.27 |
| 1384300800000 | 121.5 |
| 1384387200000 | 122.3 |
| 1384473600000 | 122.94 |
| 1384732800000 | 122.89 |
| 1384819200000 | 122.45 |
| 1384905600000 | 122.08 |
| 1384992000000 | 122.72 |
| 1385078400000 | 123.16 |
| 1385337600000 | 123.35 |
| 1385424000000 | 123.09 |
| 1385510400000 | 123.36 |
| 1385596800000 | 123.61 |
| 1385683200000 | 123.51 |
| 1385942400000 | 123.18 |
| 1386028800000 | 122.41 |
| 1386115200000 | 121.93 |
| 1386201600000 | 121.24 |
| 1386288000000 | 122.24 |
| 1386547200000 | 122.63 |
| 1386633600000 | 122.2 |
| 1386720000000 | 121.18 |
| 1386806400000 | 120.55 |
| 1386892800000 | 120.52 |
| 1387152000000 | 121.19 |
| 1387238400000 | 120.88 |
| 1387324800000 | 122.36 |
| 1387411200000 | 123.1 |
| 1387497600000 | 123.66 |
| 1387756800000 | 124.34 |
| 1387843200000 | 124.62 |
| 1388102400000 | 125.6 |
| 1388361600000 | 125.66 |
| 1388448000000 | 126.04 |
| 1388620800000 | 125.2 |
| 1388707200000 | 125.28 |
| 1388966400000 | 124.93 |
| 1389052800000 | 125.54 |
| 1389139200000 | 125.8 |
| 1389225600000 | 125.58 |
| 1389312000000 | 126 |
| 1389571200000 | 125.25 |
| 1389657600000 | 125.64 |
| 1389744000000 | 126.67 |
| 1389830400000 | 126.61 |
| 1389916800000 | 126.48 |
| 1390176000000 | 126.45 |
| 1390262400000 | 126.66 |
| 1390348800000 | 126.73 |
| 1390435200000 | 125.64 |
| 1390521600000 | 123.11 |
| 1390780800000 | 122 |
| 1390867200000 | 122.57 |
| 1390953600000 | 122.05 |
| 1391040000000 | 122.53 |
| 1391126400000 | 121.94 |
| 1391385600000 | 119.78 |
| 1391472000000 | 119.56 |
| 1391558400000 | 119.74 |
| 1391644800000 | 121.21 |
| 1391731200000 | 122.61 |
| 1391990400000 | 122.95 |
| 1392076800000 | 124.15 |
| 1392163200000 | 124.55 |
| 1392249600000 | 124.74 |
| 1392336000000 | 125.1 |
| 1392595200000 | 125.37 |
| 1392681600000 | 125.88 |
| 1392768000000 | 125.51 |
| 1392854400000 | 125.72 |
| 1392940800000 | 126.05 |
| 1393200000000 | 126.68 |
| 1393286400000 | 126.72 |
| 1393372800000 | 126.59 |
| 1393459200000 | 126.81 |
| 1393545600000 | 127.02 |
| 1393804800000 | 125.5 |
| 1393891200000 | 127.4 |
| 1393977600000 | 127.49 |
| 1394064000000 | 127.93 |
| 1394150400000 | 127.6 |
| 1394409600000 | 127.3 |
| 1394496000000 | 127.01 |
| 1394582400000 | 126.46 |
| 1394668800000 | 125.22 |
| 1394755200000 | 124.35 |
| 1395014400000 | 125.29 |
| 1395100800000 | 126.21 |
| 1395187200000 | 125.71 |
| 1395273600000 | 125.85 |
| 1395360000000 | 125.74 |
| 1395619200000 | 125.17 |
| 1395705600000 | 125.91 |
| 1395792000000 | 125.77 |
| 1395878400000 | 125.78 |
| 1395964800000 | 126.51 |
| 1396224000000 | 127.33 |
| 1396310400000 | 128.15 |
| 1396396800000 | 128.53 |
| 1396483200000 | 128.53 |
| 1396569600000 | 127.86 |
| 1396828800000 | 126.43 |
| 1396915200000 | 126.35 |
| 1397001600000 | 127.1 |
| 1397088000000 | 125.54 |
| 1397174400000 | 124.25 |
| 1397433600000 | 124.8 |
| 1397520000000 | 124.98 |
| 1397606400000 | 126.48 |
| 1397692800000 | 126.85 |
| 1398124800000 | 127.91 |
| 1398211200000 | 127.74 |
| 1398297600000 | 127.87 |
| 1398384000000 | 127.04 |
| 1398643200000 | 127.21 |
| 1398729600000 | 127.95 |
| 1398816000000 | 128.21 |
| 1398902400000 | 128.43 |
| 1398988800000 | 128.38 |
| 1399248000000 | 128.45 |
| 1399334400000 | 127.68 |
| 1399420800000 | 127.78 |
| 1399507200000 | 128.13 |
| 1399593600000 | 128.19 |
| 1399852800000 | 129.12 |
| 1399939200000 | 129.52 |
| 1400025600000 | 129.35 |
| 1400112000000 | 128.33 |
| 1400198400000 | 128.39 |
| 1400457600000 | 128.51 |
| 1400544000000 | 128.06 |
| 1400630400000 | 128.82 |
| 1400716800000 | 129.35 |
| 1400803200000 | 129.87 |
| 1401062400000 | 130.26 |
| 1401148800000 | 130.75 |
| 1401235200000 | 130.75 |
| 1401321600000 | 131.19 |
| 1401408000000 | 131.29 |
| 1401667200000 | 131.7 |
| 1401753600000 | 131.63 |
| 1401840000000 | 131.81 |
| 1401926400000 | 132.36 |
| 1402012800000 | 133 |
| 1402272000000 | 133.19 |
| 1402358400000 | 133.22 |
| 1402444800000 | 132.83 |
| 1402531200000 | 132.32 |
| 1402617600000 | 132.42 |
| 1402876800000 | 132.26 |
| 1402963200000 | 132.52 |
| 1403049600000 | 133.19 |
| 1403136000000 | 133.78 |
| 1403222400000 | 133.85 |
| 1403481600000 | 133.65 |
| 1403568000000 | 133.09 |
| 1403654400000 | 132.98 |
| 1403740800000 | 132.98 |
| 1403827200000 | 133.08 |
| 1404086400000 | 133.09 |
| 1404172800000 | 133.99 |
| 1404259200000 | 134.24 |
| 1404345600000 | 134.99 |
| 1404432000000 | 134.97 |
| 1404691200000 | 134.28 |
| 1404777600000 | 133.2 |
| 1404864000000 | 133.45 |
| 1404950400000 | 132.61 |
| 1405036800000 | 132.77 |
| 1405296000000 | 133.61 |
| 1405382400000 | 133.31 |
| 1405468800000 | 134.17 |
| 1405555200000 | 132.97 |
| 1405641600000 | 133.62 |
| 1405900800000 | 133.3 |
| 1405987200000 | 134.24 |
| 1406073600000 | 134.5 |
| 1406160000000 | 134.75 |
| 1406246400000 | 134.23 |
| 1406505600000 | 134.21 |
| 1406592000000 | 134.09 |
| 1406678400000 | 134.05 |
| 1406764800000 | 132.09 |
| 1406851200000 | 131.31 |
| 1407110400000 | 131.64 |
| 1407196800000 | 130.86 |
| 1407283200000 | 130.45 |
| 1407369600000 | 129.82 |
| 1407456000000 | 130.09 |
| 1407715200000 | 131.07 |
| 1407801600000 | 130.98 |
| 1407888000000 | 131.76 |
| 1407974400000 | 132.32 |
| 1408060800000 | 132.21 |
| 1408320000000 | 133.23 |
| 1408406400000 | 134.04 |
| 1408492800000 | 134.24 |
| 1408579200000 | 134.82 |
| 1408665600000 | 134.53 |
| 1408924800000 | 135.31 |
| 1409011200000 | 135.62 |
| 1409097600000 | 135.71 |
| 1409184000000 | 135.2 |
| 1409270400000 | 135.52 |
| 1409529600000 | 135.64 |
| 1409616000000 | 135.84 |
| 1409702400000 | 136.2 |
| 1409788800000 | 136.29 |
| 1409875200000 | 136.5 |
| 1410134400000 | 136.23 |
| 1410220800000 | 135.68 |
| 1410307200000 | 135.94 |
| 1410393600000 | 136.01 |
| 1410480000000 | 135.58 |
| 1410739200000 | 135.35 |
| 1410825600000 | 135.73 |
| 1410912000000 | 135.84 |
| 1410998400000 | 136.58 |
| 1411084800000 | 136.68 |
| 1411344000000 | 135.72 |
| 1411430400000 | 134.84 |
| 1411516800000 | 135.55 |
| 1411603200000 | 134.11 |
| 1411689600000 | 134.8 |
| 1411948800000 | 134.4 |
| 1412035200000 | 134.25 |
| 1412121600000 | 132.86 |
| 1412208000000 | 131.69 |
| 1412294400000 | 132.91 |
| 1412553600000 | 133.04 |
| 1412640000000 | 131.3 |
| 1412726400000 | 132.12 |
| 1412812800000 | 130.34 |
| 1412899200000 | 128.61 |
| 1413158400000 | 127.43 |
| 1413244800000 | 127.31 |
| 1413331200000 | 125.85 |
| 1413417600000 | 125.48 |
| 1413504000000 | 127.14 |
| 1413763200000 | 128.14 |
| 1413849600000 | 130.11 |
| 1413936000000 | 130.13 |
| 1414022400000 | 131.28 |
| 1414108800000 | 131.81 |
| 1414368000000 | 131.62 |
| 1414454400000 | 132.87 |
| 1414540800000 | 132.99 |
| 1414627200000 | 133.73 |
| 1414713600000 | 135.88 |
| 1414972800000 | 135.52 |
| 1415059200000 | 135.33 |
| 1415145600000 | 136.35 |
| 1415232000000 | 136.62 |
| 1415318400000 | 136.65 |
| 1415577600000 | 137.14 |
| 1415664000000 | 137.49 |
| 1415750400000 | 137.16 |
| 1415836800000 | 137.47 |
| 1415923200000 | 137.68 |
| 1416182400000 | 137.52 |
| 1416268800000 | 138.5 |
| 1416355200000 | 138.38 |
| 1416441600000 | 138.42 |
| 1416528000000 | 139.52 |
| 1416787200000 | 139.83 |
| 1416873600000 | 139.94 |
| 1416960000000 | 140.19 |
| 1417046400000 | 140.16 |
| 1417132800000 | 140.03 |
| 1417392000000 | 139.22 |
| 1417478400000 | 140.02 |
| 1417564800000 | 140.5 |
| 1417651200000 | 140.11 |
| 1417737600000 | 140.89 |
| 1417996800000 | 139.95 |
| 1418083200000 | 138.96 |
| 1418169600000 | 137.17 |
| 1418256000000 | 137.4 |
| 1418342400000 | 135.3 |
| 1418601600000 | 133.84 |
| 1418688000000 | 133.55 |
| 1418774400000 | 135.15 |
| 1418860800000 | 138.28 |
| 1418947200000 | 139.25 |
| 1419206400000 | 139.87 |
| 1419292800000 | 140.21 |
| 1419379200000 | 140.36 |
| 1419811200000 | 140.86 |
| 1419897600000 | 139.82 |
| 1419984000000 | 139.07 |
| 1420156800000 | 139.09 |
| 1420416000000 | 136.69 |
| 1420502400000 | 135.25 |
| 1420588800000 | 136.33 |
| 1420675200000 | 138.97 |
| 1420761600000 | 137.91 |
| 1421020800000 | 137.44 |
| 1421107200000 | 137.61 |
| 1421193600000 | 136.33 |
| 1421280000000 | 135.74 |
| 1421366400000 | 136.59 |
| 1421625600000 | 137.18 |
| 1421712000000 | 137.76 |
| 1421798400000 | 138.46 |
| 1421884800000 | 140.14 |
| 1421971200000 | 140.34 |
| 1422230400000 | 140.98 |
| 1422316800000 | 140.04 |
| 1422403200000 | 138.88 |
| 1422489600000 | 139.67 |
| 1422576000000 | 138.31 |
| 1422835200000 | 139.47 |
| 1422921600000 | 140.89 |
| 1423008000000 | 140.96 |
| 1423094400000 | 141.77 |
| 1423180800000 | 141.58 |
| 1423440000000 | 141.01 |
| 1423526400000 | 142.07 |
| 1423612800000 | 142 |
| 1423699200000 | 143.32 |
| 1423785600000 | 144.04 |
| 1424044800000 | 144.09 |
| 1424131200000 | 144.34 |
| 1424217600000 | 144.83 |
| 1424304000000 | 145.06 |
| 1424390400000 | 145.69 |
| 1424649600000 | 145.97 |
| 1424736000000 | 146.42 |
| 1424822400000 | 146.34 |
| 1424908800000 | 146.58 |
| 1424995200000 | 146.42 |
| 1425254400000 | 146.96 |
| 1425340800000 | 146.23 |
| 1425427200000 | 145.93 |
| 1425513600000 | 146.46 |
| 1425600000000 | 145.38 |
| 1425859200000 | 145.38 |
| 1425945600000 | 143.27 |
| 1426032000000 | 143.61 |
| 1426118400000 | 145.03 |
| 1426204800000 | 144.67 |
| 1426464000000 | 146.28 |
| 1426550400000 | 146.03 |
| 1426636800000 | 147.42 |
| 1426723200000 | 147.19 |
| 1426809600000 | 148.49 |
| 1427068800000 | 148.34 |
| 1427155200000 | 147.93 |
| 1427241600000 | 146.41 |
| 1427328000000 | 145.54 |
| 1427414400000 | 145.77 |
| 1427673600000 | 147.26 |
| 1427760000000 | 145.95 |
| 1427846400000 | 145.64 |
| 1427932800000 | 146.33 |
| 1428364800000 | 147.59 |
| 1428451200000 | 147.95 |
| 1428537600000 | 148.92 |
| 1428624000000 | 149.76 |
| 1428883200000 | 149.33 |
| 1428969600000 | 149.34 |
| 1429056000000 | 149.84 |
| 1429142400000 | 149.57 |
| 1429228800000 | 147.85 |
| 1429488000000 | 148.84 |
| 1429574400000 | 149.24 |
| 1429660800000 | 149.68 |
| 1429747200000 | 149.86 |
| 1429833600000 | 150.19 |
| 1430092800000 | 150.26 |
| 1430179200000 | 149.95 |
| 1430265600000 | 148.74 |
| 1430352000000 | 147.54 |
| 1430438400000 | 148.43 |
| 1430697600000 | 148.89 |
| 1430784000000 | 147.22 |
| 1430870400000 | 146.66 |
| 1430956800000 | 146.86 |
| 1431043200000 | 148.99 |
| 1431302400000 | 148.68 |
| 1431388800000 | 147.99 |
| 1431475200000 | 148.03 |
| 1431561600000 | 149.06 |
| 1431648000000 | 149.32 |
| 1431907200000 | 149.9 |
| 1431993600000 | 150.44 |
| 1432080000000 | 150.52 |
| 1432166400000 | 150.93 |
| 1432252800000 | 150.78 |
| 1432512000000 | 150.82 |
| 1432598400000 | 149.6 |
| 1432684800000 | 150.89 |
| 1432771200000 | 150.78 |
| 1432857600000 | 149.67 |
| 1433116800000 | 149.91 |
| 1433203200000 | 149.51 |
| 1433289600000 | 149.81 |
| 1433376000000 | 148.69 |
| 1433462400000 | 148.09 |
| 1433721600000 | 147.14 |
| 1433808000000 | 146.73 |
| 1433894400000 | 148.21 |
| 1433980800000 | 148.86 |
| 1434067200000 | 147.89 |
| 1434326400000 | 146.9 |
| 1434412800000 | 147.38 |
| 1434499200000 | 147.28 |
| 1434585600000 | 147.98 |
| 1434672000000 | 147.78 |
| 1434931200000 | 149.47 |
| 1435017600000 | 150.26 |
| 1435104000000 | 149.55 |
| 1435190400000 | 149.11 |
| 1435276800000 | 148.9 |
| 1435536000000 | 145.48 |
| 1435622400000 | 145.38 |
| 1435708800000 | 146.7 |
| 1435795200000 | 146.77 |
| 1435881600000 | 146.56 |
| 1436140800000 | 145.33 |
| 1436227200000 | 145.42 |
| 1436313600000 | 143.58 |
| 1436400000000 | 144.54 |
| 1436486400000 | 146.48 |
| 1436745600000 | 148.28 |
| 1436832000000 | 149.1 |
| 1436918400000 | 149.28 |
| 1437004800000 | 150.59 |
| 1437091200000 | 150.53 |
| 1437350400000 | 150.75 |
| 1437436800000 | 150.17 |
| 1437523200000 | 149.35 |
| 1437609600000 | 149.01 |
| 1437696000000 | 147.67 |
| 1437955200000 | 146.21 |
| 1438041600000 | 147.51 |
| 1438128000000 | 148.57 |
| 1438214400000 | 148.89 |
| 1438300800000 | 149.08 |
| 1438560000000 | 149.02 |
| 1438646400000 | 148.84 |
| 1438732800000 | 149.59 |
| 1438819200000 | 148.79 |
| 1438905600000 | 148.22 |
| 1439164800000 | 149.74 |
| 1439251200000 | 148.27 |
| 1439337600000 | 147.03 |
| 1439424000000 | 147.36 |
| 1439510400000 | 147.55 |
| 1439769600000 | 148.12 |
| 1439856000000 | 147.81 |
| 1439942400000 | 146.21 |
| 1440028800000 | 143.43 |
| 1440115200000 | 139.24 |
| 1440374400000 | 133.35 |
| 1440460800000 | 133.5 |
| 1440547200000 | 136.2 |
| 1440633600000 | 139.66 |
| 1440720000000 | 140.36 |
| 1440979200000 | 139.46 |
| 1441065600000 | 135.49 |
| 1441152000000 | 136.89 |
| 1441238400000 | 137.79 |
| 1441324800000 | 135.44 |
| 1441584000000 | 135.62 |
| 1441670400000 | 137.82 |
| 1441756800000 | 138.2 |
| 1441843200000 | 137.78 |
| 1441929600000 | 137.81 |
| 1442188800000 | 137.1 |
| 1442275200000 | 138.32 |
| 1442361600000 | 139.74 |
| 1442448000000 | 139.74 |
| 1442534400000 | 137.54 |
| 1442793600000 | 138.02 |
| 1442880000000 | 135.87 |
| 1442966400000 | 135.72 |
| 1443052800000 | 134.51 |
| 1443139200000 | 135.66 |
| 1443398400000 | 132.8 |
| 1443484800000 | 131.87 |
| 1443571200000 | 134.63 |
| 1443657600000 | 135.04 |
| 1443744000000 | 136.35 |
| 1444003200000 | 139.09 |
| 1444089600000 | 139.15 |
| 1444176000000 | 140.05 |
| 1444262400000 | 140.78 |
| 1444348800000 | 141.42 |
| 1444608000000 | 141.36 |
| 1444694400000 | 140.38 |
| 1444780800000 | 139.34 |
| 1444867200000 | 141.17 |
| 1444953600000 | 141.99 |
| 1445212800000 | 141.9 |
| 1445299200000 | 141.7 |
| 1445385600000 | 141.5 |
| 1445472000000 | 143.39 |
| 1445558400000 | 145.28 |
| 1445817600000 | 145.1 |
| 1445904000000 | 144.4 |
| 1445990400000 | 145.88 |
| 1446076800000 | 145.62 |
| 1446163200000 | 145.19 |
| 1446422400000 | 145.92 |
| 1446508800000 | 146.34 |
| 1446595200000 | 146.32 |
| 1446681600000 | 146.27 |
| 1446768000000 | 146.41 |
| 1447027200000 | 145.32 |
| 1447113600000 | 145.36 |
| 1447200000000 | 145.35 |
| 1447286400000 | 143.58 |
| 1447372800000 | 142.19 |
| 1447632000000 | 143.33 |
| 1447718400000 | 144.34 |
| 1447804800000 | 145.69 |
| 1447891200000 | 146.14 |
| 1447977600000 | 146.52 |
| 1448236800000 | 146.25 |
| 1448323200000 | 145.96 |
| 1448409600000 | 146.29 |
| 1448496000000 | 146.74 |
| 1448582400000 | 146.64 |
| 1448841600000 | 146.16 |
| 1448928000000 | 147.35 |
| 1449014400000 | 146.43 |
| 1449100800000 | 144.22 |
| 1449187200000 | 145.32 |
| 1449446400000 | 144.96 |
| 1449532800000 | 143.6 |
| 1449619200000 | 142.66 |
| 1449705600000 | 142.59 |
| 1449792000000 | 140.35 |
| 1450051200000 | 139.85 |
| 1450137600000 | 141.45 |
| 1450224000000 | 143.28 |
| 1450310400000 | 142.75 |
| 1450396800000 | 140.74 |
| 1450656000000 | 140.97 |
| 1450742400000 | 141.73 |
| 1450828800000 | 143.64 |
| 1450915200000 | 143.49 |
| 1451260800000 | 143.19 |
| 1451347200000 | 144.75 |
| 1451433600000 | 144.01 |
| 1451520000000 | 143.1 |
| 1451865600000 | 140.43 |
| 1451952000000 | 140.64 |
| 1452038400000 | 138.91 |
| 1452124800000 | 135.83 |
| 1452211200000 | 134.44 |
| 1452470400000 | 134.22 |
| 1452556800000 | 134.75 |
| 1452643200000 | 133.37 |
| 1452729600000 | 133.7 |
| 1452816000000 | 131.15 |
| 1453075200000 | 130.76 |
| 1453161600000 | 131.4 |
| 1453248000000 | 128.75 |
| 1453334400000 | 129.37 |
| 1453420800000 | 132.67 |
| 1453680000000 | 131.53 |
| 1453766400000 | 132.58 |
| 1453852800000 | 132.31 |
| 1453939200000 | 132.1 |
| 1454025600000 | 135.29 |
| 1454284800000 | 135.42 |
| 1454371200000 | 133.05 |
| 1454457600000 | 132.4 |
| 1454544000000 | 132.57 |
| 1454630400000 | 130.7 |
| 1454889600000 | 128.54 |
| 1454976000000 | 127.08 |
| 1455062400000 | 127.2 |
| 1455148800000 | 125.25 |
| 1455235200000 | 126.82 |
| 1455494400000 | 128.81 |
| 1455580800000 | 130.18 |
| 1455667200000 | 132.15 |
| 1455753600000 | 132.19 |
| 1455840000000 | 131.75 |
| 1456099200000 | 133.56 |
| 1456185600000 | 132.07 |
| 1456272000000 | 131.52 |
| 1456358400000 | 133.34 |
| 1456444800000 | 133.8 |
| 1456704000000 | 133.1 |
| 1456790400000 | 135.55 |
| 1456876800000 | 136.63 |
| 1456963200000 | 137.15 |
| 1457049600000 | 137.77 |
| 1457308800000 | 137.69 |
| 1457395200000 | 136.34 |
| 1457481600000 | 136.76 |
| 1457568000000 | 136.44 |
| 1457654400000 | 138.69 |
| 1457913600000 | 139.06 |
| 1458000000000 | 138.44 |
| 1458086400000 | 138.81 |
| 1458172800000 | 139.28 |
| 1458259200000 | 139.56 |
| 1458518400000 | 139.61 |
| 1458604800000 | 139.85 |
| 1458691200000 | 139.27 |
| 1458777600000 | 138.54 |
| 1459209600000 | 139.7 |
| 1459296000000 | 140.32 |
| 1459382400000 | 139.85 |
| 1459468800000 | 139.4 |
| 1459728000000 | 139.24 |
| 1459814400000 | 137.44 |
| 1459900800000 | 138.64 |
| 1459987200000 | 137.48 |
| 1460073600000 | 138.29 |
| 1460332800000 | 138.01 |
| 1460419200000 | 139.23 |
| 1460505600000 | 141.38 |
| 1460592000000 | 142.02 |
| 1460678400000 | 141.77 |
| 1460937600000 | 141.92 |
| 1461024000000 | 143.21 |
| 1461110400000 | 143.46 |
| 1461196800000 | 143.31 |
| 1461283200000 | 143.26 |
| 1461542400000 | 142.81 |
| 1461628800000 | 142.95 |
| 1461715200000 | 143.11 |
| 1461801600000 | 141.97 |
| 1461888000000 | 140.87 |
| 1462147200000 | 141.08 |
| 1462233600000 | 139.89 |
| 1462320000000 | 139 |
| 1462406400000 | 139.06 |
| 1462492800000 | 139.25 |
| 1462752000000 | 139.58 |
| 1462838400000 | 141.25 |
| 1462924800000 | 140.39 |
| 1463011200000 | 140.19 |
| 1463097600000 | 139.48 |
| 1463356800000 | 140.41 |
| 1463443200000 | 139.85 |
| 1463529600000 | 140 |
| 1463616000000 | 139.21 |
| 1463702400000 | 140.37 |
| 1463961600000 | 140.01 |
| 1464048000000 | 141.58 |
| 1464134400000 | 142.8 |
| 1464220800000 | 142.95 |
| 1464307200000 | 143.51 |
| 1464566400000 | 143.73 |
| 1464652800000 | 143.55 |
| 1464739200000 | 143.2 |
| 1464825600000 | 143.15 |
| 1464912000000 | 142.82 |
| 1465171200000 | 143.37 |
| 1465257600000 | 143.92 |
| 1465344000000 | 144.09 |
| 1465430400000 | 143.44 |
| 1465516800000 | 141.7 |
| 1465776000000 | 139.94 |
| 1465862400000 | 138.88 |
| 1465948800000 | 139.07 |
| 1466035200000 | 138.67 |
| 1466121600000 | 138.98 |
| 1466380800000 | 140.96 |
| 1466467200000 | 141.55 |
| 1466553600000 | 141.45 |
| 1466640000000 | 143.25 |
| 1466726400000 | 136.99 |
| 1466985600000 | 134.5 |
| 1467072000000 | 136.8 |
| 1467158400000 | 139.54 |
| 1467244800000 | 141.17 |
| 1467331200000 | 141.8 |
| 1467590400000 | 141.71 |
| 1467676800000 | 140.61 |
| 1467763200000 | 140.3 |
| 1467849600000 | 140.5 |
| 1467936000000 | 142.08 |
| 1468195200000 | 143.58 |
| 1468281600000 | 144.84 |
| 1468368000000 | 145.02 |
| 1468454400000 | 145.81 |
| 1468540800000 | 145.8 |
| 1468800000000 | 146.08 |
| 1468886400000 | 146.01 |
| 1468972800000 | 146.77 |
| 1469059200000 | 146.53 |
| 1469145600000 | 146.84 |
| 1469404800000 | 146.57 |
| 1469491200000 | 146.51 |
| 1469577600000 | 146.73 |
| 1469664000000 | 146.47 |
| 1469750400000 | 146.92 |
| 1470009600000 | 146.68 |
| 1470096000000 | 145.29 |
| 1470182400000 | 145.15 |
| 1470268800000 | 145.69 |
| 1470355200000 | 146.83 |
| 1470614400000 | 147.22 |
| 1470700800000 | 147.83 |
| 1470787200000 | 147.51 |
| 1470873600000 | 148.24 |
| 1470960000000 | 148.28 |
| 1471219200000 | 148.54 |
| 1471305600000 | 147.52 |
| 1471392000000 | 147.53 |
| 1471478400000 | 147.62 |
| 1471564800000 | 147.38 |
| 1471824000000 | 147.44 |
| 1471910400000 | 147.88 |
| 1471996800000 | 147.56 |
| 1472083200000 | 147.2 |
| 1472169600000 | 147.01 |
| 1472428800000 | 147.68 |
| 1472515200000 | 147.71 |
| 1472601600000 | 147.53 |
| 1472688000000 | 147.57 |
| 1472774400000 | 148.65 |
| 1473033600000 | 148.76 |
| 1473120000000 | 148.96 |
| 1473206400000 | 149.1 |
| 1473292800000 | 148.79 |
| 1473379200000 | 146.21 |
| 1473638400000 | 146.65 |
| 1473724800000 | 145.11 |
| 1473811200000 | 144.95 |
| 1473897600000 | 145.88 |
| 1473984000000 | 145.48 |
| 1474243200000 | 145.93 |
| 1474329600000 | 146.07 |
| 1474416000000 | 147.57 |
| 1474502400000 | 148.71 |
| 1474588800000 | 148.05 |
| 1474848000000 | 146.6 |
| 1474934400000 | 147.24 |
| 1475020800000 | 147.88 |
| 1475107200000 | 147.34 |
| 1475193600000 | 147.75 |
| 1475452800000 | 147.77 |
| 1475539200000 | 147.73 |
| 1475625600000 | 148.05 |
| 1475712000000 | 148.06 |
| 1475798400000 | 147.54 |
| 1476057600000 | 148.2 |
| 1476144000000 | 147 |
| 1476230400000 | 146.74 |
| 1476316800000 | 146.14 |
| 1476403200000 | 146.6 |
| 1476662400000 | 146.11 |
| 1476748800000 | 147.14 |
| 1476835200000 | 147.49 |
| 1476921600000 | 147.62 |
| 1477008000000 | 147.55 |
| 1477267200000 | 147.99 |
| 1477353600000 | 147.74 |
| 1477440000000 | 147.4 |
| 1477526400000 | 147.15 |
| 1477612800000 | 146.93 |
| 1477872000000 | 146.77 |
| 1477958400000 | 145.86 |
| 1478044800000 | 144.5 |
| 1478131200000 | 144.01 |
| 1478217600000 | 143.24 |
| 1478476800000 | 145.89 |
| 1478563200000 | 146.38 |
| 1478649600000 | 146.9 |
| 1478736000000 | 147.91 |
| 1478822400000 | 147.54 |
| 1479081600000 | 147.81 |
| 1479168000000 | 148.71 |
| 1479254400000 | 148.63 |
| 1479340800000 | 149.35 |
| 1479427200000 | 149.11 |
| 1479686400000 | 149.98 |
| 1479772800000 | 150.37 |
| 1479859200000 | 150.42 |
| 1479945600000 | 150.67 |
| 1480032000000 | 151.27 |
| 1480291200000 | 150.5 |
| 1480377600000 | 150.72 |
| 1480464000000 | 150.63 |
| 1480550400000 | 150.23 |
| 1480636800000 | 150.02 |
| 1480896000000 | 150.62 |
| 1480982400000 | 151.41 |
| 1481068800000 | 153.19 |
| 1481155200000 | 154.02 |
| 1481241600000 | 154.91 |
| 1481500800000 | 154.68 |
| 1481587200000 | 155.78 |
| 1481673600000 | 154.82 |
| 1481760000000 | 155.49 |
| 1481846400000 | 155.52 |
| 1482105600000 | 155.69 |
| 1482192000000 | 156.23 |
| 1482278400000 | 155.91 |
| 1482364800000 | 155.77 |
| 1482451200000 | 155.94 |
| 1482796800000 | 156.11 |
| 1482883200000 | 155.45 |
| 1482969600000 | 155.24 |
| 1483056000000 | 154.85 |
| 1483315200000 | 155.03 |
| 1483401600000 | 156.05 |
| 1483488000000 | 157.07 |
| 1483574400000 | 157.14 |
| 1483660800000 | 157.49 |
| 1483920000000 | 157.14 |
| 1484006400000 | 157.07 |
| 1484092800000 | 157.51 |
| 1484179200000 | 156.93 |
| 1484265600000 | 157.57 |
| 1484524800000 | 157.19 |
| 1484611200000 | 156.4 |
| 1484697600000 | 156.72 |
| 1484784000000 | 156.52 |
| 1484870400000 | 156.89 |
| 1485129600000 | 156.12 |
| 1485216000000 | 156.77 |
| 1485302400000 | 158.04 |
| 1485388800000 | 158.25 |
| 1485475200000 | 158.23 |
| 1485734400000 | 157.16 |
| 1485820800000 | 156.61 |
| 1485907200000 | 156.96 |
| 1485993600000 | 156.83 |
| 1486080000000 | 157.79 |
| 1486339200000 | 157.39 |
| 1486425600000 | 157.48 |
| 1486512000000 | 157.76 |
| 1486598400000 | 158.52 |
| 1486684800000 | 159.35 |
| 1486944000000 | 160.22 |
| 1487030400000 | 160.43 |
| 1487116800000 | 161.32 |
| 1487203200000 | 161.16 |
| 1487289600000 | 161.28 |
| 1487548800000 | 161.33 |
| 1487635200000 | 162.16 |
| 1487721600000 | 162.13 |
| 1487808000000 | 162.11 |
| 1487894400000 | 161.82 |
| 1488153600000 | 161.76 |
| 1488240000000 | 161.55 |
| 1488326400000 | 163.7 |
| 1488412800000 | 163.34 |
| 1488499200000 | 163.34 |
| 1488758400000 | 162.87 |
| 1488844800000 | 162.53 |
| 1488931200000 | 162.27 |
| 1489017600000 | 162.45 |
| 1489104000000 | 163.12 |
| 1489363200000 | 163.31 |
| 1489449600000 | 162.81 |
| 1489536000000 | 163.72 |
| 1489622400000 | 163.92 |
| 1489708800000 | 163.81 |
| 1489968000000 | 163.54 |
| 1490054400000 | 162.05 |
| 1490140800000 | 161.61 |
| 1490227200000 | 161.88 |
| 1490313600000 | 161.98 |
| 1490572800000 | 161.52 |
| 1490659200000 | 162.75 |
| 1490745600000 | 163.19 |
| 1490832000000 | 163.45 |
| 1490918400000 | 163.08 |
| 1491177600000 | 162.77 |
| 1491264000000 | 162.87 |
| 1491350400000 | 162.59 |
| 1491436800000 | 162.64 |
| 1491523200000 | 162.76 |
| 1491782400000 | 162.97 |
| 1491868800000 | 162.79 |
| 1491955200000 | 162.28 |
| 1492041600000 | 161.31 |
| 1492473600000 | 161.24 |
| 1492560000000 | 161.11 |
| 1492646400000 | 162.01 |
| 1492732800000 | 161.9 |
| 1492992000000 | 164.18 |
| 1493078400000 | 165.08 |
| 1493164800000 | 165.36 |
| 1493251200000 | 165.28 |
| 1493337600000 | 164.97 |
| 1493596800000 | 165.24 |
| 1493683200000 | 165.78 |
| 1493769600000 | 165.57 |
| 1493856000000 | 165.91 |
| 1493942400000 | 166.62 |
| 1494201600000 | 166.99 |
| 1494288000000 | 166.99 |
| 1494374400000 | 167.26 |
| 1494460800000 | 166.93 |
| 1494547200000 | 166.89 |
| 1494806400000 | 167.48 |
| 1494892800000 | 167.57 |
| 1494979200000 | 165.17 |
| 1495065600000 | 165.02 |
| 1495152000000 | 166.03 |
| 1495411200000 | 166.66 |
| 1495497600000 | 166.9 |
| 1495584000000 | 167.28 |
| 1495670400000 | 167.76 |
| 1495756800000 | 167.7 |
| 1496016000000 | 167.63 |
| 1496102400000 | 167.46 |
| 1496188800000 | 167.38 |
| 1496275200000 | 168.59 |
| 1496361600000 | 169.39 |
| 1496620800000 | 169.05 |
| 1496707200000 | 168.36 |
| 1496793600000 | 168.42 |
| 1496880000000 | 168.37 |
| 1496966400000 | 168.61 |
| 1497225600000 | 168.13 |
| 1497312000000 | 168.88 |
| 1497398400000 | 168.69 |
| 1497484800000 | 168.1 |
| 1497571200000 | 168.53 |
| 1497830400000 | 169.85 |
| 1497916800000 | 169 |
| 1498003200000 | 168.68 |
| 1498089600000 | 168.7 |
| 1498176000000 | 168.78 |
| 1498435200000 | 168.99 |
| 1498521600000 | 168.01 |
| 1498608000000 | 168.8 |
| 1498694400000 | 167.58 |
| 1498780800000 | 167.31 |
| 1499040000000 | 167.96 |
| 1499126400000 | 167.83 |
| 1499212800000 | 168.07 |
| 1499299200000 | 166.93 |
| 1499385600000 | 167.4 |
| 1499644800000 | 167.8 |
| 1499731200000 | 167.68 |
| 1499817600000 | 168.79 |
| 1499904000000 | 169.14 |
| 1499990400000 | 169.67 |
| 1500249600000 | 169.68 |
| 1500336000000 | 169.29 |
| 1500422400000 | 170.11 |
| 1500508800000 | 170.3 |
| 1500595200000 | 169.73 |
| 1500854400000 | 169.31 |
| 1500940800000 | 169.82 |
| 1501027200000 | 170.14 |
| 1501113600000 | 170.18 |
| 1501200000000 | 169.52 |
| 1501459200000 | 169.42 |
| 1501545600000 | 170.11 |
| 1501632000000 | 170.14 |
| 1501718400000 | 170.09 |
| 1501804800000 | 170.59 |
| 1502064000000 | 170.88 |
| 1502150400000 | 170.65 |
| 1502236800000 | 170.05 |
| 1502323200000 | 168.23 |
| 1502409600000 | 167.86 |
| 1502668800000 | 169.19 |
| 1502755200000 | 169.41 |
| 1502841600000 | 169.88 |
| 1502928000000 | 168.09 |
| 1503014400000 | 167.36 |
| 1503273600000 | 167.3 |
| 1503360000000 | 168.68 |
| 1503446400000 | 168.29 |
| 1503532800000 | 168.08 |
| 1503619200000 | 168.25 |
| 1503878400000 | 168.15 |
| 1503964800000 | 167.75 |
| 1504051200000 | 168.6 |
| 1504137600000 | 169.65 |
| 1504224000000 | 170.06 |
| 1504483200000 | 169.65 |
| 1504569600000 | 168.69 |
| 1504656000000 | 168.94 |
| 1504742400000 | 169.17 |
| 1504828800000 | 168.98 |
| 1505088000000 | 170.73 |
| 1505174400000 | 171.43 |
| 1505260800000 | 171.58 |
| 1505347200000 | 171.37 |
| 1505433600000 | 171.33 |
| 1505692800000 | 171.75 |
| 1505779200000 | 172.24 |
| 1505865600000 | 172.27 |
| 1505952000000 | 172.05 |
| 1506038400000 | 172.2 |
| 1506297600000 | 172.01 |
| 1506384000000 | 171.92 |
| 1506470400000 | 172.57 |
| 1506556800000 | 172.89 |
| 1506643200000 | 173.53 |
| 1506902400000 | 174.26 |
| 1506988800000 | 174.7 |
| 1507075200000 | 174.74 |
| 1507161600000 | 175.47 |
| 1507248000000 | 175.4 |
| 1507507200000 | 175.26 |
| 1507593600000 | 175.6 |
| 1507680000000 | 175.87 |
| 1507766400000 | 175.83 |
| 1507852800000 | 176.04 |
| 1508112000000 | 176.32 |
| 1508198400000 | 176.44 |
| 1508284800000 | 176.7 |
| 1508371200000 | 176.59 |
| 1508457600000 | 177.23 |
| 1508716800000 | 176.98 |
| 1508803200000 | 177.2 |
| 1508889600000 | 176.37 |
| 1508976000000 | 177.01 |
| 1509062400000 | 178.09 |
| 1509321600000 | 177.78 |
| 1509408000000 | 177.95 |
| 1509494400000 | 178.54 |
| 1509580800000 | 178.66 |
| 1509667200000 | 179.06 |
| 1509926400000 | 179.12 |
| 1510012800000 | 179.17 |
| 1510099200000 | 179.39 |
| 1510185600000 | 178.57 |
| 1510272000000 | 178.14 |
| 1510531200000 | 177.91 |
| 1510617600000 | 177.47 |
| 1510704000000 | 176.34 |
| 1510790400000 | 177.67 |
| 1510876800000 | 177.4 |
| 1511136000000 | 177.66 |
| 1511222400000 | 178.7 |
| 1511308800000 | 178.57 |
| 1511395200000 | 178.6 |
| 1511481600000 | 178.87 |
| 1511740800000 | 178.52 |
| 1511827200000 | 179.76 |
| 1511913600000 | 179.82 |
| 1512000000000 | 180.53 |
| 1512086400000 | 180.09 |
| 1512345600000 | 180.24 |
| 1512432000000 | 179.77 |
| 1512518400000 | 179.36 |
| 1512604800000 | 179.99 |
| 1512691200000 | 181.15 |
| 1512950400000 | 181.67 |
| 1513036800000 | 182.09 |
| 1513123200000 | 181.91 |
| 1513209600000 | 181.14 |
| 1513296000000 | 181.94 |
| 1513555200000 | 183.27 |
| 1513641600000 | 182.78 |
| 1513728000000 | 182.48 |
| 1513814400000 | 183.02 |
| 1513900800000 | 182.92 |
| 1514332800000 | 182.95 |
| 1514419200000 | 182.97 |
| 1514505600000 | 182.36 |
| 1514851200000 | 183.12 |
| 1514937600000 | 184.07 |
| 1515024000000 | 185.49 |
| 1515110400000 | 186.77 |
| 1515369600000 | 186.99 |
| 1515456000000 | 187.51 |
| 1515542400000 | 187.21 |
| 1515628800000 | 187.85 |
| 1515715200000 | 188.56 |
| 1515974400000 | 188.61 |
| 1516060800000 | 188.34 |
| 1516147200000 | 189.2 |
| 1516233600000 | 188.9 |
| 1516320000000 | 189.83 |
| 1516579200000 | 190.77 |
| 1516665600000 | 191.33 |
| 1516752000000 | 190.75 |
| 1516838400000 | 190.31 |
| 1516924800000 | 191.78 |
| 1517184000000 | 190.92 |
| 1517270400000 | 189.05 |
| 1517356800000 | 188.75 |
| 1517443200000 | 188.85 |
| 1517529600000 | 185.92 |
| 1517788800000 | 180.33 |
| 1517875200000 | 179.86 |
| 1517961600000 | 180.35 |
| 1518048000000 | 175.69 |
| 1518134400000 | 176.16 |
| 1518393600000 | 178.15 |
| 1518480000000 | 178.1 |
| 1518566400000 | 179.87 |
| 1518652800000 | 181.69 |
| 1518739200000 | 182.38 |
| 1518998400000 | 182.52 |
| 1519084800000 | 181.96 |
| 1519171200000 | 181.5 |
| 1519257600000 | 181.34 |
| 1519344000000 | 183.34 |
| 1519603200000 | 185.09 |
| 1519689600000 | 183.85 |
| 1519776000000 | 182.01 |
| 1519862400000 | 179.83 |
| 1519948800000 | 179.12 |
| 1520208000000 | 180.48 |
| 1520294400000 | 181.24 |
| 1520380800000 | 181.13 |
| 1520467200000 | 182.26 |
| 1520553600000 | 184.28 |
| 1520812800000 | 184.59 |
| 1520899200000 | 183.61 |
| 1520985600000 | 182.81 |
| 1521072000000 | 182.92 |
| 1521158400000 | 183.2 |
| 1521417600000 | 181.02 |
| 1521504000000 | 181.32 |
| 1521590400000 | 181.02 |
| 1521676800000 | 177.76 |
| 1521763200000 | 174.37 |
| 1522022400000 | 176.8 |
| 1522108800000 | 176.14 |
| 1522195200000 | 175.87 |
| 1522281600000 | 177.57 |
| 1522713600000 | 176.18 |
| 1522800000000 | 177.13 |
| 1522886400000 | 179.2 |
| 1522972800000 | 176.71 |
| 1523232000000 | 177.24 |
| 1523318400000 | 179.45 |
| 1523404800000 | 178.58 |
| 1523491200000 | 179.58 |
| 1523577600000 | 179.44 |
| 1523836800000 | 180.14 |
| 1523923200000 | 181.55 |
| 1524009600000 | 182.21 |
| 1524096000000 | 181.65 |
| 1524182400000 | 180.85 |
| 1524441600000 | 181.02 |
| 1524528000000 | 179.93 |
| 1524614400000 | 179.71 |
| 1524700800000 | 181.24 |
| 1524787200000 | 181.71 |
| 1525046400000 | 181.03 |
| 1525132800000 | 181.3 |
| 1525219200000 | 180.77 |
| 1525305600000 | 180.3 |
| 1525392000000 | 181.89 |
| 1525651200000 | 182.58 |
| 1525737600000 | 182.67 |
| 1525824000000 | 183.85 |
| 1525910400000 | 185.07 |
| 1525996800000 | 185.59 |
| 1526256000000 | 185.86 |
| 1526342400000 | 185.05 |
| 1526428800000 | 185.4 |
| 1526515200000 | 185.76 |
| 1526601600000 | 185.46 |
| 1526860800000 | 186.45 |
| 1526947200000 | 186.15 |
| 1527033600000 | 185.72 |
| 1527120000000 | 185.01 |
| 1527206400000 | 184.69 |
| 1527465600000 | 184.47 |
| 1527552000000 | 182.37 |
| 1527638400000 | 183.64 |
| 1527724800000 | 182.83 |
| 1527811200000 | 184.35 |
| 1528070400000 | 185.34 |
| 1528156800000 | 185.25 |
| 1528243200000 | 186.35 |
| 1528329600000 | 186.38 |
| 1528416000000 | 186.47 |
| 1528675200000 | 187.02 |
| 1528761600000 | 187.24 |
| 1528848000000 | 186.87 |
| 1528934400000 | 187.41 |
| 1529020800000 | 187.02 |
| 1529280000000 | 186.27 |
| 1529366400000 | 185.12 |
| 1529452800000 | 185.65 |
| 1529539200000 | 184.51 |
| 1529625600000 | 185.14 |
| 1529884800000 | 182.47 |
| 1529971200000 | 182.83 |
| 1530057600000 | 182.14 |
| 1530144000000 | 182.5 |
| 1530230400000 | 183.06 |
| 1530489600000 | 182.61 |
| 1530576000000 | 182.4 |
| 1530662400000 | 182.33 |
| 1530748800000 | 183.35 |
| 1530835200000 | 184.62 |
| 1531094400000 | 186.18 |
| 1531180800000 | 186.72 |
| 1531267200000 | 185.15 |
| 1531353600000 | 186.75 |
| 1531440000000 | 187.2 |
| 1531699200000 | 186.91 |
| 1531785600000 | 187.58 |
| 1531872000000 | 188.16 |
| 1531958400000 | 187.68 |
| 1532044800000 | 187.49 |
| 1532304000000 | 187.38 |
| 1532390400000 | 188.24 |
| 1532476800000 | 189.19 |
| 1532563200000 | 189.33 |
| 1532649600000 | 188.91 |
| 1532908800000 | 187.96 |
| 1532995200000 | 188.54 |
| 1533081600000 | 188.31 |
| 1533168000000 | 188.28 |
| 1533254400000 | 188.92 |
| 1533513600000 | 189.27 |
| 1533600000000 | 189.96 |
| 1533686400000 | 189.92 |
| 1533772800000 | 189.87 |
| 1533859200000 | 188.21 |
| 1534118400000 | 187.11 |
| 1534204800000 | 188.14 |
| 1534291200000 | 186.45 |
| 1534377600000 | 187.66 |
| 1534464000000 | 188.16 |
| 1534723200000 | 188.68 |
| 1534809600000 | 188.93 |
| 1534896000000 | 189.09 |
| 1534982400000 | 188.82 |
| 1535068800000 | 189.72 |
| 1535328000000 | 191.11 |
| 1535414400000 | 191.24 |
| 1535500800000 | 192.03 |
| 1535587200000 | 191.26 |
| 1535673600000 | 190.81 |
| 1535932800000 | 190.72 |
| 1536019200000 | 190.2 |
| 1536105600000 | 189.03 |
| 1536192000000 | 188.2 |
| 1536278400000 | 187.74 |
| 1536537600000 | 188.1 |
| 1536624000000 | 188.68 |
| 1536710400000 | 188.85 |
| 1536796800000 | 189.61 |
| 1536883200000 | 190.09 |
| 1537142400000 | 189.37 |
| 1537228800000 | 190.4 |
| 1537315200000 | 190.93 |
| 1537401600000 | 192.1 |
| 1537488000000 | 192.62 |
| 1537747200000 | 191.93 |
| 1537833600000 | 192.16 |
| 1537920000000 | 192.03 |
| 1538006400000 | 192.28 |
| 1538092800000 | 192.03 |
| 1538352000000 | 192.53 |
| 1538438400000 | 192.18 |
| 1538524800000 | 192.25 |
| 1538611200000 | 190.74 |
| 1538697600000 | 189.54 |
| 1538956800000 | 188.78 |
| 1539043200000 | 188.3 |
| 1539129600000 | 183.75 |
| 1539216000000 | 179.67 |
| 1539302400000 | 181.27 |
| 1539561600000 | 180.31 |
| 1539648000000 | 183.46 |
| 1539734400000 | 183.6 |
| 1539820800000 | 181.68 |
| 1539907200000 | 181.46 |
| 1540166400000 | 180.88 |
| 1540252800000 | 178.93 |
| 1540339200000 | 175.26 |
| 1540425600000 | 176.78 |
| 1540512000000 | 174.5 |
| 1540771200000 | 174.17 |
| 1540857600000 | 176.18 |
| 1540944000000 | 178.47 |
| 1541030400000 | 179.67 |
| 1541116800000 | 179.53 |
| 1541376000000 | 179.69 |
| 1541462400000 | 180.5 |
| 1541548800000 | 183.18 |
| 1541635200000 | 183.31 |
| 1541721600000 | 181.98 |
| 1541980800000 | 179.37 |
| 1542067200000 | 179.03 |
| 1542153600000 | 177.96 |
| 1542240000000 | 178.9 |
| 1542326400000 | 179 |
| 1542585600000 | 176.93 |
| 1542672000000 | 174.28 |
| 1542758400000 | 175.05 |
| 1542844800000 | 174.88 |
| 1542931200000 | 174.37 |
| 1543190400000 | 176.52 |
| 1543276800000 | 176.86 |
| 1543363200000 | 179.51 |
| 1543449600000 | 179.55 |
| 1543536000000 | 180.33 |
| 1543795200000 | 182.41 |
| 1543881600000 | 178.03 |
| 1543968000000 | 177.41 |
| 1544054400000 | 175.59 |
| 1544140800000 | 173.43 |
| 1544400000000 | 172.52 |
| 1544486400000 | 172.82 |
| 1544572800000 | 174.46 |
| 1544659200000 | 174.5 |
| 1544745600000 | 171.87 |
| 1545004800000 | 169.27 |
| 1545091200000 | 168.58 |
| 1545177600000 | 167.13 |
| 1545264000000 | 164.43 |
| 1545350400000 | 161.97 |
| 1545609600000 | 159.15 |
| 1545868800000 | 164.24 |
| 1545955200000 | 164.87 |
| 1546214400000 | 165.85 |
| 1546387200000 | 165.74 |
| 1546473600000 | 163.05 |
| 1546560000000 | 167.19 |
| 1546819200000 | 168.45 |
| 1546905600000 | 169.92 |
| 1546992000000 | 171.01 |
| 1547078400000 | 171.53 |
| 1547164800000 | 171.61 |
| 1547424000000 | 170.76 |
| 1547510400000 | 172.26 |
| 1547596800000 | 172.66 |
| 1547683200000 | 173.5 |
| 1547769600000 | 175.79 |
| 1548028800000 | 175.85 |
| 1548115200000 | 173.96 |
| 1548201600000 | 173.97 |
| 1548288000000 | 174.31 |
| 1548374400000 | 175.65 |
| 1548633600000 | 174.39 |
| 1548720000000 | 174.55 |
| 1548806400000 | 176.39 |
| 1548892800000 | 177.53 |
| 1548979200000 | 177.79 |
| 1549238400000 | 178.72 |
| 1549324800000 | 180.02 |
| 1549411200000 | 179.82 |
| 1549497600000 | 178.14 |
| 1549584000000 | 177.62 |
| 1549843200000 | 178.01 |
| 1549929600000 | 180.01 |
| 1550016000000 | 180.78 |
| 1550102400000 | 180.54 |
| 1550188800000 | 182.11 |
| 1550448000000 | 182.49 |
| 1550534400000 | 182.62 |
| 1550620800000 | 183.23 |
| 1550707200000 | 182.81 |
| 1550793600000 | 183.62 |
| 1551052800000 | 184.01 |
| 1551139200000 | 183.87 |
| 1551225600000 | 183.77 |
| 1551312000000 | 183.35 |
| 1551398400000 | 184.44 |
| 1551657600000 | 184.21 |
| 1551744000000 | 184.03 |
| 1551830400000 | 183.26 |
| 1551916800000 | 182.04 |
| 1552003200000 | 181.09 |
| 1552262400000 | 183.08 |
| 1552348800000 | 183.71 |
| 1552435200000 | 184.49 |
| 1552521600000 | 184.68 |
| 1552608000000 | 185.71 |
| 1552867200000 | 186.44 |
| 1552953600000 | 186.59 |
| 1553040000000 | 185.88 |
| 1553126400000 | 187.19 |
| 1553212800000 | 184.31 |
| 1553472000000 | 183.51 |
| 1553558400000 | 185.07 |
| 1553644800000 | 184.64 |
| 1553731200000 | 184.88 |
| 1553817600000 | 186.09 |
| 1554076800000 | 188.17 |
| 1554163200000 | 188.43 |
| 1554249600000 | 189.2 |
| 1554336000000 | 189.28 |
| 1554422400000 | 190 |
| 1554681600000 | 190 |
| 1554768000000 | 189.17 |
| 1554854400000 | 189.54 |
| 1554940800000 | 189.57 |
| 1555027200000 | 190.5 |
| 1555286400000 | 190.74 |
| 1555372800000 | 190.97 |
| 1555459200000 | 190.75 |
| 1555545600000 | 190.87 |
| 1555977600000 | 192.34 |
| 1556064000000 | 191.91 |
| 1556150400000 | 191.84 |
| 1556236800000 | 192.49 |
| 1556496000000 | 192.68 |
| 1556582400000 | 192.86 |
| 1556668800000 | 191.98 |
| 1556755200000 | 191.51 |
| 1556841600000 | 192.79 |
| 1557100800000 | 191.83 |
| 1557187200000 | 189.11 |
| 1557273600000 | 188.71 |
| 1557360000000 | 187.47 |
| 1557446400000 | 188.04 |
| 1557705600000 | 184.59 |
| 1557792000000 | 185.9 |
| 1557878400000 | 186.93 |
| 1557964800000 | 188.62 |
| 1558051200000 | 187.98 |
| 1558310400000 | 186.92 |
| 1558396800000 | 188.08 |
| 1558483200000 | 187.69 |
| 1558569600000 | 185.52 |
| 1558656000000 | 185.98 |
| 1558915200000 | 186.17 |
| 1559001600000 | 185.21 |
| 1559088000000 | 183.56 |
| 1559174400000 | 183.87 |
| 1559260800000 | 181.82 |
| 1559520000000 | 181.47 |
| 1559606400000 | 184.11 |
| 1559692800000 | 185.57 |
| 1559779200000 | 186.29 |
| 1559865600000 | 188 |
| 1560124800000 | 188.95 |
| 1560211200000 | 189.39 |
| 1560297600000 | 188.9 |
| 1560384000000 | 189.29 |
| 1560470400000 | 189.01 |
| 1560729600000 | 189.06 |
| 1560816000000 | 190.87 |
| 1560902400000 | 191.62 |
| 1560988800000 | 192.94 |
| 1561075200000 | 192.41 |
| 1561334400000 | 192.09 |
| 1561420800000 | 190.8 |
| 1561507200000 | 190.45 |
| 1561593600000 | 191.24 |
| 1561680000000 | 192.13 |
| 1561939200000 | 193.81 |
| 1562025600000 | 194.44 |
| 1562112000000 | 195.69 |
| 1562198400000 | 195.84 |
| 1562284800000 | 195.38 |
| 1562544000000 | 194.45 |
| 1562630400000 | 194.47 |
| 1562716800000 | 194.9 |
| 1562803200000 | 195.18 |
| 1562889600000 | 195.6699 |
| 1563148800000 | 195.8 |
| 1563235200000 | 195.44 |
| 1563321600000 | 194.54 |
| 1563408000000 | 194.4199 |
| 1563494400000 | 194.09 |
| 1563753600000 | 194.35 |
| 1563840000000 | 195.71 |
| 1563926400000 | 196.41 |
| 1564012800000 | 195.57 |
| 1564099200000 | 196.45 |
| 1564358400000 | 196.28 |
| 1564444800000 | 195.54 |
| 1564531200000 | 194 |
| 1564617600000 | 193.1399 |
| 1564704000000 | 190.71 |
| 1564963200000 | 185.81 |
| 1565049600000 | 186.81 |
| 1565136000000 | 187.16 |
| 1565222400000 | 190.19 |
| 1565308800000 | 189.15 |
| 1565568000000 | 187.54 |
| 1565654400000 | 189.22 |
| 1565740800000 | 185.1699 |
| 1565827200000 | 185 |
| 1565913600000 | 187.28 |
| 1566172800000 | 189.36 |
| 1566259200000 | 188.34 |
| 1566345600000 | 189.71 |
| 1566432000000 | 189.35 |
| 1566518400000 | 186.03 |
| 1566777600000 | 186.8899 |
| 1566864000000 | 186.9199 |
| 1566950400000 | 187.62 |
| 1567036800000 | 189.6399 |
| 1567123200000 | 190.3 |
| 1567382400000 | 190.33 |
| 1567468800000 | 189.44 |
| 1567555200000 | 191.11 |
| 1567641600000 | 193.27 |
| 1567728000000 | 193.58 |
| 1567987200000 | 193.5 |
| 1568073600000 | 193.56 |
| 1568160000000 | 195.09 |
| 1568246400000 | 195.71 |
| 1568332800000 | 195.93 |
| 1568592000000 | 195.29 |
| 1568678400000 | 195.73 |
| 1568764800000 | 195.66 |
| 1568851200000 | 196.02 |
| 1568937600000 | 195.5 |
| 1569196800000 | 195.08 |
| 1569283200000 | 194.07 |
| 1569369600000 | 194.44 |
| 1569456000000 | 194.46 |
| 1569542400000 | 193.99 |
| 1569801600000 | 194.47 |
| 1569888000000 | 192.69 |
| 1569974400000 | 189.26 |
| 1570060800000 | 189.78 |
| 1570147200000 | 191.85 |
| 1570406400000 | 191.66 |
| 1570492800000 | 189.53 |
| 1570579200000 | 190.72 |
| 1570665600000 | 191.71 |
| 1570752000000 | 193.97 |
| 1571011200000 | 193.72 |
| 1571097600000 | 195.48 |
| 1571184000000 | 195.33 |
| 1571270400000 | 195.48 |
| 1571356800000 | 194.74 |
| 1571616000000 | 195.8 |
| 1571702400000 | 195.44 |
| 1571788800000 | 195.84 |
| 1571875200000 | 196.58 |
| 1571961600000 | 197.24 |
| 1572220800000 | 198 |
| 1572307200000 | 198 |
| 1572393600000 | 198.51 |
| 1572480000000 | 197.8899 |
| 1572566400000 | 199.36 |
| 1572825600000 | 200.24 |
| 1572912000000 | 200.43 |
| 1572998400000 | 200.59 |
| 1573084800000 | 201.28 |
| 1573171200000 | 201.58 |
| 1573430400000 | 201.28 |
| 1573516800000 | 201.73 |
| 1573603200000 | 201.48 |
| 1573689600000 | 201.24 |
| 1573776000000 | 202.62 |
| 1574035200000 | 202.77 |
| 1574121600000 | 202.77 |
| 1574208000000 | 202.06 |
| 1574294400000 | 201.57 |
| 1574380800000 | 202.09 |
| 1574640000000 | 203.6399 |
| 1574726400000 | 204.1 |
| 1574812800000 | 204.87 |
| 1574899200000 | 204.8 |
| 1574985600000 | 203.91 |
| 1575244800000 | 202.33 |
| 1575331200000 | 200.8899 |
| 1575417600000 | 201.85 |
| 1575504000000 | 202.04 |
| 1575590400000 | 203.77 |
| 1575849600000 | 203.31 |
| 1575936000000 | 203 |
| 1576022400000 | 203.4 |
| 1576108800000 | 204.65 |
| 1576195200000 | 205.43 |
| 1576454400000 | 207.01 |
| 1576540800000 | 207.02 |
| 1576627200000 | 206.82 |
| 1576713600000 | 207.43 |
| 1576800000000 | 208.36 |
| 1577059200000 | 208.49 |
| 1577145600000 | 208.54 |
| 1577404800000 | 209.33 |
| 1577664000000 | 208.01 |
| 1577750400000 | 208.15 |
| 1577923200000 | 209.77 |
| 1578009600000 | 208.85 |
| 1578268800000 | 208.77 |
| 1578355200000 | 208.96 |
| 1578441600000 | 209.36 |
| 1578528000000 | 210.87 |
| 1578614400000 | 210.58 |
| 1578873600000 | 211.52 |
| 1578960000000 | 211.58 |
| 1579046400000 | 211.72 |
| 1579132800000 | 212.94 |
| 1579219200000 | 213.95 |
| 1579478400000 | 213.97 |
| 1579564800000 | 213.33 |
| 1579651200000 | 213.47 |
| 1579737600000 | 213.04 |
| 1579824000000 | 212.3 |
| 1580083200000 | 208.78 |
| 1580169600000 | 210.36 |
| 1580256000000 | 210.49 |
| 1580342400000 | 210.04 |
| 1580428800000 | 207.33 |
| 1580688000000 | 208.31 |
| 1580774400000 | 211.34 |
| 1580860800000 | 213.44 |
| 1580947200000 | 214.7 |
| 1581033600000 | 213.77 |
| 1581292800000 | 214.57 |
| 1581379200000 | 215.27 |
| 1581465600000 | 216.48 |
| 1581552000000 | 216.14 |
| 1581638400000 | 216.34 |
| 1581897600000 | 216.29 |
| 1581984000000 | 215.45 |
| 1582070400000 | 216.73 |
| 1582156800000 | 215.96 |
| 1582243200000 | 214.19 |
| 1582502400000 | 207.65 |
| 1582588800000 | 201.96 |
| 1582675200000 | 201.18 |
| 1582761600000 | 193.73 |
| 1582848000000 | 190.2 |
| 1583107200000 | 195.86 |
| 1583193600000 | 192.83 |
| 1583280000000 | 198.31 |
| 1583366400000 | 193.8899 |
| 1583452800000 | 189.51 |
| 1583712000000 | 175.82 |
| 1583798400000 | 181.13 |
| 1583884800000 | 174.75 |
| 1583971200000 | 158.77 |
| 1584057600000 | 167.95 |
| 1584316800000 | 152.4 |
| 1584403200000 | 159.3899 |
| 1584489600000 | 152.16 |
| 1584576000000 | 153.73 |
| 1584662400000 | 150.13 |
| 1584921600000 | 145.8899 |
| 1585008000000 | 158.12 |
| 1585094400000 | 162.1 |
| 1585180800000 | 168.82 |
| 1585267200000 | 164.37 |
| 1585526400000 | 168.32 |
| 1585612800000 | 166.9 |
| 1585699200000 | 160.48 |
| 1585785600000 | 162.58 |
| 1585872000000 | 160.57 |
| 1586131200000 | 169.99 |
| 1586217600000 | 170.94 |
| 1586304000000 | 174.91 |
| 1586390400000 | 177.29 |
| 1586822400000 | 180.13 |
| 1586908800000 | 176.4 |
| 1586995200000 | 176.99 |
| 1587081600000 | 181.55 |
| 1587340800000 | 179.54 |
| 1587427200000 | 174.32 |
| 1587513600000 | 177.55 |
| 1587600000000 | 177.95 |
| 1587686400000 | 179.16 |
| 1587945600000 | 182.16 |
| 1588032000000 | 182.16 |
| 1588118400000 | 186.12 |
| 1588204800000 | 184.32 |
| 1588291200000 | 180.2 |
| 1588550400000 | 179.79 |
| 1588636800000 | 181.7 |
| 1588723200000 | 180.93 |
| 1588809600000 | 182.78 |
| 1588896000000 | 185.55 |
| 1589155200000 | 185.9199 |
| 1589241600000 | 183.47 |
| 1589328000000 | 180.61 |
| 1589414400000 | 180.72 |
| 1589500800000 | 181.62 |
| 1589760000000 | 186.83 |
| 1589846400000 | 186.09 |
| 1589932800000 | 188.56 |
| 1590019200000 | 187.25 |
| 1590105600000 | 187.2 |
| 1590364800000 | 188.18 |
| 1590451200000 | 190.59 |
| 1590537600000 | 192.73 |
| 1590624000000 | 193.53 |
| 1590710400000 | 193.3899 |
| 1590969600000 | 194.53 |
| 1591056000000 | 196.52 |
| 1591142400000 | 199.65 |
| 1591228800000 | 199.07 |
| 1591315200000 | 203.44 |
| 1591574400000 | 205.13 |
| 1591660800000 | 203.72 |
| 1591747200000 | 202.88 |
| 1591833600000 | 193.05 |
| 1591920000000 | 194.53 |
| 1592179200000 | 194.8899 |
| 1592265600000 | 199.36 |
| 1592352000000 | 199.22 |
| 1592438400000 | 199.1 |
| 1592524800000 | 198.7 |
| 1592784000000 | 199.18 |
| 1592870400000 | 200.36 |
| 1592956800000 | 195.87 |
| 1593043200000 | 197.25 |
| 1593129600000 | 194.44 |
| 1593388800000 | 196 |
| 1593475200000 | 198.15 |
| 1593561600000 | 198.75 |
| 1593648000000 | 200.36 |
| 1593734400000 | 200.19 |
| 1593993600000 | 203.27 |
| 1594080000000 | 201.51 |
| 1594166400000 | 202.13 |
| 1594252800000 | 201.1699 |
| 1594339200000 | 202.57 |
| 1594598400000 | 202.13 |
| 1594684800000 | 203.48 |
| 1594771200000 | 205.79 |
| 1594857600000 | 204.9 |
| 1594944000000 | 205.41 |
| 1595203200000 | 206.96 |
| 1595289600000 | 207.35 |
| 1595376000000 | 207.58 |
| 1595462400000 | 205.91 |
| 1595548800000 | 204.18 |
| 1595808000000 | 205.22 |
| 1595894400000 | 204.35 |
| 1595980800000 | 205.78 |
| 1596067200000 | 204.34 |
| 1596153600000 | 204.3 |
| 1596412800000 | 206.57 |
| 1596499200000 | 207.58 |
| 1596585600000 | 208.69 |
| 1596672000000 | 209.1699 |
| 1596758400000 | 209.1399 |
| 1597017600000 | 209.52 |
| 1597104000000 | 209.62 |
| 1597190400000 | 212.35 |
| 1597276800000 | 212.21 |
| 1597363200000 | 211.65 |
| 1597622400000 | 212.28 |
| 1597708800000 | 212.4 |
| 1597795200000 | 212.17 |
| 1597881600000 | 211.98 |
| 1597968000000 | 212.47 |
| 1598227200000 | 214.54 |
| 1598313600000 | 215.14 |
| 1598400000000 | 217 |
| 1598486400000 | 216.85 |
| 1598572800000 | 217.42 |
| 1598832000000 | 217.21 |
| 1598918400000 | 218.19 |
| 1599004800000 | 220.97 |
| 1599091200000 | 215.21 |
| 1599177600000 | 213.07 |
| 1599436800000 | 213.77 |
| 1599523200000 | 209.3899 |
| 1599609600000 | 212.74 |
| 1599696000000 | 210.48 |
| 1599782400000 | 210.73 |
| 1600041600000 | 212.97 |
| 1600128000000 | 214 |
| 1600214400000 | 213.47 |
| 1600300800000 | 211.84 |
| 1600387200000 | 210.34 |
| 1600646400000 | 207.48 |
| 1600732800000 | 208.95 |
| 1600819200000 | 205.93 |
| 1600905600000 | 205.59 |
| 1600992000000 | 208.08 |
| 1601251200000 | 211.52 |
| 1601337600000 | 210.85 |
| 1601424000000 | 211.31 |
| 1601510400000 | 212.47 |
| 1601596800000 | 210.88 |
| 1601856000000 | 214.28 |
| 1601942400000 | 212.58 |
| 1602028800000 | 215.1 |
| 1602115200000 | 216.65 |
| 1602201600000 | 218.02 |
| 1602460800000 | 220.46 |
| 1602547200000 | 219.64 |
| 1602633600000 | 218.54 |
| 1602720000000 | 217.29 |
| 1602806400000 | 217.59 |
| 1603065600000 | 215.53 |
| 1603152000000 | 215.75 |
| 1603238400000 | 214.79 |
| 1603324800000 | 215.22 |
| 1603411200000 | 216.1 |
| 1603670400000 | 212.65 |
| 1603756800000 | 211.72 |
| 1603843200000 | 205.61 |
| 1603929600000 | 206.98 |
| 1604016000000 | 204.45 |
| 1604275200000 | 207.08 |
| 1604361600000 | 210.68 |
| 1604448000000 | 215 |
| 1604534400000 | 218.77 |
| 1604620800000 | 218.92 |
| 1604880000000 | 222.06 |
| 1604966400000 | 222.45 |
| 1605052800000 | 224.73 |
| 1605139200000 | 223.04 |
| 1605225600000 | 224.57 |
| 1605484800000 | 227.2 |
| 1605571200000 | 226.76 |
| 1605657600000 | 225.37 |
| 1605744000000 | 225.86 |
| 1605830400000 | 225.28 |
| 1606089600000 | 226.1 |
| 1606176000000 | 229.24 |
| 1606262400000 | 229.32 |
| 1606348800000 | 229.37 |
| 1606435200000 | 230.17 |
| 1606694400000 | 228.68 |
| 1606780800000 | 230.76 |
| 1606867200000 | 231.03 |
| 1606953600000 | 231.09 |
| 1607040000000 | 232.75 |
| 1607299200000 | 232.49 |
| 1607385600000 | 233.07 |
| 1607472000000 | 231.99 |
| 1607558400000 | 231.92 |
| 1607644800000 | 231.43 |
| 1607904000000 | 231.2 |
| 1607990400000 | 232.98 |
| 1608076800000 | 233.81 |
| 1608163200000 | 235.21 |
| 1608249600000 | 234.71 |
| 1608508800000 | 233.16 |
| 1608595200000 | 233.24 |
| 1608681600000 | 233.68 |
| 1608768000000 | 234.34 |
| 1609113600000 | 235.78 |
| 1609200000000 | 236.17 |
| 1609286400000 | 236.12 |
| 1609372800000 | 236.51 |
| 1609718400000 | 234.83 |
| 1609804800000 | 235.88 |
| 1609891200000 | 237.19 |
| 1609977600000 | 240.43 |
| 1610064000000 | 242.07 |
| 1610323200000 | 240.71 |
| 1610409600000 | 240.92 |
| 1610496000000 | 241.3 |
| 1610582400000 | 241.15 |
| 1610668800000 | 239.37 |
| 1610928000000 | 239.29 |
| 1611014400000 | 240.77 |
| 1611100800000 | 243.13 |
| 1611187200000 | 243.29 |
| 1611273600000 | 242.55 |
| 1611532800000 | 242.76 |
| 1611619200000 | 242.28 |
| 1611705600000 | 237.53 |
| 1611792000000 | 238.89 |
| 1611878400000 | 234.63 |
| 1612137600000 | 238.14 |
| 1612224000000 | 241.43 |
| 1612310400000 | 241.78 |
| 1612396800000 | 243.73 |
| 1612483200000 | 244.87 |
| 1612742400000 | 246.72 |
| 1612828800000 | 246.64 |
| 1612915200000 | 246.67 |
| 1613001600000 | 247.3 |
| 1613088000000 | 248.39 |
| 1613347200000 | 249.3 |
| 1613433600000 | 249.33 |
| 1613520000000 | 248.64 |
| 1613606400000 | 247.27 |
| 1613692800000 | 247.18 |
| 1613952000000 | 245.37 |
| 1614038400000 | 245.35 |
| 1614124800000 | 246.67 |
| 1614211200000 | 242.89 |
| 1614297600000 | 240.54 |
| 1614556800000 | 245.85 |
| 1614643200000 | 244.38 |
| 1614729600000 | 242.19 |
| 1614816000000 | 239.31 |
| 1614902400000 | 241.82 |
| 1615161600000 | 241.64 |
| 1615248000000 | 244.98 |
| 1615334400000 | 246.11 |
| 1615420800000 | 248.49 |
| 1615507200000 | 248.91 |
| 1615766400000 | 250.29 |
| 1615852800000 | 250.47 |
| 1615939200000 | 250.8 |
| 1616025600000 | 248.63 |
| 1616112000000 | 248.24 |
| 1616371200000 | 249.28 |
| 1616457600000 | 247.62 |
| 1616544000000 | 245.89 |
| 1616630400000 | 246.95 |
| 1616716800000 | 250.58 |
| 1616976000000 | 250.33 |
| 1617062400000 | 250.28 |
| 1617148800000 | 250.73 |
| 1617235200000 | 253.25 |
| 1617667200000 | 255.81 |
| 1617753600000 | 256.08 |
| 1617840000000 | 257.36 |
| 1617926400000 | 258.64 |
| 1618185600000 | 258.3 |
| 1618272000000 | 259.29 |
| 1618358400000 | 258.5899 |
| 1618444800000 | 260.88 |
| 1618531200000 | 261.8399 |
| 1618790400000 | 260.6 |
| 1618876800000 | 258.07 |
| 1618963200000 | 259.5 |
| 1619049600000 | 259.0299 |
| 1619136000000 | 260.85 |
| 1619395200000 | 261.47 |
| 1619481600000 | 261.19 |
| 1619568000000 | 261.16 |
| 1619654400000 | 261.87 |
| 1619740800000 | 260.2799 |
| 1620000000000 | 260.7799 |
| 1620086400000 | 258.75 |
| 1620172800000 | 259.6 |
| 1620259200000 | 261.01 |
| 1620345600000 | 262.93 |
| 1620604800000 | 261.25 |
| 1620691200000 | 258.2799 |
| 1620777600000 | 254.39 |
| 1620864000000 | 255.73 |
| 1620950400000 | 259.5299 |
| 1621209600000 | 259.01 |
| 1621296000000 | 258.37 |
| 1621382400000 | 256.91 |
| 1621468800000 | 259.64 |
| 1621555200000 | 259.89 |
| 1621814400000 | 261.81 |
| 1621900800000 | 261.79 |
| 1621987200000 | 262.26 |
| 1622073600000 | 262.49 |
| 1622160000000 | 263.52 |
| 1622419200000 | 262.91 |
| 1622505600000 | 263.3399 |
| 1622592000000 | 263.93 |
| 1622678400000 | 263.2799 |
| 1622764800000 | 265.06 |
| 1623024000000 | 265.2799 |
| 1623110400000 | 265.39 |
| 1623196800000 | 265.02 |
| 1623283200000 | 265.97 |
| 1623369600000 | 266.75 |
| 1623628800000 | 267.42 |
| 1623715200000 | 267.29 |
| 1623801600000 | 266.52 |
| 1623888000000 | 266.51 |
| 1623974400000 | 263.41 |
| 1624233600000 | 265.33 |
| 1624320000000 | 267.29 |
| 1624406400000 | 266.69 |
| 1624492800000 | 268.27 |
| 1624579200000 | 269.14 |
| 1624838400000 | 269.35 |
| 1624924800000 | 269.5 |
| 1625011200000 | 269.02 |
| 1625097600000 | 270.08 |
| 1625184000000 | 271.62 |
| 1625443200000 | 271.76 |
| 1625529600000 | 271.2799 |
| 1625616000000 | 272.05 |
| 1625702400000 | 269.3 |
| 1625788800000 | 271.96 |
| 1626048000000 | 273.27 |
| 1626134400000 | 272.7799 |
| 1626220800000 | 272.55 |
| 1626307200000 | 271.24 |
| 1626393600000 | 269.77 |
| 1626652800000 | 265.61 |
| 1626739200000 | 268.44 |
| 1626825600000 | 271 |
| 1626912000000 | 271.79 |
| 1626998400000 | 274.21 |
| 1627257600000 | 274.52 |
| 1627344000000 | 273.31 |
| 1627430400000 | 273.5 |
| 1627516800000 | 274.65 |
| 1627603200000 | 273.0299 |
| 1627862400000 | 273.7 |
| 1627948800000 | 275.06 |
| 1628035200000 | 274.67 |
| 1628121600000 | 276.12 |
| 1628208000000 | 276.3 |
| 1628467200000 | 276.35 |
| 1628553600000 | 276.64 |
| 1628640000000 | 277.42 |
| 1628726400000 | 278.11 |
| 1628812800000 | 278.61 |
| 1629072000000 | 278.13 |
| 1629158400000 | 276.71 |
| 1629244800000 | 275 |
| 1629331200000 | 273.96 |
| 1629417600000 | 275.46 |
| 1629676800000 | 277.93 |
| 1629763200000 | 278.63 |
| 1629849600000 | 279.13 |
| 1629936000000 | 277.85 |
| 1630022400000 | 279.61 |
| 1630281600000 | 280.75 |
| 1630368000000 | 280.3399 |
| 1630454400000 | 281.08 |
| 1630540800000 | 281.93 |
| 1630627200000 | 282.0299 |
| 1630886400000 | 282.8 |
| 1630972800000 | 282.15 |
| 1631059200000 | 281.35 |
| 1631145600000 | 280.1 |
| 1631232000000 | 278.94 |
| 1631491200000 | 279.33 |
| 1631577600000 | 278.5299 |
| 1631664000000 | 279.2799 |
| 1631750400000 | 279.33 |
| 1631836800000 | 277.42 |
| 1632096000000 | 272.98 |
| 1632182400000 | 273.22 |
| 1632268800000 | 275.3 |
| 1632355200000 | 277.98 |
| 1632441600000 | 278.1 |
| 1632700800000 | 277.33 |
| 1632787200000 | 272.15 |
| 1632873600000 | 272.33 |
| 1632960000000 | 270.2799 |
| 1633046400000 | 271.29 |
| 1633305600000 | 268.36 |
| 1633392000000 | 270.55 |
| 1633478400000 | 270.62 |
| 1633564800000 | 273.23 |
| 1633651200000 | 272.91 |
| 1633910400000 | 272.05 |
| 1633996800000 | 271.63 |
| 1634083200000 | 272.72 |
| 1634169600000 | 276.57 |
| 1634256000000 | 278.8 |
| 1634515200000 | 279.29 |
| 1634601600000 | 280.99 |
| 1634688000000 | 281.92 |
| 1634774400000 | 282.21 |
| 1634860800000 | 282.21 |
| 1635120000000 | 283.13 |
| 1635206400000 | 283.97 |
| 1635292800000 | 282.36 |
| 1635379200000 | 284.35 |
| 1635465600000 | 284.54 |
| 1635724800000 | 286.02 |
| 1635811200000 | 286.58 |
| 1635897600000 | 287.95 |
| 1635984000000 | 289.36 |
| 1636070400000 | 289.88 |
| 1636329600000 | 290.17 |
| 1636416000000 | 289.33 |
| 1636502400000 | 287.5299 |
| 1636588800000 | 288 |
| 1636675200000 | 290.08 |
| 1636934400000 | 290.3399 |
| 1637020800000 | 291.32 |
| 1637107200000 | 290.44 |
| 1637193600000 | 290.74 |
| 1637280000000 | 290.24 |
| 1637539200000 | 288.95 |
| 1637625600000 | 288.52 |
| 1637712000000 | 288.93 |
| 1637798400000 | 289.31 |
| 1637884800000 | 282.37 |
| 1638144000000 | 284.61 |
| 1638230400000 | 279.8399 |
| 1638316800000 | 278.18 |
| 1638403200000 | 280.21 |
| 1638489600000 | 278.35 |
| 1638748800000 | 281.04 |
| 1638835200000 | 287.01 |
| 1638921600000 | 287.82 |
| 1639008000000 | 285.92 |
| 1639094400000 | 287.06 |
| 1639353600000 | 285.01 |
| 1639440000000 | 282.95 |
| 1639526400000 | 286.24 |
| 1639612800000 | 285.2799 |
| 1639699200000 | 283.11 |
| 1639958400000 | 279.56 |
| 1640044800000 | 284.39 |
| 1640131200000 | 286.77 |
| 1640217600000 | 288.73 |
| 1640304000000 | 288.7 |
| 1640563200000 | 291.45 |
| 1640649600000 | 291.68 |
| 1640736000000 | 291.9 |
| 1640822400000 | 291.46 |
| 1640908800000 | 290.71 |
| 1641168000000 | 292.05 |
| 1641254400000 | 292.48 |
| 1641340800000 | 288.48 |
| 1641427200000 | 287.0299 |
| 1641513600000 | 286.12 |
| 1641772800000 | 285.07 |
| 1641859200000 | 287.3399 |
| 1641945600000 | 288.55 |
| 1642032000000 | 285.35 |
| 1642118400000 | 284.58 |
| 1642377600000 | 285.15 |
| 1642464000000 | 280.82 |
| 1642550400000 | 278.36 |
| 1642636800000 | 276.9 |
| 1642723200000 | 271.91 |
| 1642982400000 | 270.42 |
| 1643068800000 | 267.76 |
| 1643155200000 | 268.13 |
| 1643241600000 | 266.66 |
| 1643328000000 | 271.1 |
| 1643587200000 | 275.76 |
| 1643673600000 | 277.77 |
| 1643760000000 | 279.69 |
| 1643846400000 | 274 |
| 1643932800000 | 275.07 |
| 1644192000000 | 274.8 |
| 1644278400000 | 276.45 |
| 1644364800000 | 280.6 |
| 1644451200000 | 277.41 |
| 1644537600000 | 273.46 |
| 1644796800000 | 271.29 |
| 1644883200000 | 274.94 |
| 1644969600000 | 275.29 |
| 1645056000000 | 270.75 |
| 1645142400000 | 268.68 |
| 1645401600000 | 267.7799 |
| 1645488000000 | 265.48 |
| 1645574400000 | 261.99 |
| 1645660800000 | 262.76 |
| 1645747200000 | 268.7799 |
| 1646006400000 | 268.44 |
| 1646092800000 | 264.49 |
| 1646179200000 | 267.79 |
| 1646265600000 | 265.64 |
| 1646352000000 | 261.58 |
| 1646611200000 | 254.77 |
| 1646697600000 | 252.82 |
| 1646784000000 | 260.06 |
| 1646870400000 | 259.36 |
| 1646956800000 | 256.89 |
| 1647216000000 | 256.12 |
| 1647302400000 | 259.7 |
| 1647388800000 | 266.15 |
| 1647475200000 | 269.81 |
| 1647561600000 | 272.7 |
| 1647820800000 | 272.41 |
| 1647907200000 | 275.4 |
| 1647993600000 | 273.05 |
| 1648080000000 | 275.67 |
| 1648166400000 | 276.37 |
| 1648425600000 | 278.06 |
| 1648512000000 | 281.99 |
| 1648598400000 | 280.47 |
| 1648684800000 | 276.66 |
| 1648771200000 | 277.57 |
| 1649030400000 | 279.74 |
| 1649116800000 | 277.05 |
| 1649203200000 | 273.9 |
| 1649289600000 | 274.22 |
| 1649376000000 | 274.42 |
| 1649635200000 | 270.93 |
| 1649721600000 | 269.7 |
| 1649808000000 | 272.33 |
| 1649894400000 | 270.48 |
| 1650326400000 | 273.05 |
| 1650412800000 | 273.46 |
| 1650499200000 | 270.71 |
| 1650585600000 | 264.3 |
| 1650844800000 | 263.99 |
| 1650931200000 | 258.06 |
| 1651017600000 | 258.51 |
| 1651104000000 | 264.04 |
| 1651190400000 | 257.61 |
| 1651449600000 | 257.97 |
| 1651536000000 | 259.0299 |
| 1651622400000 | 263.68 |
| 1651708800000 | 256.77 |
| 1651795200000 | 254.73 |
| 1652054400000 | 246.88 |
| 1652140800000 | 247.28 |
| 1652227200000 | 245.01 |
| 1652313600000 | 244.23 |
| 1652400000000 | 250.15 |
| 1652659200000 | 249.42 |
| 1652745600000 | 253.53 |
| 1652832000000 | 246.25 |
| 1652918400000 | 244.52 |
| 1653004800000 | 245.25 |
| 1653264000000 | 248.88 |
| 1653350400000 | 246.71 |
| 1653436800000 | 248.74 |
| 1653523200000 | 252.45 |
| 1653609600000 | 257.52 |
| 1653868800000 | 258.41 |
| 1653955200000 | 256.5899 |
| 1654041600000 | 255.12 |
| 1654128000000 | 258.65 |
| 1654214400000 | 255.73 |
| 1654473600000 | 256.73 |
| 1654560000000 | 258.32 |
| 1654646400000 | 256.57 |
| 1654732800000 | 251.46 |
| 1654819200000 | 244.72 |
| 1655078400000 | 236.34 |
| 1655164800000 | 234.82 |
| 1655251200000 | 237.53 |
| 1655337600000 | 230.76 |
| 1655424000000 | 230.87 |
| 1655683200000 | 231.25 |
| 1655769600000 | 235.63 |
| 1655856000000 | 234.94 |
| 1655942400000 | 236.05 |
| 1656028800000 | 242.42 |
| 1656288000000 | 242.74 |
| 1656374400000 | 239.73 |
| 1656460800000 | 238.98 |
| 1656547200000 | 236.35 |
| 1656633600000 | 237.9 |
| 1656892800000 | 238.47 |
| 1656979200000 | 237.93 |
| 1657065600000 | 238.68 |
| 1657152000000 | 242.38 |
| 1657238400000 | 242.53 |
| 1657497600000 | 240.27 |
| 1657584000000 | 238.42 |
| 1657670400000 | 237.41 |
| 1657756800000 | 236.01 |
| 1657843200000 | 240.03 |
| 1658102400000 | 239.46 |
| 1658188800000 | 244.72 |
| 1658275200000 | 246.39 |
| 1658361600000 | 248.3 |
| 1658448000000 | 246.76 |
| 1658707200000 | 246.89 |
| 1658793600000 | 244.53 |
| 1658880000000 | 249.26 |
| 1658966400000 | 252 |
| 1659052800000 | 255.1 |
| 1659312000000 | 254.92 |
| 1659398400000 | 253.26 |
| 1659484800000 | 256.36 |
| 1659571200000 | 256.56 |
| 1659657600000 | 256.25 |
| 1659916800000 | 256.41 |
| 1660003200000 | 255.08 |
| 1660089600000 | 259.26 |
| 1660176000000 | 259.36 |
| 1660262400000 | 262.91 |
| 1660521600000 | 263.87 |
| 1660608000000 | 264.2799 |
| 1660694400000 | 262.76 |
| 1660780800000 | 263.17 |
| 1660867200000 | 260.4 |
| 1661126400000 | 255.88 |
| 1661212800000 | 254.92 |
| 1661299200000 | 255.57 |
| 1661385600000 | 258.5 |
| 1661472000000 | 251.91 |
| 1661731200000 | 249.87 |
| 1661817600000 | 247.92 |
| 1661904000000 | 246.14 |
| 1661990400000 | 245.15 |
| 1662076800000 | 244.38 |
| 1662336000000 | 243.96 |
| 1662422400000 | 243.26 |
| 1662508800000 | 246.03 |
| 1662595200000 | 248.01 |
| 1662681600000 | 251.71 |
| 1662940800000 | 254.53 |
| 1663027200000 | 246.4 |
| 1663113600000 | 246.04 |
| 1663200000000 | 243.97 |
| 1663286400000 | 241.77 |
| 1663545600000 | 242.84 |
| 1663632000000 | 240.58 |
| 1663718400000 | 237.57 |
| 1663804800000 | 235.11 |
| 1663891200000 | 230.99 |
| 1664150400000 | 228.41 |
| 1664236800000 | 228.12 |
| 1664323200000 | 231.27 |
| 1664409600000 | 227.52 |
| 1664496000000 | 225.32 |
| 1664755200000 | 229.77 |
| 1664841600000 | 236.87 |
| 1664928000000 | 236.37 |
| 1665014400000 | 234.59 |
| 1665100800000 | 229.14 |
| 1665360000000 | 227.5 |
| 1665446400000 | 225.6 |
| 1665532800000 | 224.88 |
| 1665619200000 | 228.97 |
| 1665705600000 | 225.84 |
| 1665964800000 | 230.45 |
| 1666051200000 | 232.9 |
| 1666137600000 | 231.52 |
| 1666224000000 | 230.26 |
| 1666310400000 | 233.6 |
| 1666569600000 | 235.95 |
| 1666656000000 | 239.43 |
| 1666742400000 | 238.89 |
| 1666828800000 | 237.95 |
| 1666915200000 | 241.6 |
| 1667174400000 | 240.9 |
| 1667260800000 | 240.95 |
| 1667347200000 | 236.59 |
| 1667433600000 | 234.58 |
| 1667520000000 | 237.32 |
| 1667779200000 | 239.17 |
| 1667865600000 | 240.7 |
| 1667952000000 | 237.09 |
| 1668038400000 | 246.89 |
| 1668124800000 | 249.15 |
| 1668384000000 | 247.56 |
| 1668470400000 | 249.26 |
| 1668556800000 | 247.31 |
| 1668643200000 | 246.71 |
| 1668729600000 | 247.88 |
| 1668988800000 | 247.21 |
| 1669075200000 | 249.9 |
| 1669161600000 | 251.05 |
| 1669248000000 | 251.48 |
| 1669334400000 | 251.49 |
| 1669593600000 | 248.48 |
| 1669680000000 | 248.25 |
| 1669766400000 | 253.7 |
| 1669852800000 | 254.05 |
| 1669939200000 | 253.42 |
| 1670198400000 | 250.13 |
| 1670284800000 | 247.36 |
| 1670371200000 | 246.63 |
| 1670457600000 | 247.87 |
| 1670544000000 | 247.24 |
| 1670803200000 | 249.28 |
| 1670889600000 | 251.11 |
| 1670976000000 | 250.23 |
| 1671062400000 | 244.85 |
| 1671148800000 | 242.25 |
| 1671408000000 | 240.62 |
| 1671494400000 | 240.26 |
| 1671580800000 | 243.43 |
| 1671667200000 | 240.91 |
| 1671753600000 | 241.73 |
| 1672099200000 | 241.24 |
| 1672185600000 | 239.2 |
| 1672272000000 | 242.09 |
| 1672358400000 | 241.08 |
| 1672617600000 | 241.52 |
| 1672704000000 | 241.35 |
| 1672790400000 | 243.22 |
| 1672876800000 | 241.34 |
| 1672963200000 | 245.6 |
| 1673222400000 | 246.09 |
| 1673308800000 | 247.01 |
| 1673395200000 | 249.65 |
| 1673481600000 | 250.9 |
| 1673568000000 | 251.83 |
| 1673827200000 | 251.96 |
| 1673913600000 | 251.89 |
| 1674000000000 | 249.64 |
| 1674086400000 | 247.35 |
| 1674172800000 | 250.81 |
| 1674432000000 | 253.29 |
| 1674518400000 | 253.44 |
| 1674604800000 | 253.38 |
| 1674691200000 | 255.45 |
| 1674777600000 | 256.11 |
| 1675036800000 | 253.76 |
| 1675123200000 | 256 |
| 1675209600000 | 257.85 |
| 1675296000000 | 260.86 |
| 1675382400000 | 259.5 |
| 1675641600000 | 257.94 |
| 1675728000000 | 260.07 |
| 1675814400000 | 258.52 |
| 1675900800000 | 257.27 |
| 1675987200000 | 257.05 |
| 1676246400000 | 259.39 |
| 1676332800000 | 259.67 |
| 1676419200000 | 260.46 |
| 1676505600000 | 258.33 |
| 1676592000000 | 257.48 |
| 1676851200000 | 257.52 |
| 1676937600000 | 253.71 |
| 1677024000000 | 253.07 |
| 1677110400000 | 253.94 |
| 1677196800000 | 251.73 |
| 1677456000000 | 252.81 |
| 1677542400000 | 252.09 |
| 1677628800000 | 251.28 |
| 1677715200000 | 252.75 |
| 1677801600000 | 256.26 |
| 1678060800000 | 256.5 |
| 1678147200000 | 253.65 |
| 1678233600000 | 253.85 |
| 1678320000000 | 250.72 |
| 1678406400000 | 246.76 |
| 1678665600000 | 244.97 |
| 1678752000000 | 247.76 |
| 1678838400000 | 245.08 |
| 1678924800000 | 248.32 |
| 1679011200000 | 246.03 |
| 1679270400000 | 247.5 |
| 1679356800000 | 250.53 |
| 1679443200000 | 248.27 |
| 1679529600000 | 248.5 |
| 1679616000000 | 248.65 |
| 1679875200000 | 249.6 |
| 1679961600000 | 249.53 |
| 1680048000000 | 252.92 |
| 1680134400000 | 254.65 |
| 1680220800000 | 257.66 |
| 1680480000000 | 258.46 |
| 1680566400000 | 257.49 |
| 1680652800000 | 256.43 |
| 1680739200000 | 257.07 |
| 1681171200000 | 258.11 |
| 1681257600000 | 257.68 |
| 1681344000000 | 260.13 |
| 1681430400000 | 260.24 |
| 1681689600000 | 261 |
| 1681776000000 | 261.54 |
| 1681862400000 | 261.42 |
| 1681948800000 | 260.22 |
| 1682035200000 | 260.49 |
| 1682294400000 | 260.6 |
| 1682380800000 | 257.58 |
| 1682467200000 | 256.46 |
| 1682553600000 | 259.85 |
| 1682640000000 | 261.75 |
| 1682899200000 | 261.93 |
| 1682985600000 | 259.16 |
| 1683072000000 | 258.06 |
| 1683158400000 | 256.54 |
| 1683244800000 | 260.38 |
| 1683504000000 | 260.7 |
| 1683590400000 | 259.89 |
| 1683676800000 | 260.27 |
| 1683763200000 | 259.93 |
| 1683849600000 | 259.9 |
| 1684108800000 | 260.94 |
| 1684195200000 | 259.43 |
| 1684281600000 | 261.44 |
| 1684368000000 | 263.7 |
| 1684454400000 | 263.83 |
| 1684713600000 | 264.14 |
| 1684800000000 | 261.58 |
| 1684886400000 | 259.25 |
| 1684972800000 | 260.21 |
| 1685059200000 | 263.29 |
| 1685318400000 | 263.37 |
| 1685404800000 | 262.88 |
| 1685491200000 | 260.77 |
| 1685577600000 | 263.12 |
| 1685664000000 | 267.04 |
| 1685923200000 | 266.88 |
| 1686009600000 | 267.64 |
| 1686096000000 | 266.46 |
| 1686182400000 | 267.43 |
| 1686268800000 | 267.8399 |
| 1686528000000 | 269.85 |
| 1686614400000 | 271.68 |
| 1686700800000 | 272.32 |
| 1686787200000 | 274.56 |
| 1686873600000 | 274.27 |
| 1687132800000 | 273.67 |
| 1687219200000 | 272.43 |
| 1687305600000 | 271.2799 |
| 1687392000000 | 271.5299 |
| 1687478400000 | 269.41 |
| 1687737600000 | 268.61 |
| 1687824000000 | 270.85 |
| 1687910400000 | 271.75 |
| 1687996800000 | 272.61 |
| 1688083200000 | 275.35 |
| 1688342400000 | 275.89 |
| 1688428800000 | 275.77 |
| 1688515200000 | 274.9 |
| 1688601600000 | 271.63 |
| 1688688000000 | 270.86 |
| 1688947200000 | 271.38 |
| 1689033600000 | 273.0299 |
| 1689120000000 | 275.01 |
| 1689206400000 | 277.26 |
| 1689292800000 | 277.05 |
| 1689552000000 | 277.55 |
| 1689638400000 | 279.32 |
| 1689724800000 | 280.4 |
| 1689811200000 | 279.14 |
| 1689897600000 | 279.42 |
| 1690156800000 | 280.18 |
| 1690243200000 | 280.98 |
| 1690329600000 | 280.52 |
| 1690416000000 | 280.13 |
| 1690502400000 | 281.97 |
| 1690761600000 | 282.69 |
| 1690848000000 | 281.94 |
| 1690934400000 | 277.88 |
| 1691020800000 | 276.72 |
| 1691107200000 | 276.06 |
| 1691366400000 | 277.72 |
| 1691452800000 | 276.7 |
| 1691539200000 | 275.62 |
| 1691625600000 | 276.46 |
| 1691712000000 | 275.62 |
| 1691971200000 | 276.3399 |
| 1692057600000 | 273.61 |
| 1692144000000 | 271.7799 |
| 1692230400000 | 269.63 |
| 1692316800000 | 269.2799 |
| 1692576000000 | 270.5299 |
| 1692662400000 | 270.46 |
| 1692748800000 | 272.93 |
| 1692835200000 | 270.33 |
| 1692921600000 | 271.35 |
| 1693180800000 | 273.41 |
| 1693267200000 | 276.9 |
| 1693353600000 | 277.82 |
| 1693440000000 | 277.69 |
| 1693526400000 | 278.31 |
| 1693785600000 | 278.52 |
| 1693872000000 | 277.54 |
| 1693958400000 | 276.0299 |
| 1694044800000 | 275.2 |
| 1694131200000 | 275.29 |
| 1694390400000 | 276.87 |
| 1694476800000 | 275.95 |
| 1694563200000 | 275.94 |
| 1694649600000 | 278.62 |
| 1694736000000 | 276.81 |
| 1694995200000 | 276.19 |
| 1695081600000 | 275.6 |
| 1695168000000 | 274.19 |
| 1695254400000 | 269.94 |
| 1695340800000 | 269.37 |
| 1695600000000 | 269.74 |
| 1695686400000 | 266.5 |
| 1695772800000 | 266.41 |
| 1695859200000 | 267.65 |
| 1695945600000 | 267.32 |
| 1696204800000 | 266.47 |
| 1696291200000 | 262.8399 |
| 1696377600000 | 263.63 |
| 1696464000000 | 263.99 |
| 1696550400000 | 266.71 |
| 1696809600000 | 267.67 |
| 1696896000000 | 270.3 |
| 1696982400000 | 271.2 |
| 1697068800000 | 270.4 |
| 1697155200000 | 268.5 |
| 1697414400000 | 270.3 |
| 1697500800000 | 270.51 |
| 1697587200000 | 267.32 |
| 1697673600000 | 264.73 |
| 1697760000000 | 261.52 |
| 1698019200000 | 260.96 |
| 1698105600000 | 262.46 |
| 1698192000000 | 260.22 |
| 1698278400000 | 257.57 |
| 1698364800000 | 256.7 |
| 1698624000000 | 258.79 |
| 1698710400000 | 260.43 |
| 1698796800000 | 263.19 |
| 1698883200000 | 267.8399 |
| 1698969600000 | 269.77 |
| 1699228800000 | 270.3 |
| 1699315200000 | 270.5299 |
| 1699401600000 | 270.57 |
| 1699488000000 | 269.86 |
| 1699574400000 | 272.22 |
| 1699833600000 | 272.47 |
| 1699920000000 | 276.96 |
| 1700006400000 | 277.8399 |
| 1700092800000 | 277.6 |
| 1700179200000 | 278.65 |
| 1700438400000 | 280 |
| 1700524800000 | 279.36 |
| 1700611200000 | 280.39 |
| 1700697600000 | 280.47 |
| 1700784000000 | 280.8399 |
| 1701043200000 | 280.15 |
| 1701129600000 | 280.08 |
| 1701216000000 | 280.2 |
| 1701302400000 | 281.44 |
| 1701388800000 | 283.2 |
| 1701648000000 | 281.94 |
| 1701734400000 | 281.68 |
| 1701820800000 | 281.64 |
| 1701907200000 | 282.63 |
| 1701993600000 | 283.69 |
| 1702252800000 | 284.99 |
| 1702339200000 | 285.85 |
| 1702425600000 | 288.76 |
| 1702512000000 | 289.88 |
| 1702598400000 | 289.9 |
| 1702857600000 | 290.48 |
| 1702944000000 | 292.1 |
| 1703030400000 | 289.36 |
| 1703116800000 | 291.08 |
| 1703203200000 | 291.54 |
| 1703635200000 | 293.23 |
| 1703721600000 | 293.27 |
| 1703808000000 | 292.8 |
| 1704153600000 | 291.42 |
| 1704240000000 | 289.05 |
| 1704326400000 | 288.98 |
| 1704412800000 | 289.3399 |
| 1704672000000 | 292.36 |
| 1704758400000 | 292.12 |
| 1704844800000 | 293.45 |
| 1704931200000 | 293.38 |
| 1705017600000 | 294.07 |
| 1705276800000 | 294.14 |
| 1705363200000 | 292.87 |
| 1705449600000 | 290.86 |
| 1705536000000 | 292.87 |
| 1705622400000 | 295.61 |
| 1705881600000 | 296.8399 |
| 1705968000000 | 297.29 |
| 1706054400000 | 297.92 |
| 1706140800000 | 299.06 |
| 1706227200000 | 299.22 |
| 1706486400000 | 301.26 |
| 1706572800000 | 301.29 |
| 1706659200000 | 298.25 |
| 1706745600000 | 300.44 |
| 1706832000000 | 302.85 |
| 1707091200000 | 302.0899 |
| 1707177600000 | 302.82 |
| 1707264000000 | 304.5899 |
| 1707350400000 | 304.95 |
| 1707436800000 | 306.19 |
| 1707696000000 | 306.23 |
| 1707782400000 | 303.12 |
| 1707868800000 | 305.5 |
| 1707955200000 | 307.55 |
| 1708041600000 | 307.29 |
| 1708300800000 | 307.44 |
| 1708387200000 | 305.93 |
| 1708473600000 | 305.9 |
| 1708560000000 | 311.35 |
| 1708646400000 | 311.63 |
| 1708905600000 | 311 |
| 1708992000000 | 311.49 |
| 1709078400000 | 310.96 |
| 1709164800000 | 312.17 |
| 1709251200000 | 314.79 |
| 1709510400000 | 314.66 |
| 1709596800000 | 312.2 |
| 1709683200000 | 313.83 |
| 1709769600000 | 316.63 |
| 1709856000000 | 315.18 |
| 1710115200000 | 314.06 |
| 1710201600000 | 317.04 |
| 1710288000000 | 316.73 |
| 1710374400000 | 316 |
| 1710460800000 | 314.44 |
| 1710720000000 | 316.02 |
| 1710806400000 | 317.65 |
| 1710892800000 | 319.77 |
| 1710979200000 | 321.8 |
| 1711065600000 | 321.47 |
| 1711324800000 | 320.58 |
| 1711411200000 | 320.15 |
| 1711497600000 | 322.33 |
| 1711584000000 | 322.46 |
| 1712016000000 | 319.54 |
| 1712102400000 | 319.83 |
| 1712188800000 | 317.57 |
| 1712275200000 | 319.3 |
| 1712534400000 | 319.71 |
| 1712620800000 | 319.92 |
| 1712707200000 | 317.7799 |
| 1712793600000 | 319.15 |
| 1712880000000 | 315.86 |
| 1713139200000 | 312.99 |
| 1713225600000 | 311.05 |
| 1713312000000 | 309.45 |
| 1713398400000 | 309.27 |
| 1713484800000 | 306.7799 |
| 1713744000000 | 309.5899 |
| 1713830400000 | 313.0899 |
| 1713916800000 | 313.24 |
| 1714003200000 | 311.63 |
| 1714089600000 | 314.31 |
| 1714348800000 | 315.26 |
| 1714435200000 | 311.91 |
| 1714521600000 | 310.94 |
| 1714608000000 | 312.9 |
| 1714694400000 | 315.99 |
| 1714953600000 | 318.86 |
| 1715040000000 | 319.93 |
| 1715126400000 | 319.76 |
| 1715212800000 | 321.14 |
| 1715299200000 | 322.16 |
| 1715558400000 | 322.06 |
| 1715644800000 | 323.3 |
| 1715731200000 | 326.4 |
| 1715817600000 | 326.0299 |
| 1715904000000 | 326.3 |
| 1716163200000 | 326.97 |
| 1716249600000 | 327.21 |
| 1716336000000 | 326.19 |
| 1716422400000 | 324.67 |
| 1716508800000 | 325.94 |
| 1716768000000 | 326.36 |
| 1716854400000 | 325.96 |
| 1716940800000 | 323.18 |
| 1717027200000 | 322.0299 |
| 1717113600000 | 324.32 |
| 1717372800000 | 324.8399 |
| 1717459200000 | 324.67 |
| 1717545600000 | 327.67 |
| 1717632000000 | 328.14 |
| 1717718400000 | 327.68 |
| 1717977600000 | 328.3 |
| 1718064000000 | 328.1 |
| 1718150400000 | 330.55 |
| 1718236800000 | 330.04 |
| 1718323200000 | 329.3 |
| 1718582400000 | 330.7799 |
| 1718668800000 | 331.98 |
| 1718755200000 | 331.95 |
| 1718841600000 | 331.86 |
| 1718928000000 | 330.97 |
| 1719187200000 | 330.9 |
| 1719273600000 | 332.07 |
| 1719360000000 | 332.22 |
| 1719446400000 | 332.23 |
| 1719532800000 | 331.41 |
| 1719792000000 | 332.41 |
| 1719878400000 | 333.81 |
| 1719964800000 | 335.7 |
| 1720051200000 | 336.36 |
| 1720137600000 | 337.22 |
| 1720396800000 | 337.27 |
| 1720483200000 | 337.14 |
| 1720569600000 | 340.26 |
| 1720656000000 | 339.0299 |
| 1720742400000 | 340.74 |
| 1721001600000 | 340.92 |
| 1721088000000 | 342.51 |
| 1721174400000 | 338.75 |
| 1721260800000 | 336.36 |
| 1721347200000 | 334.29 |
| 1721606400000 | 337.0899 |
| 1721692800000 | 336.85 |
| 1721779200000 | 330.56 |
| 1721865600000 | 328.31 |
| 1721952000000 | 331.45 |
| 1722211200000 | 331.96 |
| 1722297600000 | 330.9 |
| 1722384000000 | 335.56 |
| 1722470400000 | 330.41 |
| 1722556800000 | 322.79 |
| 1722816000000 | 311.88 |
| 1722902400000 | 316.18 |
| 1722988800000 | 315.88 |
| 1723075200000 | 320.99 |
| 1723161600000 | 322.67 |
| 1723420800000 | 322.77 |
| 1723507200000 | 327.64 |
| 1723593600000 | 329.31 |
| 1723680000000 | 334.21 |
| 1723766400000 | 335.6 |
| 1724025600000 | 337.82 |
| 1724112000000 | 337.22 |
| 1724198400000 | 338.47 |
| 1724284800000 | 336.5899 |
| 1724371200000 | 339.73 |
| 1724630400000 | 338.76 |
| 1724716800000 | 339.3 |
| 1724803200000 | 338.06 |
| 1724889600000 | 338.7 |
| 1724976000000 | 341.46 |
| 1725235200000 | 341.51 |
| 1725321600000 | 335.92 |
| 1725408000000 | 333.87 |
| 1725494400000 | 332.76 |
| 1725580800000 | 327.97 |
| 1725840000000 | 331.18 |
| 1725926400000 | 331.88 |
| 1726012800000 | 334.0899 |
| 1726099200000 | 337.12 |
| 1726185600000 | 338.65 |
| 1726444800000 | 338.99 |
| 1726531200000 | 339.15 |
| 1726617600000 | 338.16 |
| 1726704000000 | 343.76 |
| 1726790400000 | 342.73 |
| 1727049600000 | 343.5 |
| 1727136000000 | 344.6 |
| 1727222400000 | 344.13 |
| 1727308800000 | 346.55 |
| 1727395200000 | 346.91 |
| 1727654400000 | 346.46 |
| 1727740800000 | 344.24 |
| 1727827200000 | 344.1 |
| 1727913600000 | 343.5299 |
| 1728000000000 | 346.2 |
| 1728259200000 | 344.54 |
| 1728345600000 | 345.98 |
| 1728432000000 | 348.36 |
| 1728518400000 | 347.94 |
| 1728604800000 | 349.86 |
| 1728864000000 | 352.11 |
| 1728950400000 | 349.68 |
| 1729036800000 | 350.54 |
| 1729123200000 | 351.06 |
| 1729209600000 | 352.3399 |
| 1729468800000 | 351.29 |
| 1729555200000 | 350.51 |
| 1729641600000 | 347.8 |
| 1729728000000 | 348.44 |
| 1729814400000 | 348.17 |
| 1730073600000 | 349.49 |
| 1730160000000 | 349.73 |
| 1730246400000 | 348.31 |
| 1730332800000 | 342.88 |
| 1730419200000 | 344.0299 |
| 1730678400000 | 343.27 |
| 1730764800000 | 346.68 |
| 1730851200000 | 353.26 |
| 1730937600000 | 355.86 |
| 1731024000000 | 356.7 |
| 1731283200000 | 357.68 |
| 1731369600000 | 355.87 |
| 1731456000000 | 355.58 |
| 1731542400000 | 354.58 |
| 1731628800000 | 350.74 |
| 1731888000000 | 351.71 |
| 1731974400000 | 352.8399 |
| 1732060800000 | 352.72 |
| 1732147200000 | 354.72 |
| 1732233600000 | 356.61 |
| 1732492800000 | 357.7799 |
| 1732579200000 | 358.5 |
| 1732665600000 | 357.33 |
| 1732752000000 | 357.79 |
| 1732838400000 | 359.5299 |
| 1733097600000 | 360.83 |
| 1733184000000 | 361.73 |
| 1733270400000 | 363.5899 |
| 1733356800000 | 363.29 |
| 1733443200000 | 364 |
| 1733702400000 | 362.22 |
| 1733788800000 | 360.66 |
| 1733875200000 | 362.87 |
| 1733961600000 | 361.58 |
| 1734048000000 | 361.11 |
| 1734307200000 | 361.73 |
| 1734393600000 | 360.33 |
| 1734480000000 | 352.11 |
| 1734566400000 | 350.72 |
| 1734652800000 | 353.01 |
| 1734912000000 | 355.22 |
| 1734998400000 | 358.3 |
| 1735257600000 | 356.38 |
| 1735516800000 | 353.08 |
| 1735603200000 | 352.14 |
| 1735776000000 | 352.14 |
| 1735862400000 | 355.4 |
| 1736121600000 | 357.15 |
| 1736208000000 | 354.55 |
| 1736294400000 | 354.94 |
| 1736380800000 | 354.89 |
| 1736467200000 | 350.07 |
| 1736726400000 | 349.95 |
| 1736812800000 | 350.23 |
| 1736899200000 | 355.66 |
| 1736985600000 | 355.99 |
| 1737072000000 | 359 |
| 1737331200000 | 359.43 |
| 1737417600000 | 362.14 |
| 1737504000000 | 364.22 |
| 1737590400000 | 365.99 |
| 1737676800000 | 365.3 |
| 1737936000000 | 361.3399 |
| 1738022400000 | 364.05 |
| 1738108800000 | 363.3399 |
| 1738195200000 | 365.38 |
| 1738281600000 | 364.0899 |
| 1738540800000 | 360.64 |
| 1738627200000 | 362.76 |
| 1738713600000 | 364.67 |
| 1738800000000 | 366.5299 |
| 1738886400000 | 363.77 |
| 1739145600000 | 365.93 |
| 1739232000000 | 366.0299 |
| 1739318400000 | 365.62 |
| 1739404800000 | 369.29 |
| 1739491200000 | 369.2 |
| 1739750400000 | 369.54 |
| 1739836800000 | 370.5 |
| 1739923200000 | 370.22 |
| 1740009600000 | 368.4 |
| 1740096000000 | 363.88 |
| 1740355200000 | 362.38 |
| 1740441600000 | 360.99 |
| 1740528000000 | 361.83 |
| 1740614400000 | 357.51 |
| 1740700800000 | 361.13 |
| 1740960000000 | 357.52 |
| 1741046400000 | 352.66 |
| 1741132800000 | 356.42 |
| 1741219200000 | 351.9 |
| 1741305600000 | 352.3 |
| 1741564800000 | 344.64 |
| 1741651200000 | 341.7799 |
| 1741737600000 | 343.5899 |
| 1741824000000 | 340.1 |
| 1741910400000 | 346.19 |
| 1742169600000 | 348.68 |
| 1742256000000 | 346.75 |
| 1742342400000 | 349.74 |
| 1742428800000 | 349.02 |
| 1742515200000 | 348.92 |
| 1742774400000 | 353.22 |
| 1742860800000 | 353.88 |
| 1742947200000 | 350.81 |
| 1743033600000 | 349.62 |
| 1743120000000 | 344.17 |
| 1743379200000 | 343.54 |
| 1743465600000 | 345.2799 |
| 1743552000000 | 346.8 |
| 1743638400000 | 332.32 |
| 1743724800000 | 314.47 |
| 1743984000000 | 309.04 |
| 1744070400000 | 308.3399 |
| 1744156800000 | 326.23 |
| 1744243200000 | 322 |
| 1744329600000 | 325.26 |
| 1744588800000 | 328.72 |
| 1744675200000 | 329.7799 |
| 1744761600000 | 324.66 |
| 1744848000000 | 325.43 |
| 1745280000000 | 325.91 |
| 1745366400000 | 331.45 |
| 1745452800000 | 336.45 |
| 1745539200000 | 338.73 |
| 1745798400000 | 339.33 |
| 1745884800000 | 341.04 |
| 1745971200000 | 341.92 |
| 1746057600000 | 343.5299 |
| 1746144000000 | 348.51 |
| 1746403200000 | 347.06 |
| 1746489600000 | 344.98 |
| 1746576000000 | 346.18 |
| 1746662400000 | 348.02 |
| 1746748800000 | 348.62 |
| 1747008000000 | 357.61 |
| 1747094400000 | 360.02 |
| 1747180800000 | 360.19 |
| 1747267200000 | 361.45 |
| 1747353600000 | 363.61 |
| 1747612800000 | 364.0299 |
| 1747699200000 | 363.68 |
| 1747785600000 | 359.21 |
| 1747872000000 | 358.45 |
| 1747958400000 | 356.33 |
| 1748217600000 | 357.14 |
| 1748304000000 | 362.8 |
| 1748390400000 | 360.94 |
| 1748476800000 | 362.29 |
| 1748563200000 | 362.38 |
| 1748822400000 | 363.37 |
| 1748908800000 | 365.1 |
| 1748995200000 | 365.5899 |
| 1749081600000 | 364.21 |
| 1749168000000 | 367.0299 |
| 1749427200000 | 367.19 |
| 1749513600000 | 368.63 |
| 1749600000000 | 367.93 |
| 1749686400000 | 368.5899 |
| 1749772800000 | 364.79 |
| 1750032000000 | 367.69 |
| 1750118400000 | 365.16 |
| 1750204800000 | 365.23 |
| 1750291200000 | 364.44 |
| 1750377600000 | 363.93 |
| 1750636800000 | 366.1 |
| 1750723200000 | 370.02 |
| 1750809600000 | 369.32 |
| 1750896000000 | 371.63 |
| 1750982400000 | 373.89 |
| 1751241600000 | 375.35 |
| 1751328000000 | 374.48 |
| 1751414400000 | 376.01 |
| 1751500800000 | 378.66 |
| 1751587200000 | 378.32 |
| 1751846400000 | 376.39 |
| 1751932800000 | 376.44 |
| 1752019200000 | 378.57 |
| 1752105600000 | 379.44 |
| 1752192000000 | 377.87 |
| 1752451200000 | 378.45 |
| 1752537600000 | 377.13 |
| 1752624000000 | 377.6 |
| 1752710400000 | 380.0299 |
| 1752796800000 | 380.0899 |
| 1753056000000 | 380.13 |
| 1753142400000 | 379.93 |
| 1753228800000 | 383.64 |
| 1753315200000 | 384.46 |
| 1753401600000 | 385.21 |
| 1753660800000 | 384.8399 |
| 1753747200000 | 383.8 |
| 1753833600000 | 383.5 |
| 1753920000000 | 382.27 |
| 1754006400000 | 376.57 |
| 1754265600000 | 380.88 |
| 1754352000000 | 380.06 |
| 1754438400000 | 382.48 |
| 1754524800000 | 382.94 |
| 1754611200000 | 385.16 |
| 1754870400000 | 384.46 |
| 1754956800000 | 388.06 |
| 1755043200000 | 389.44 |
| 1755129600000 | 389.41 |
| 1755216000000 | 389.27 |
| 1755475200000 | 389.45 |
| 1755561600000 | 388.0299 |
| 1755648000000 | 387.5 |
| 1755734400000 | 386.45 |
| 1755820800000 | 390.95 |
| 1756080000000 | 389.4 |
| 1756166400000 | 389.77 |
| 1756252800000 | 390.4 |
| 1756339200000 | 391.5 |
| 1756425600000 | 389.18 |
| 1756684800000 | 389.16 |
| 1756771200000 | 386.68 |
| 1756857600000 | 387.43 |
| 1756944000000 | 390.54 |
| 1757030400000 | 389.9 |
| 1757289600000 | 391.27 |
| 1757376000000 | 391.85 |
| 1757462400000 | 392.88 |
| 1757548800000 | 395.63 |
| 1757635200000 | 395.52 |
| 1757894400000 | 396.94 |
| 1757980800000 | 395.95 |
| 1758067200000 | 395.52 |
| 1758153600000 | 397.5899 |
| 1758240000000 | 398.92 |
| 1758499200000 | 400.29 |
| 1758585600000 | 398.75 |
| 1758672000000 | 397.7799 |
| 1758758400000 | 396.06 |
| 1758844800000 | 398.1 |
| 1759104000000 | 399.0899 |
| 1759190400000 | 400.5299 |
| 1759276800000 | 401.77 |
| 1759363200000 | 402.61 |
| 1759449600000 | 403.35 |
| 1759708800000 | 405.07 |
| 1759795200000 | 403.75 |
| 1759881600000 | 406.14 |
| 1759968000000 | 405.39 |
| 1760054400000 | 395.93 |
| 1760313600000 | 400.33 |
| 1760400000000 | 399.16 |
| 1760486400000 | 401.14 |
| 1760572800000 | 399.83 |
| 1760659200000 | 400.05 |
| 1760918400000 | 404.6 |
| 1761004800000 | 404.85 |
| 1761091200000 | 403.04 |
| 1761177600000 | 405.14 |
| 1761264000000 | 407.72 |
| 1761523200000 | 411.86 |
| 1761609600000 | 412.15 |
| 1761696000000 | 411.7799 |
| 1761782400000 | 408.48 |
| 1761868800000 | 409.46 |
| 1762128000000 | 409.97 |
| 1762214400000 | 405.81 |
| 1762300800000 | 406.61 |
| 1762387200000 | 403.11 |
| 1762473600000 | 403.12 |
| 1762732800000 | 408.6 |
| 1762819200000 | 410.0299 |
| 1762905600000 | 411.2799 |
| 1762992000000 | 405.83 |
| 1763078400000 | 404.8 |
| 1763337600000 | 401.19 |
| 1763424000000 | 396.69 |
| 1763510400000 | 397.57 |
| 1763596800000 | 393.62 |
| 1763683200000 | 395.74 |
| 1763942400000 | 400.17 |
| 1764028800000 | 403.43 |
| 1764115200000 | 406.92 |
| 1764201600000 | 407.11 |
| 1764288000000 | 409.01 |
| STOXX Global 1800 Daily Hedged | STOXX Global 1800 | |
|---|---|---|
| 2018 | -9.8914949583516 | -3.9925543466809 |
| 2019 | 26.716535911938 | 31.29846908301 |
| 2020 | 11.940871568439 | 7.3477107436815 |
| 2021 | 24.961413136683 | 30.584193773413 |
| 2022 | -17.285390791189 | -12.618306516756 |
| 2023 | 21.453459432554 | 20.01156627578 |
| 2024 | 20.587431693989 | 27.04776386923 |
| 2025 | 20.00645667161 | 9.4277166028465 |
Methodology
The STOXX Global 1800 Daily Hedged Index represents the returns of an investment in the STOXX® Global 1800 Index that involves hedging the local currency risk of the underlying constituents. This is achieved by a hypothetical rolling investment in one-month foreign-exchange forward contracts, with daily adjustment of invested notional and currency exposures.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0313264886 | SXW1EDH | SXW1EDH INDEX | .SXW1EDH |
| Net Return EUR | CH0313264878 | SXW1GDH | SXW1GDH INDEX | .SXW1GDH |
| Gross Return EUR | CH0313264860 | SXW1GRDH | SXW1GRDH INDEX | .SXW1GRDH |
Quick Facts
| Weighting | Not Applicable |
| Cap Factor | Not Applicable |
| No. of components | Not Applicable |
| Review frequency | Not Applicable |
| Calculation/distribution | Dayend |
| Calculation hours | 22:30 CET - 22:30 CET |
| Base value/base date | 100 as of January 31, 2008 |
| History | Available from January 31, 2008 |
| Inception date | June. 12, 2019 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
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.