Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Global 1800
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Global 1800 Index contains 600 European, 600 North-American and 600 Asia/Pacific region stocks represented by the STOXX Europe 600 Index, the STOXX North America 600 Index and the STOXX Asia/Pacific 600 Index.
Key facts
- Transparent and rules-based methodology
- Buffer rule applied on regional indices aims to reduce turnover
- Weighted by free-float market cap
- Serves as basis for further regional, sector and country indices and as basis multiple thematic indices
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 | 78,940.6 | 72,718.1 | 40.4 | 12.3 | 3,608.4 | 0.8 | 5.0 | 0.0 | 2.5 |
| STOXX Global Total Market | 105,106.0 | 90,430.6 | 7.4 | 0.6 | 3,608.4 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 27.4 |
|---|---|
| Industrial Goods and Services | 12.6 |
| Health Care | 10.5 |
| Banks | 6.2 |
| Retail | 6.1 |
| Financial Services | 4.8 |
| Energy | 4.1 |
| Insurance | 3.2 |
| Food, Beverage and Tobacco | 3.0 |
| Utilities | 2.9 |
Country weighting
| USA | 72.2 |
|---|---|
| Japan | 6.6 |
| UK | 3.7 |
| Canada | 2.7 |
| France | 2.6 |
| Switzerland | 2.3 |
| Germany | 2.1 |
| Australia | 2.0 |
| Netherlands | 1.0 |
| Denmark | 0.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 | 4.6 | 22.1 | 28.1 | 29.5 | 81.3 | N/A | N/A | 28.6 | 9.1 | 12.8 |
| STOXX Global Total Market | 4.1 | 20.1 | 26.6 | 25.8 | 73.6 | N/A | N/A | 27.0 | 8.0 | 11.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 | N/A | N/A | 10.7 | 15.2 | 18.0 | N/A | N/A | 2.0 | 0.4 | 0.6 |
| STOXX Global Total Market | N/A | N/A | 10.5 | 14.6 | 17.5 | N/A | N/A | 2.0 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.3 | 1.3 | 1.5 | 1.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 4.8 | 1.4 | 0.9 | 0.7 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Global 1800
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 20.9 | 3.6 | 2.4 | 2.4 | 25.6 |
| STOXX Global Total Market | -1.0 | 20.5 | 18.9 | 19.5 | 3.1 | 2.4 | 1.9 | 18.0 |
Performance and annual returns
| STOXX Global 1800 | |
|---|---|
| 1073001600000 | 68.32 |
| 1073260800000 | 69.24 |
| 1073347200000 | 69.39 |
| 1073433600000 | 69.26 |
| 1073520000000 | 69.74 |
| 1073606400000 | 69.58 |
| 1073865600000 | 69.66 |
| 1073952000000 | 69.45 |
| 1074038400000 | 69.77 |
| 1074124800000 | 69.58 |
| 1074211200000 | 69.77 |
| 1074470400000 | 69.85 |
| 1074556800000 | 70.15 |
| 1074643200000 | 70.64 |
| 1074729600000 | 70.73 |
| 1074816000000 | 70.71 |
| 1075075200000 | 70.74 |
| 1075161600000 | 70.48 |
| 1075248000000 | 69.95 |
| 1075334400000 | 69.44 |
| 1075420800000 | 69.35 |
| 1075680000000 | 69.57 |
| 1075766400000 | 69.71 |
| 1075852800000 | 69.08 |
| 1075939200000 | 69.29 |
| 1076025600000 | 70.14 |
| 1076284800000 | 70.26 |
| 1076371200000 | 70.5 |
| 1076457600000 | 70.96 |
| 1076544000000 | 71.11 |
| 1076630400000 | 70.9 |
| 1076889600000 | 70.98 |
| 1076976000000 | 71.67 |
| 1077062400000 | 71.46 |
| 1077148800000 | 71.25 |
| 1077235200000 | 70.67 |
| 1077494400000 | 70.68 |
| 1077580800000 | 70.48 |
| 1077667200000 | 70.48 |
| 1077753600000 | 70.4 |
| 1077840000000 | 70.64 |
| 1078099200000 | 71.49 |
| 1078185600000 | 71.09 |
| 1078272000000 | 70.75 |
| 1078358400000 | 71.08 |
| 1078444800000 | 71.61 |
| 1078704000000 | 71.24 |
| 1078790400000 | 70.91 |
| 1078876800000 | 69.87 |
| 1078963200000 | 68.71 |
| 1079049600000 | 69.01 |
| 1079308800000 | 68.28 |
| 1079395200000 | 68.92 |
| 1079481600000 | 69.63 |
| 1079568000000 | 69.75 |
| 1079654400000 | 69.29 |
| 1079913600000 | 68.39 |
| 1080000000000 | 68.3 |
| 1080086400000 | 68.15 |
| 1080172800000 | 69.07 |
| 1080259200000 | 69.14 |
| 1080518400000 | 69.99 |
| 1080604800000 | 70.19 |
| 1080691200000 | 70.47 |
| 1080777600000 | 71.1 |
| 1080864000000 | 71.41 |
| 1081123200000 | 71.64 |
| 1081209600000 | 71.57 |
| 1081296000000 | 71.54 |
| 1081382400000 | 71.45 |
| 1081814400000 | 70.66 |
| 1081900800000 | 70.1 |
| 1081987200000 | 69.94 |
| 1082073600000 | 70.46 |
| 1082332800000 | 70.45 |
| 1082419200000 | 69.96 |
| 1082505600000 | 69.78 |
| 1082592000000 | 70.38 |
| 1082678400000 | 70.52 |
| 1082937600000 | 70.54 |
| 1083024000000 | 70.55 |
| 1083110400000 | 69.57 |
| 1083196800000 | 69.22 |
| 1083283200000 | 68.73 |
| 1083542400000 | 69.14 |
| 1083628800000 | 69.63 |
| 1083715200000 | 69.97 |
| 1083801600000 | 69.13 |
| 1083888000000 | 68 |
| 1084147200000 | 66.35 |
| 1084233600000 | 66.82 |
| 1084320000000 | 67.13 |
| 1084406400000 | 66.91 |
| 1084492800000 | 66.75 |
| 1084752000000 | 66.06 |
| 1084838400000 | 66.56 |
| 1084924800000 | 67.32 |
| 1085011200000 | 66.95 |
| 1085097600000 | 67.51 |
| 1085356800000 | 67.63 |
| 1085443200000 | 68.29 |
| 1085529600000 | 68.66 |
| 1085616000000 | 69.39 |
| 1085702400000 | 69.33 |
| 1085961600000 | 69.38 |
| 1086048000000 | 69.33 |
| 1086134400000 | 69.55 |
| 1086220800000 | 69.06 |
| 1086307200000 | 69.44 |
| 1086566400000 | 70.67 |
| 1086652800000 | 70.75 |
| 1086739200000 | 70.04 |
| 1086825600000 | 70.32 |
| 1086912000000 | 70.09 |
| 1087171200000 | 69.45 |
| 1087257600000 | 69.83 |
| 1087344000000 | 70.12 |
| 1087430400000 | 70.18 |
| 1087516800000 | 70.4 |
| 1087776000000 | 70.33 |
| 1087862400000 | 70.2 |
| 1087948800000 | 70.61 |
| 1088035200000 | 71.01 |
| 1088121600000 | 70.68 |
| 1088380800000 | 70.97 |
| 1088467200000 | 70.79 |
| 1088553600000 | 70.89 |
| 1088640000000 | 70.52 |
| 1088726400000 | 70.38 |
| 1088985600000 | 70.15 |
| 1089072000000 | 69.69 |
| 1089158400000 | 69.92 |
| 1089244800000 | 69.66 |
| 1089331200000 | 69.89 |
| 1089590400000 | 69.99 |
| 1089676800000 | 69.87 |
| 1089763200000 | 69.71 |
| 1089849600000 | 69.28 |
| 1089936000000 | 69.36 |
| 1090195200000 | 69.26 |
| 1090281600000 | 69.37 |
| 1090368000000 | 68.76 |
| 1090454400000 | 68.58 |
| 1090540800000 | 67.86 |
| 1090800000000 | 67.59 |
| 1090886400000 | 67.8 |
| 1090972800000 | 67.9 |
| 1091059200000 | 68.32 |
| 1091145600000 | 68.53 |
| 1091404800000 | 68.69 |
| 1091491200000 | 68.55 |
| 1091577600000 | 68.19 |
| 1091664000000 | 67.6 |
| 1091750400000 | 66.99 |
| 1092009600000 | 66.78 |
| 1092096000000 | 67.46 |
| 1092182400000 | 67.14 |
| 1092268800000 | 66.68 |
| 1092355200000 | 66.75 |
| 1092614400000 | 67.33 |
| 1092700800000 | 67.51 |
| 1092787200000 | 68 |
| 1092873600000 | 68.19 |
| 1092960000000 | 68.37 |
| 1093219200000 | 68.36 |
| 1093305600000 | 68.23 |
| 1093392000000 | 68.6 |
| 1093478400000 | 68.8 |
| 1093564800000 | 69.04 |
| 1093824000000 | 68.67 |
| 1093910400000 | 68.83 |
| 1093996800000 | 69.17 |
| 1094083200000 | 69.64 |
| 1094169600000 | 69.27 |
| 1094428800000 | 69.55 |
| 1094515200000 | 69.89 |
| 1094601600000 | 69.81 |
| 1094688000000 | 69.7 |
| 1094774400000 | 70.19 |
| 1095033600000 | 70.41 |
| 1095120000000 | 70.58 |
| 1095206400000 | 69.87 |
| 1095292800000 | 70.09 |
| 1095379200000 | 70.34 |
| 1095638400000 | 70.07 |
| 1095724800000 | 70.61 |
| 1095811200000 | 69.9 |
| 1095897600000 | 69.72 |
| 1095984000000 | 69.66 |
| 1096243200000 | 69.28 |
| 1096329600000 | 69.61 |
| 1096416000000 | 69.89 |
| 1096502400000 | 70.13 |
| 1096588800000 | 71.11 |
| 1096848000000 | 71.34 |
| 1096934400000 | 71.44 |
| 1097020800000 | 71.74 |
| 1097107200000 | 71.28 |
| 1097193600000 | 71.25 |
| 1097452800000 | 71.29 |
| 1097539200000 | 70.77 |
| 1097625600000 | 70.41 |
| 1097712000000 | 70.11 |
| 1097798400000 | 70.39 |
| 1098057600000 | 70.52 |
| 1098144000000 | 70.48 |
| 1098230400000 | 70.38 |
| 1098316800000 | 70.63 |
| 1098403200000 | 70.33 |
| 1098662400000 | 70.13 |
| 1098748800000 | 70.75 |
| 1098835200000 | 71.53 |
| 1098921600000 | 71.85 |
| 1099008000000 | 71.83 |
| 1099267200000 | 72.02 |
| 1099353600000 | 72.27 |
| 1099440000000 | 73.03 |
| 1099526400000 | 73.79 |
| 1099612800000 | 74.22 |
| 1099872000000 | 74.15 |
| 1099958400000 | 74.03 |
| 1100044800000 | 74 |
| 1100131200000 | 74.48 |
| 1100217600000 | 75.22 |
| 1100476800000 | 75.37 |
| 1100563200000 | 75.02 |
| 1100649600000 | 75.62 |
| 1100736000000 | 75.54 |
| 1100822400000 | 75.19 |
| 1101081600000 | 75.11 |
| 1101168000000 | 75.22 |
| 1101254400000 | 75.6 |
| 1101340800000 | 76 |
| 1101427200000 | 75.99 |
| 1101686400000 | 76.01 |
| 1101772800000 | 75.67 |
| 1101859200000 | 76.47 |
| 1101945600000 | 76.61 |
| 1102032000000 | 76.84 |
| 1102291200000 | 76.73 |
| 1102377600000 | 76.25 |
| 1102464000000 | 75.92 |
| 1102550400000 | 75.82 |
| 1102636800000 | 75.73 |
| 1102896000000 | 76.52 |
| 1102982400000 | 76.74 |
| 1103068800000 | 77.25 |
| 1103155200000 | 76.96 |
| 1103241600000 | 76.54 |
| 1103500800000 | 77 |
| 1103587200000 | 77.26 |
| 1103673600000 | 77.64 |
| 1103760000000 | 77.93 |
| 1103846400000 | 78.05 |
| 1104105600000 | 78.16 |
| 1104192000000 | 78.48 |
| 1104278400000 | 78.35 |
| 1104364800000 | 78.66 |
| 1104451200000 | 78.62 |
| 1104710400000 | 78.1 |
| 1104796800000 | 77.25 |
| 1104883200000 | 76.82 |
| 1104969600000 | 76.81 |
| 1105056000000 | 76.66 |
| 1105315200000 | 76.94 |
| 1105401600000 | 76.77 |
| 1105488000000 | 77.1 |
| 1105574400000 | 76.63 |
| 1105660800000 | 76.78 |
| 1105920000000 | 76.94 |
| 1106006400000 | 77.14 |
| 1106092800000 | 76.81 |
| 1106179200000 | 76.1 |
| 1106265600000 | 75.91 |
| 1106524800000 | 75.93 |
| 1106611200000 | 75.95 |
| 1106697600000 | 76.58 |
| 1106784000000 | 76.58 |
| 1106870400000 | 76.29 |
| 1107129600000 | 76.91 |
| 1107216000000 | 77.26 |
| 1107302400000 | 77.59 |
| 1107388800000 | 77.22 |
| 1107475200000 | 77.95 |
| 1107734400000 | 77.85 |
| 1107820800000 | 77.69 |
| 1107907200000 | 77.39 |
| 1107993600000 | 77.86 |
| 1108080000000 | 78.35 |
| 1108339200000 | 78.73 |
| 1108425600000 | 78.97 |
| 1108512000000 | 78.8 |
| 1108598400000 | 78.66 |
| 1108684800000 | 78.78 |
| 1108944000000 | 78.79 |
| 1109030400000 | 78.37 |
| 1109116800000 | 78.22 |
| 1109203200000 | 78.55 |
| 1109289600000 | 79.34 |
| 1109548800000 | 79.35 |
| 1109635200000 | 79.58 |
| 1109721600000 | 79.47 |
| 1109808000000 | 79.53 |
| 1109894400000 | 80.44 |
| 1110153600000 | 80.43 |
| 1110240000000 | 80.48 |
| 1110326400000 | 80.02 |
| 1110412800000 | 79.87 |
| 1110499200000 | 79.8 |
| 1110758400000 | 79.72 |
| 1110844800000 | 79.54 |
| 1110931200000 | 79.21 |
| 1111017600000 | 79.11 |
| 1111104000000 | 79.01 |
| 1111363200000 | 78.53 |
| 1111449600000 | 78.22 |
| 1111536000000 | 77.55 |
| 1111622400000 | 77.46 |
| 1112054400000 | 76.86 |
| 1112140800000 | 77.42 |
| 1112227200000 | 77.65 |
| 1112313600000 | 77.48 |
| 1112572800000 | 77.09 |
| 1112659200000 | 77.54 |
| 1112745600000 | 77.8 |
| 1112832000000 | 78.27 |
| 1112918400000 | 77.9 |
| 1113177600000 | 78.05 |
| 1113264000000 | 77.93 |
| 1113350400000 | 77.65 |
| 1113436800000 | 76.84 |
| 1113523200000 | 75.92 |
| 1113782400000 | 75.43 |
| 1113868800000 | 76.1 |
| 1113955200000 | 75.59 |
| 1114041600000 | 76.33 |
| 1114128000000 | 76.4 |
| 1114387200000 | 76.7 |
| 1114473600000 | 76.18 |
| 1114560000000 | 76.01 |
| 1114646400000 | 75.47 |
| 1114732800000 | 76.06 |
| 1114992000000 | 76.22 |
| 1115078400000 | 76.35 |
| 1115164800000 | 77.2 |
| 1115251200000 | 77.24 |
| 1115337600000 | 77.27 |
| 1115596800000 | 77.36 |
| 1115683200000 | 76.84 |
| 1115769600000 | 76.81 |
| 1115856000000 | 76.23 |
| 1115942400000 | 75.81 |
| 1116201600000 | 75.95 |
| 1116288000000 | 76.21 |
| 1116374400000 | 76.92 |
| 1116460800000 | 77.37 |
| 1116547200000 | 77.13 |
| 1116806400000 | 77.62 |
| 1116892800000 | 77.66 |
| 1116979200000 | 77.41 |
| 1117065600000 | 77.68 |
| 1117152000000 | 77.87 |
| 1117411200000 | 77.98 |
| 1117497600000 | 77.49 |
| 1117584000000 | 78.07 |
| 1117670400000 | 78.19 |
| 1117756800000 | 77.93 |
| 1118016000000 | 78 |
| 1118102400000 | 78.22 |
| 1118188800000 | 78.28 |
| 1118275200000 | 78.08 |
| 1118361600000 | 78.02 |
| 1118620800000 | 77.95 |
| 1118707200000 | 78.14 |
| 1118793600000 | 78.38 |
| 1118880000000 | 78.7 |
| 1118966400000 | 79.37 |
| 1119225600000 | 79.13 |
| 1119312000000 | 79.21 |
| 1119398400000 | 79.28 |
| 1119484800000 | 78.77 |
| 1119571200000 | 78.28 |
| 1119830400000 | 78.09 |
| 1119916800000 | 78.55 |
| 1120003200000 | 78.55 |
| 1120089600000 | 78.21 |
| 1120176000000 | 78.15 |
| 1120435200000 | 78.13 |
| 1120521600000 | 78.42 |
| 1120608000000 | 78.29 |
| 1120694400000 | 77.96 |
| 1120780800000 | 78.72 |
| 1121040000000 | 79.51 |
| 1121126400000 | 79.9 |
| 1121212800000 | 79.74 |
| 1121299200000 | 80.03 |
| 1121385600000 | 79.91 |
| 1121644800000 | 79.71 |
| 1121731200000 | 79.86 |
| 1121817600000 | 80.07 |
| 1121904000000 | 80.3 |
| 1121990400000 | 80.51 |
| 1122249600000 | 80.28 |
| 1122336000000 | 80.2 |
| 1122422400000 | 80.58 |
| 1122508800000 | 81.06 |
| 1122595200000 | 80.93 |
| 1122854400000 | 81.2 |
| 1122940800000 | 81.81 |
| 1123027200000 | 82.08 |
| 1123113600000 | 81.63 |
| 1123200000000 | 80.93 |
| 1123459200000 | 81.09 |
| 1123545600000 | 81.54 |
| 1123632000000 | 82.13 |
| 1123718400000 | 82.73 |
| 1123804800000 | 82.48 |
| 1124064000000 | 82.45 |
| 1124150400000 | 81.85 |
| 1124236800000 | 81.7 |
| 1124323200000 | 81.17 |
| 1124409600000 | 81.37 |
| 1124668800000 | 81.93 |
| 1124755200000 | 81.56 |
| 1124841600000 | 81.29 |
| 1124928000000 | 81.28 |
| 1125014400000 | 81.01 |
| 1125273600000 | 81 |
| 1125360000000 | 80.79 |
| 1125446400000 | 81.7 |
| 1125532800000 | 82.52 |
| 1125619200000 | 82.6 |
| 1125878400000 | 82.8 |
| 1125964800000 | 83.39 |
| 1126051200000 | 83.52 |
| 1126137600000 | 83.18 |
| 1126224000000 | 83.87 |
| 1126483200000 | 83.68 |
| 1126569600000 | 83.13 |
| 1126656000000 | 83.22 |
| 1126742400000 | 83.12 |
| 1126828800000 | 83.57 |
| 1127088000000 | 83.32 |
| 1127174400000 | 83.27 |
| 1127260800000 | 82.82 |
| 1127347200000 | 82.62 |
| 1127433600000 | 82.52 |
| 1127692800000 | 83.04 |
| 1127779200000 | 82.78 |
| 1127865600000 | 83.25 |
| 1127952000000 | 83.83 |
| 1128038400000 | 83.96 |
| 1128297600000 | 83.7 |
| 1128384000000 | 83.44 |
| 1128470400000 | 82.39 |
| 1128556800000 | 81.87 |
| 1128643200000 | 81.89 |
| 1128902400000 | 81.5 |
| 1128988800000 | 81.6 |
| 1129075200000 | 81.21 |
| 1129161600000 | 80.61 |
| 1129248000000 | 81.28 |
| 1129507200000 | 81.25 |
| 1129593600000 | 80.43 |
| 1129680000000 | 80.65 |
| 1129766400000 | 80.13 |
| 1129852800000 | 80.19 |
| 1130112000000 | 81.05 |
| 1130198400000 | 81.36 |
| 1130284800000 | 81.25 |
| 1130371200000 | 80.77 |
| 1130457600000 | 81.25 |
| 1130716800000 | 82.06 |
| 1130803200000 | 82.18 |
| 1130889600000 | 82.9 |
| 1130976000000 | 83.38 |
| 1131062400000 | 82.98 |
| 1131321600000 | 83.15 |
| 1131408000000 | 83.02 |
| 1131494400000 | 82.94 |
| 1131580800000 | 83.25 |
| 1131667200000 | 83.66 |
| 1131926400000 | 83.44 |
| 1132012800000 | 83.06 |
| 1132099200000 | 83.07 |
| 1132185600000 | 83.99 |
| 1132272000000 | 84.4 |
| 1132531200000 | 84.87 |
| 1132617600000 | 85.01 |
| 1132704000000 | 85.53 |
| 1132790400000 | 85.47 |
| 1132876800000 | 85.5 |
| 1133136000000 | 85.21 |
| 1133222400000 | 85.15 |
| 1133308800000 | 84.73 |
| 1133395200000 | 85.62 |
| 1133481600000 | 86 |
| 1133740800000 | 86.03 |
| 1133827200000 | 86.22 |
| 1133913600000 | 85.94 |
| 1134000000000 | 85.96 |
| 1134086400000 | 86.24 |
| 1134345600000 | 86.81 |
| 1134432000000 | 87.09 |
| 1134518400000 | 87.53 |
| 1134604800000 | 87.1 |
| 1134691200000 | 87.34 |
| 1134950400000 | 87.08 |
| 1135036800000 | 87.01 |
| 1135123200000 | 87.23 |
| 1135209600000 | 87.58 |
| 1135296000000 | 87.66 |
| 1135641600000 | 87.07 |
| 1135728000000 | 87.37 |
| 1135814400000 | 87.25 |
| 1135900800000 | 86.64 |
| 1136160000000 | 86.74 |
| 1136246400000 | 88.25 |
| 1136332800000 | 89.25 |
| 1136419200000 | 89.27 |
| 1136505600000 | 90.15 |
| 1136764800000 | 90.24 |
| 1136851200000 | 89.84 |
| 1136937600000 | 90.38 |
| 1137024000000 | 90.31 |
| 1137110400000 | 90.08 |
| 1137369600000 | 90.12 |
| 1137456000000 | 89.27 |
| 1137542400000 | 88.53 |
| 1137628800000 | 89.35 |
| 1137715200000 | 88.37 |
| 1137974400000 | 88.67 |
| 1138060800000 | 88.84 |
| 1138147200000 | 88.97 |
| 1138233600000 | 89.69 |
| 1138320000000 | 90.44 |
| 1138579200000 | 90.43 |
| 1138665600000 | 90.56 |
| 1138752000000 | 90.63 |
| 1138838400000 | 89.98 |
| 1138924800000 | 89.4 |
| 1139184000000 | 89.53 |
| 1139270400000 | 88.99 |
| 1139356800000 | 88.88 |
| 1139443200000 | 89.24 |
| 1139529600000 | 89.06 |
| 1139788800000 | 88.69 |
| 1139875200000 | 89.2 |
| 1139961600000 | 89.37 |
| 1140048000000 | 89.88 |
| 1140134400000 | 89.78 |
| 1140393600000 | 89.79 |
| 1140480000000 | 89.85 |
| 1140566400000 | 90.28 |
| 1140652800000 | 90.57 |
| 1140739200000 | 90.69 |
| 1140998400000 | 91.13 |
| 1141084800000 | 90.5 |
| 1141171200000 | 90.96 |
| 1141257600000 | 90.82 |
| 1141344000000 | 90.63 |
| 1141603200000 | 90.43 |
| 1141689600000 | 89.7 |
| 1141776000000 | 89.53 |
| 1141862400000 | 89.81 |
| 1141948800000 | 90.13 |
| 1142208000000 | 90.8 |
| 1142294400000 | 91.67 |
| 1142380800000 | 92.02 |
| 1142467200000 | 92.3 |
| 1142553600000 | 92.62 |
| 1142812800000 | 92.75 |
| 1142899200000 | 92.2 |
| 1142985600000 | 92.57 |
| 1143072000000 | 92.07 |
| 1143158400000 | 92.45 |
| 1143417600000 | 92.37 |
| 1143504000000 | 92.1 |
| 1143590400000 | 92.33 |
| 1143676800000 | 93.11 |
| 1143763200000 | 92.57 |
| 1144022400000 | 93.19 |
| 1144108800000 | 93.7 |
| 1144195200000 | 94.09 |
| 1144281600000 | 94.3 |
| 1144368000000 | 93.43 |
| 1144627200000 | 93.51 |
| 1144713600000 | 92.82 |
| 1144800000000 | 92.55 |
| 1144886400000 | 92.66 |
| 1145318400000 | 94.41 |
| 1145404800000 | 95.1 |
| 1145491200000 | 95.13 |
| 1145577600000 | 95.6 |
| 1145836800000 | 95.27 |
| 1145923200000 | 95.2 |
| 1146009600000 | 95.54 |
| 1146096000000 | 95.92 |
| 1146182400000 | 95.84 |
| 1146441600000 | 96.02 |
| 1146528000000 | 96.77 |
| 1146614400000 | 96.24 |
| 1146700800000 | 96.72 |
| 1146787200000 | 97.86 |
| 1147046400000 | 98.1 |
| 1147132800000 | 98.38 |
| 1147219200000 | 98.17 |
| 1147305600000 | 97.4 |
| 1147392000000 | 96.14 |
| 1147651200000 | 95.45 |
| 1147737600000 | 95.21 |
| 1147824000000 | 93.56 |
| 1147910400000 | 92.75 |
| 1147996800000 | 92.51 |
| 1148256000000 | 91.51 |
| 1148342400000 | 91.94 |
| 1148428800000 | 91.42 |
| 1148515200000 | 92.31 |
| 1148601600000 | 93.24 |
| 1148860800000 | 93.42 |
| 1148947200000 | 92.42 |
| 1149033600000 | 92.62 |
| 1149120000000 | 93.29 |
| 1149206400000 | 94.09 |
| 1149465600000 | 92.95 |
| 1149552000000 | 91.5 |
| 1149638400000 | 90.98 |
| 1149724800000 | 89.39 |
| 1149811200000 | 89.96 |
| 1150070400000 | 89 |
| 1150156800000 | 87.16 |
| 1150243200000 | 87.67 |
| 1150329600000 | 89.5 |
| 1150416000000 | 89.64 |
| 1150675200000 | 89.03 |
| 1150761600000 | 89.12 |
| 1150848000000 | 89.78 |
| 1150934400000 | 89.81 |
| 1151020800000 | 89.63 |
| 1151280000000 | 89.9 |
| 1151366400000 | 89.45 |
| 1151452800000 | 89.37 |
| 1151539200000 | 91.17 |
| 1151625600000 | 92.7 |
| 1151884800000 | 93.28 |
| 1151971200000 | 93.48 |
| 1152057600000 | 92.31 |
| 1152144000000 | 92.75 |
| 1152230400000 | 92.71 |
| 1152489600000 | 92.8 |
| 1152576000000 | 92.66 |
| 1152662400000 | 91.8 |
| 1152748800000 | 90.69 |
| 1152835200000 | 89.59 |
| 1153094400000 | 88.97 |
| 1153180800000 | 88.57 |
| 1153267200000 | 90.25 |
| 1153353600000 | 90.57 |
| 1153440000000 | 90 |
| 1153699200000 | 91.1 |
| 1153785600000 | 91.68 |
| 1153872000000 | 91.69 |
| 1153958400000 | 92.43 |
| 1154044800000 | 93.44 |
| 1154304000000 | 93.39 |
| 1154390400000 | 92.78 |
| 1154476800000 | 93.66 |
| 1154563200000 | 93.41 |
| 1154649600000 | 94.05 |
| 1154908800000 | 93.2 |
| 1154995200000 | 93.23 |
| 1155081600000 | 93.5 |
| 1155168000000 | 93.17 |
| 1155254400000 | 92.92 |
| 1155513600000 | 93.28 |
| 1155600000000 | 94.37 |
| 1155686400000 | 95.34 |
| 1155772800000 | 95.54 |
| 1155859200000 | 95.55 |
| 1156118400000 | 95.49 |
| 1156204800000 | 95.49 |
| 1156291200000 | 95.1 |
| 1156377600000 | 95.09 |
| 1156464000000 | 94.84 |
| 1156723200000 | 95.2 |
| 1156809600000 | 95.43 |
| 1156896000000 | 95.81 |
| 1156982400000 | 95.83 |
| 1157068800000 | 96.27 |
| 1157328000000 | 96.87 |
| 1157414400000 | 96.7 |
| 1157500800000 | 95.65 |
| 1157587200000 | 94.72 |
| 1157673600000 | 94.82 |
| 1157932800000 | 94.33 |
| 1158019200000 | 95.12 |
| 1158105600000 | 95.43 |
| 1158192000000 | 95.69 |
| 1158278400000 | 95.58 |
| 1158537600000 | 95.76 |
| 1158624000000 | 95.58 |
| 1158710400000 | 95.9 |
| 1158796800000 | 96.01 |
| 1158883200000 | 95.61 |
| 1159142400000 | 95.79 |
| 1159228800000 | 96.32 |
| 1159315200000 | 97.01 |
| 1159401600000 | 97.15 |
| 1159488000000 | 96.99 |
| 1159747200000 | 97.19 |
| 1159833600000 | 97.02 |
| 1159920000000 | 97.56 |
| 1160006400000 | 98.26 |
| 1160092800000 | 97.77 |
| 1160352000000 | 97.87 |
| 1160438400000 | 98.02 |
| 1160524800000 | 97.84 |
| 1160611200000 | 98.5 |
| 1160697600000 | 98.73 |
| 1160956800000 | 99.24 |
| 1161043200000 | 98.72 |
| 1161129600000 | 99 |
| 1161216000000 | 99.33 |
| 1161302400000 | 99.57 |
| 1161561600000 | 99.91 |
| 1161648000000 | 99.95 |
| 1161734400000 | 100.38 |
| 1161820800000 | 100.98 |
| 1161907200000 | 100.63 |
| 1162166400000 | 100.31 |
| 1162252800000 | 100.47 |
| 1162339200000 | 100.3 |
| 1162425600000 | 100.14 |
| 1162512000000 | 99.94 |
| 1162771200000 | 100.85 |
| 1162857600000 | 101.49 |
| 1162944000000 | 101.28 |
| 1163030400000 | 100.95 |
| 1163116800000 | 101.2 |
| 1163376000000 | 101.08 |
| 1163462400000 | 101.56 |
| 1163548800000 | 101.85 |
| 1163635200000 | 101.92 |
| 1163721600000 | 101.77 |
| 1163980800000 | 101.45 |
| 1164067200000 | 101.72 |
| 1164153600000 | 102.47 |
| 1164240000000 | 102.52 |
| 1164326400000 | 102.38 |
| 1164585600000 | 101.35 |
| 1164672000000 | 101.42 |
| 1164758400000 | 102.64 |
| 1164844800000 | 103 |
| 1164931200000 | 102.87 |
| 1165190400000 | 103.49 |
| 1165276800000 | 103.87 |
| 1165363200000 | 104.04 |
| 1165449600000 | 104.02 |
| 1165536000000 | 104.07 |
| 1165795200000 | 104.05 |
| 1165881600000 | 104.23 |
| 1165968000000 | 104.48 |
| 1166054400000 | 105.12 |
| 1166140800000 | 105.14 |
| 1166400000000 | 104.89 |
| 1166486400000 | 104.87 |
| 1166572800000 | 105.17 |
| 1166659200000 | 104.88 |
| 1166745600000 | 104.42 |
| 1167177600000 | 105.18 |
| 1167264000000 | 105.19 |
| 1167350400000 | 104.98 |
| 1167696000000 | 105.77 |
| 1167782400000 | 105.35 |
| 1167868800000 | 105.05 |
| 1167955200000 | 104.03 |
| 1168214400000 | 104.16 |
| 1168300800000 | 104.25 |
| 1168387200000 | 103.67 |
| 1168473600000 | 104.35 |
| 1168560000000 | 105.22 |
| 1168819200000 | 105.65 |
| 1168905600000 | 105.41 |
| 1168992000000 | 105.44 |
| 1169078400000 | 105.25 |
| 1169164800000 | 105.66 |
| 1169424000000 | 105.45 |
| 1169510400000 | 105.9 |
| 1169596800000 | 106.58 |
| 1169683200000 | 105.85 |
| 1169769600000 | 105.26 |
| 1170028800000 | 105.38 |
| 1170115200000 | 105.94 |
| 1170201600000 | 106.18 |
| 1170288000000 | 107.2 |
| 1170374400000 | 107.31 |
| 1170633600000 | 107.05 |
| 1170720000000 | 107.42 |
| 1170806400000 | 107.78 |
| 1170892800000 | 107.38 |
| 1170979200000 | 107.22 |
| 1171238400000 | 106.68 |
| 1171324800000 | 107.46 |
| 1171411200000 | 108.66 |
| 1171497600000 | 109.03 |
| 1171584000000 | 108.88 |
| 1171843200000 | 109.07 |
| 1171929600000 | 109.12 |
| 1172016000000 | 108.71 |
| 1172102400000 | 108.84 |
| 1172188800000 | 109.06 |
| 1172448000000 | 109.27 |
| 1172534400000 | 106.61 |
| 1172620800000 | 105.66 |
| 1172707200000 | 105.03 |
| 1172793600000 | 104.23 |
| 1173052800000 | 102.61 |
| 1173139200000 | 104.05 |
| 1173225600000 | 104.28 |
| 1173312000000 | 105.25 |
| 1173398400000 | 105.37 |
| 1173657600000 | 105.75 |
| 1173744000000 | 104.3 |
| 1173830400000 | 103.31 |
| 1173916800000 | 104.38 |
| 1174003200000 | 104.28 |
| 1174262400000 | 105.47 |
| 1174348800000 | 106.22 |
| 1174435200000 | 107.29 |
| 1174521600000 | 108.24 |
| 1174608000000 | 108.4 |
| 1174867200000 | 108.26 |
| 1174953600000 | 107.84 |
| 1175040000000 | 107.3 |
| 1175126400000 | 107.7 |
| 1175212800000 | 107.59 |
| 1175472000000 | 107.84 |
| 1175558400000 | 108.85 |
| 1175644800000 | 109.29 |
| 1175731200000 | 109.61 |
| 1176163200000 | 109.95 |
| 1176249600000 | 109.59 |
| 1176336000000 | 109.91 |
| 1176422400000 | 110.21 |
| 1176681600000 | 111.5 |
| 1176768000000 | 111.69 |
| 1176854400000 | 111.83 |
| 1176940800000 | 111.4 |
| 1177027200000 | 112.36 |
| 1177286400000 | 112.12 |
| 1177372800000 | 111.91 |
| 1177459200000 | 112.73 |
| 1177545600000 | 112.61 |
| 1177632000000 | 112.51 |
| 1177891200000 | 112.11 |
| 1177977600000 | 111.95 |
| 1178064000000 | 112.66 |
| 1178150400000 | 112.98 |
| 1178236800000 | 113.57 |
| 1178496000000 | 114.15 |
| 1178582400000 | 113.5 |
| 1178668800000 | 114 |
| 1178755200000 | 112.75 |
| 1178841600000 | 113.41 |
| 1179100800000 | 113.39 |
| 1179187200000 | 113.5 |
| 1179273600000 | 113.79 |
| 1179360000000 | 113.59 |
| 1179446400000 | 114.23 |
| 1179705600000 | 114.35 |
| 1179792000000 | 114.49 |
| 1179878400000 | 114.93 |
| 1179964800000 | 113.86 |
| 1180051200000 | 114.01 |
| 1180310400000 | 114.15 |
| 1180396800000 | 114.5 |
| 1180483200000 | 114.71 |
| 1180569600000 | 115.34 |
| 1180656000000 | 115.94 |
| 1180915200000 | 116.26 |
| 1181001600000 | 115.89 |
| 1181088000000 | 114.73 |
| 1181174400000 | 113.13 |
| 1181260800000 | 113.16 |
| 1181520000000 | 113.58 |
| 1181606400000 | 112.65 |
| 1181692800000 | 113.44 |
| 1181779200000 | 114.41 |
| 1181865600000 | 115.56 |
| 1182124800000 | 115.63 |
| 1182211200000 | 115.65 |
| 1182297600000 | 115.05 |
| 1182384000000 | 115 |
| 1182470400000 | 114.13 |
| 1182729600000 | 113.82 |
| 1182816000000 | 113.44 |
| 1182902400000 | 113.43 |
| 1182988800000 | 114.04 |
| 1183075200000 | 114.5 |
| 1183334400000 | 115.54 |
| 1183420800000 | 116.1 |
| 1183507200000 | 116.32 |
| 1183593600000 | 116.09 |
| 1183680000000 | 116.57 |
| 1183939200000 | 116.9 |
| 1184025600000 | 116.04 |
| 1184112000000 | 116.2 |
| 1184198400000 | 117.69 |
| 1184284800000 | 118.34 |
| 1184544000000 | 118.29 |
| 1184630400000 | 118.1 |
| 1184716800000 | 117.52 |
| 1184803200000 | 118.32 |
| 1184889600000 | 117.47 |
| 1185148800000 | 117.73 |
| 1185235200000 | 116.14 |
| 1185321600000 | 115.56 |
| 1185408000000 | 113.04 |
| 1185494400000 | 111.32 |
| 1185753600000 | 111.94 |
| 1185840000000 | 112.14 |
| 1185926400000 | 111.41 |
| 1186012800000 | 112.02 |
| 1186099200000 | 110.45 |
| 1186358400000 | 111.26 |
| 1186444800000 | 111.95 |
| 1186531200000 | 113.83 |
| 1186617600000 | 111.44 |
| 1186704000000 | 109.69 |
| 1186963200000 | 110.28 |
| 1187049600000 | 108.75 |
| 1187136000000 | 107.14 |
| 1187222400000 | 105.59 |
| 1187308800000 | 107.26 |
| 1187568000000 | 108.12 |
| 1187654400000 | 108.43 |
| 1187740800000 | 109.76 |
| 1187827200000 | 110.42 |
| 1187913600000 | 111.3 |
| 1188172800000 | 111.04 |
| 1188259200000 | 109.14 |
| 1188345600000 | 110.23 |
| 1188432000000 | 110.49 |
| 1188518400000 | 112.02 |
| 1188777600000 | 112.11 |
| 1188864000000 | 112.81 |
| 1188950400000 | 111.61 |
| 1189036800000 | 112.12 |
| 1189123200000 | 110.67 |
| 1189382400000 | 110.02 |
| 1189468800000 | 111.56 |
| 1189555200000 | 111.89 |
| 1189641600000 | 112.52 |
| 1189728000000 | 112.37 |
| 1189987200000 | 111.47 |
| 1190073600000 | 113.23 |
| 1190160000000 | 115.51 |
| 1190246400000 | 115.55 |
| 1190332800000 | 115.82 |
| 1190592000000 | 115.72 |
| 1190678400000 | 115.64 |
| 1190764800000 | 116.16 |
| 1190851200000 | 117.27 |
| 1190937600000 | 117.46 |
| 1191196800000 | 118.54 |
| 1191283200000 | 118.68 |
| 1191369600000 | 118.53 |
| 1191456000000 | 118.58 |
| 1191542400000 | 119.64 |
| 1191801600000 | 119.04 |
| 1191888000000 | 119.91 |
| 1191974400000 | 120.16 |
| 1192060800000 | 120.53 |
| 1192147200000 | 120.49 |
| 1192406400000 | 119.78 |
| 1192492800000 | 118.55 |
| 1192579200000 | 118.94 |
| 1192665600000 | 119.16 |
| 1192752000000 | 117.16 |
| 1193011200000 | 116.15 |
| 1193097600000 | 117.55 |
| 1193184000000 | 117.14 |
| 1193270400000 | 117.73 |
| 1193356800000 | 119.4 |
| 1193616000000 | 120.44 |
| 1193702400000 | 119.86 |
| 1193788800000 | 121.21 |
| 1193875200000 | 119.21 |
| 1193961600000 | 118.74 |
| 1194220800000 | 117.78 |
| 1194307200000 | 118.98 |
| 1194393600000 | 117.56 |
| 1194480000000 | 116.84 |
| 1194566400000 | 115.22 |
| 1194825600000 | 113.61 |
| 1194912000000 | 115.36 |
| 1194998400000 | 115.94 |
| 1195084800000 | 114.35 |
| 1195171200000 | 114.02 |
| 1195430400000 | 112.21 |
| 1195516800000 | 113.32 |
| 1195603200000 | 111.26 |
| 1195689600000 | 111.56 |
| 1195776000000 | 113.02 |
| 1196035200000 | 112.17 |
| 1196121600000 | 112.79 |
| 1196208000000 | 114.97 |
| 1196294400000 | 115.74 |
| 1196380800000 | 116.48 |
| 1196640000000 | 115.99 |
| 1196726400000 | 115.19 |
| 1196812800000 | 116.4 |
| 1196899200000 | 117.4 |
| 1196985600000 | 117.85 |
| 1197244800000 | 118.63 |
| 1197331200000 | 117.17 |
| 1197417600000 | 117.35 |
| 1197504000000 | 115.72 |
| 1197590400000 | 114.31 |
| 1197849600000 | 112.17 |
| 1197936000000 | 112.45 |
| 1198022400000 | 112.12 |
| 1198108800000 | 112.43 |
| 1198195200000 | 114.13 |
| 1198454400000 | 114.78 |
| 1198713600000 | 114.61 |
| 1198800000000 | 114.93 |
| 1199059200000 | 114.54 |
| 1199232000000 | 113.79 |
| 1199318400000 | 113.64 |
| 1199404800000 | 111.29 |
| 1199664000000 | 110.76 |
| 1199750400000 | 110.09 |
| 1199836800000 | 110.31 |
| 1199923200000 | 110.3 |
| 1200009600000 | 109.14 |
| 1200268800000 | 110.32 |
| 1200355200000 | 107.72 |
| 1200441600000 | 105.87 |
| 1200528000000 | 104.46 |
| 1200614400000 | 103.68 |
| 1200873600000 | 100.54 |
| 1200960000000 | 100.15 |
| 1201046400000 | 100.63 |
| 1201132800000 | 103.7 |
| 1201219200000 | 103.74 |
| 1201478400000 | 103.94 |
| 1201564800000 | 105.04 |
| 1201651200000 | 104.4 |
| 1201737600000 | 105.62 |
| 1201824000000 | 107.17 |
| 1202083200000 | 107.02 |
| 1202169600000 | 103.58 |
| 1202256000000 | 102.72 |
| 1202342400000 | 102.11 |
| 1202428800000 | 101.95 |
| 1202688000000 | 101.91 |
| 1202774400000 | 103.63 |
| 1202860800000 | 104.14 |
| 1202947200000 | 104.28 |
| 1203033600000 | 103.83 |
| 1203292800000 | 104.28 |
| 1203379200000 | 104.87 |
| 1203465600000 | 104.07 |
| 1203552000000 | 104.44 |
| 1203638400000 | 104.52 |
| 1203897600000 | 106.16 |
| 1203984000000 | 107.28 |
| 1204070400000 | 108.14 |
| 1204156800000 | 107.23 |
| 1204243200000 | 105.16 |
| 1204502400000 | 104.1 |
| 1204588800000 | 103.44 |
| 1204675200000 | 104.37 |
| 1204761600000 | 103.36 |
| 1204848000000 | 102 |
| 1205107200000 | 100.55 |
| 1205193600000 | 102.68 |
| 1205280000000 | 103.5 |
| 1205366400000 | 103.23 |
| 1205452800000 | 101.75 |
| 1205712000000 | 99.59 |
| 1205798400000 | 102.86 |
| 1205884800000 | 101.21 |
| 1205971200000 | 101.46 |
| 1206403200000 | 103.74 |
| 1206489600000 | 103.74 |
| 1206576000000 | 103.58 |
| 1206662400000 | 103.07 |
| 1206921600000 | 103.12 |
| 1207008000000 | 105.26 |
| 1207094400000 | 106.29 |
| 1207180800000 | 106.6 |
| 1207267200000 | 107.13 |
| 1207526400000 | 107.58 |
| 1207612800000 | 106.71 |
| 1207699200000 | 106 |
| 1207785600000 | 106.22 |
| 1207872000000 | 105.01 |
| 1208131200000 | 104.23 |
| 1208217600000 | 104.65 |
| 1208304000000 | 107.13 |
| 1208390400000 | 106.94 |
| 1208476800000 | 108.12 |
| 1208736000000 | 108.77 |
| 1208822400000 | 108.11 |
| 1208908800000 | 108.23 |
| 1208995200000 | 107.97 |
| 1209081600000 | 109 |
| 1209340800000 | 109.3 |
| 1209427200000 | 108.72 |
| 1209513600000 | 108.66 |
| 1209600000000 | 109.11 |
| 1209686400000 | 110.23 |
| 1209945600000 | 110.21 |
| 1210032000000 | 110.75 |
| 1210118400000 | 109.78 |
| 1210204800000 | 110.1 |
| 1210291200000 | 109.13 |
| 1210550400000 | 110.02 |
| 1210636800000 | 110.04 |
| 1210723200000 | 110.39 |
| 1210809600000 | 111.45 |
| 1210896000000 | 112.23 |
| 1211155200000 | 112.68 |
| 1211241600000 | 111.78 |
| 1211328000000 | 110.71 |
| 1211414400000 | 110.82 |
| 1211500800000 | 109.65 |
| 1211760000000 | 109.21 |
| 1211846400000 | 109.35 |
| 1211932800000 | 109.48 |
| 1212019200000 | 109.86 |
| 1212105600000 | 110.36 |
| 1212364800000 | 109.71 |
| 1212451200000 | 109.18 |
| 1212537600000 | 108.94 |
| 1212624000000 | 109.88 |
| 1212710400000 | 108.35 |
| 1212969600000 | 107.77 |
| 1213056000000 | 106.27 |
| 1213142400000 | 105.14 |
| 1213228800000 | 104.69 |
| 1213315200000 | 105.57 |
| 1213574400000 | 106.14 |
| 1213660800000 | 106.24 |
| 1213747200000 | 105.4 |
| 1213833600000 | 104.88 |
| 1213920000000 | 103.5 |
| 1214179200000 | 103.06 |
| 1214265600000 | 102.83 |
| 1214352000000 | 103.38 |
| 1214438400000 | 101.63 |
| 1214524800000 | 101.21 |
| 1214784000000 | 101.54 |
| 1214870400000 | 100.85 |
| 1214956800000 | 99.62 |
| 1215043200000 | 99.44 |
| 1215129600000 | 99.02 |
| 1215388800000 | 98.92 |
| 1215475200000 | 98.91 |
| 1215561600000 | 98.7 |
| 1215648000000 | 98.57 |
| 1215734400000 | 97.55 |
| 1215993600000 | 97.29 |
| 1216080000000 | 96.01 |
| 1216166400000 | 96.96 |
| 1216252800000 | 98.61 |
| 1216339200000 | 98.79 |
| 1216598400000 | 99.28 |
| 1216684800000 | 99.89 |
| 1216771200000 | 100.5 |
| 1216857600000 | 99.03 |
| 1216944000000 | 98.72 |
| 1217203200000 | 97.65 |
| 1217289600000 | 98.14 |
| 1217376000000 | 99.71 |
| 1217462400000 | 99.14 |
| 1217548800000 | 98.06 |
| 1217808000000 | 97.07 |
| 1217894400000 | 98.63 |
| 1217980800000 | 99.29 |
| 1218067200000 | 98.07 |
| 1218153600000 | 98.44 |
| 1218412800000 | 99.29 |
| 1218499200000 | 98.35 |
| 1218585600000 | 97.22 |
| 1218672000000 | 97.6 |
| 1218758400000 | 97.3 |
| 1219017600000 | 96.78 |
| 1219104000000 | 95.25 |
| 1219190400000 | 95.88 |
| 1219276800000 | 96.23 |
| 1219363200000 | 96.92 |
| 1219622400000 | 96.02 |
| 1219708800000 | 95.84 |
| 1219795200000 | 96.45 |
| 1219881600000 | 97.66 |
| 1219968000000 | 97.56 |
| 1220227200000 | 96.88 |
| 1220313600000 | 96.38 |
| 1220400000000 | 95.65 |
| 1220486400000 | 93.04 |
| 1220572800000 | 92.06 |
| 1220832000000 | 94.19 |
| 1220918400000 | 91.85 |
| 1221004800000 | 91.76 |
| 1221091200000 | 91.62 |
| 1221177600000 | 93.07 |
| 1221436800000 | 89.8 |
| 1221523200000 | 89.05 |
| 1221609600000 | 86.45 |
| 1221696000000 | 88.21 |
| 1221782400000 | 93.31 |
| 1222041600000 | 91.87 |
| 1222128000000 | 90.74 |
| 1222214400000 | 90.33 |
| 1222300800000 | 91.6 |
| 1222387200000 | 90.81 |
| 1222646400000 | 84.62 |
| 1222732800000 | 85.85 |
| 1222819200000 | 86 |
| 1222905600000 | 82.97 |
| 1222992000000 | 82.75 |
| 1223251200000 | 77.97 |
| 1223337600000 | 75.63 |
| 1223424000000 | 72.95 |
| 1223510400000 | 69.78 |
| 1223596800000 | 66.24 |
| 1223856000000 | 72.46 |
| 1223942400000 | 74.42 |
| 1224028800000 | 69.27 |
| 1224115200000 | 68.15 |
| 1224201600000 | 69.13 |
| 1224460800000 | 71.92 |
| 1224547200000 | 70.73 |
| 1224633600000 | 66.23 |
| 1224720000000 | 66.24 |
| 1224806400000 | 63.39 |
| 1225065600000 | 60.59 |
| 1225152000000 | 64.73 |
| 1225238400000 | 67.09 |
| 1225324800000 | 69.23 |
| 1225411200000 | 69.54 |
| 1225670400000 | 69.88 |
| 1225756800000 | 73.22 |
| 1225843200000 | 71.6 |
| 1225929600000 | 67.38 |
| 1226016000000 | 68.41 |
| 1226275200000 | 68.6 |
| 1226361600000 | 66.09 |
| 1226448000000 | 63.54 |
| 1226534400000 | 65.15 |
| 1226620800000 | 64.16 |
| 1226880000000 | 62.72 |
| 1226966400000 | 62.87 |
| 1227052800000 | 60.07 |
| 1227139200000 | 56.46 |
| 1227225600000 | 58.12 |
| 1227484800000 | 62 |
| 1227571200000 | 63.05 |
| 1227657600000 | 63.98 |
| 1227744000000 | 64.58 |
| 1227830400000 | 65.15 |
| 1228089600000 | 60.73 |
| 1228176000000 | 61.83 |
| 1228262400000 | 62.82 |
| 1228348800000 | 61.71 |
| 1228435200000 | 61.97 |
| 1228694400000 | 65.38 |
| 1228780800000 | 64.88 |
| 1228867200000 | 65.77 |
| 1228953600000 | 65.34 |
| 1229040000000 | 64.76 |
| 1229299200000 | 65.29 |
| 1229385600000 | 67.1 |
| 1229472000000 | 67.97 |
| 1229558400000 | 67.35 |
| 1229644800000 | 66.4 |
| 1229904000000 | 65.4 |
| 1229990400000 | 65.08 |
| 1230076800000 | 65.05 |
| 1230508800000 | 65.77 |
| 1230595200000 | 66.83 |
| 1230681600000 | 67.11 |
| 1230854400000 | 69 |
| 1231113600000 | 68.95 |
| 1231200000000 | 69.2 |
| 1231286400000 | 68.57 |
| 1231372800000 | 68.43 |
| 1231459200000 | 67.33 |
| 1231718400000 | 65.93 |
| 1231804800000 | 64.9 |
| 1231891200000 | 63.01 |
| 1231977600000 | 62.31 |
| 1232064000000 | 63.23 |
| 1232323200000 | 62.78 |
| 1232409600000 | 60.15 |
| 1232496000000 | 61.25 |
| 1232582400000 | 60.71 |
| 1232668800000 | 60.27 |
| 1232928000000 | 61.46 |
| 1233014400000 | 62.41 |
| 1233100800000 | 64.14 |
| 1233187200000 | 62.69 |
| 1233273600000 | 61.32 |
| 1233532800000 | 60.58 |
| 1233619200000 | 61.66 |
| 1233705600000 | 62.03 |
| 1233792000000 | 62.37 |
| 1233878400000 | 63.64 |
| 1234137600000 | 64.08 |
| 1234224000000 | 61.94 |
| 1234310400000 | 61.84 |
| 1234396800000 | 61.27 |
| 1234483200000 | 61.23 |
| 1234742400000 | 60.81 |
| 1234828800000 | 58.33 |
| 1234915200000 | 57.96 |
| 1235001600000 | 57.89 |
| 1235088000000 | 56.63 |
| 1235347200000 | 55.56 |
| 1235433600000 | 56.23 |
| 1235520000000 | 55.98 |
| 1235606400000 | 55.97 |
| 1235692800000 | 55.1 |
| 1235952000000 | 52.42 |
| 1236038400000 | 51.82 |
| 1236124800000 | 53.07 |
| 1236211200000 | 51.53 |
| 1236297600000 | 51.3 |
| 1236556800000 | 50.63 |
| 1236643200000 | 53.23 |
| 1236729600000 | 53.69 |
| 1236816000000 | 54.7 |
| 1236902400000 | 55.52 |
| 1237161600000 | 56.22 |
| 1237248000000 | 57.16 |
| 1237334400000 | 57.91 |
| 1237420800000 | 59.01 |
| 1237507200000 | 58.06 |
| 1237766400000 | 60.95 |
| 1237852800000 | 60.55 |
| 1237939200000 | 60.94 |
| 1238025600000 | 61.87 |
| 1238112000000 | 60.67 |
| 1238371200000 | 58.35 |
| 1238457600000 | 59.23 |
| 1238544000000 | 60.15 |
| 1238630400000 | 62.71 |
| 1238716800000 | 62.86 |
| 1238976000000 | 62.41 |
| 1239062400000 | 61.32 |
| 1239148800000 | 61.5 |
| 1239235200000 | 63.37 |
| 1239667200000 | 63.39 |
| 1239753600000 | 63.5 |
| 1239840000000 | 64.34 |
| 1239926400000 | 64.76 |
| 1240185600000 | 62.48 |
| 1240272000000 | 62.96 |
| 1240358400000 | 63.05 |
| 1240444800000 | 63.56 |
| 1240531200000 | 64.85 |
| 1240790400000 | 64.44 |
| 1240876800000 | 63.69 |
| 1240963200000 | 65.14 |
| 1241049600000 | 65.69 |
| 1241136000000 | 65.92 |
| 1241395200000 | 67.8 |
| 1241481600000 | 67.89 |
| 1241568000000 | 68.79 |
| 1241654400000 | 68.82 |
| 1241740800000 | 70.21 |
| 1242000000000 | 69.54 |
| 1242086400000 | 69.45 |
| 1242172800000 | 67.94 |
| 1242259200000 | 68.01 |
| 1242345600000 | 68.07 |
| 1242604800000 | 69.15 |
| 1242691200000 | 70.04 |
| 1242777600000 | 70.52 |
| 1242864000000 | 69.4 |
| 1242950400000 | 69.67 |
| 1243209600000 | 69.78 |
| 1243296000000 | 70.89 |
| 1243382400000 | 70.5 |
| 1243468800000 | 70.67 |
| 1243555200000 | 71.79 |
| 1243814400000 | 73.58 |
| 1243900800000 | 74.02 |
| 1243987200000 | 72.85 |
| 1244073600000 | 73.04 |
| 1244160000000 | 72.76 |
| 1244419200000 | 72.23 |
| 1244505600000 | 72.77 |
| 1244592000000 | 73.18 |
| 1244678400000 | 73.88 |
| 1244764800000 | 73.72 |
| 1245024000000 | 71.84 |
| 1245110400000 | 71.21 |
| 1245196800000 | 70.68 |
| 1245283200000 | 71.09 |
| 1245369600000 | 71.55 |
| 1245628800000 | 69.75 |
| 1245715200000 | 69.66 |
| 1245801600000 | 70.62 |
| 1245888000000 | 71.09 |
| 1245974400000 | 71.6 |
| 1246233600000 | 72.09 |
| 1246320000000 | 71.6 |
| 1246406400000 | 72.26 |
| 1246492800000 | 70.44 |
| 1246579200000 | 70.37 |
| 1246838400000 | 69.93 |
| 1246924800000 | 69.16 |
| 1247011200000 | 68.5 |
| 1247097600000 | 68.91 |
| 1247184000000 | 68.52 |
| 1247443200000 | 69.44 |
| 1247529600000 | 70.27 |
| 1247616000000 | 72.19 |
| 1247702400000 | 72.8 |
| 1247788800000 | 72.96 |
| 1248048000000 | 73.94 |
| 1248134400000 | 74.64 |
| 1248220800000 | 74.68 |
| 1248307200000 | 76.07 |
| 1248393600000 | 76.28 |
| 1248652800000 | 76.63 |
| 1248739200000 | 76.36 |
| 1248825600000 | 76 |
| 1248912000000 | 77.12 |
| 1248998400000 | 77.6 |
| 1249257600000 | 79.17 |
| 1249344000000 | 79.23 |
| 1249430400000 | 78.88 |
| 1249516800000 | 78.75 |
| 1249603200000 | 78.96 |
| 1249862400000 | 78.78 |
| 1249948800000 | 78.04 |
| 1250035200000 | 78.68 |
| 1250121600000 | 79.64 |
| 1250208000000 | 79.16 |
| 1250467200000 | 76.96 |
| 1250553600000 | 77.74 |
| 1250640000000 | 78.14 |
| 1250726400000 | 79.08 |
| 1250812800000 | 80.33 |
| 1251072000000 | 80.92 |
| 1251158400000 | 81.12 |
| 1251244800000 | 80.83 |
| 1251331200000 | 80.75 |
| 1251417600000 | 81.4 |
| 1251676800000 | 80.8 |
| 1251763200000 | 79.42 |
| 1251849600000 | 78.83 |
| 1251936000000 | 79.22 |
| 1252022400000 | 80.04 |
| 1252281600000 | 80.81 |
| 1252368000000 | 81.8 |
| 1252454400000 | 82.36 |
| 1252540800000 | 83.01 |
| 1252627200000 | 83.36 |
| 1252886400000 | 83.25 |
| 1252972800000 | 83.34 |
| 1253059200000 | 84.7 |
| 1253145600000 | 85.03 |
| 1253232000000 | 84.79 |
| 1253491200000 | 84.15 |
| 1253577600000 | 85.08 |
| 1253664000000 | 84.71 |
| 1253750400000 | 83.61 |
| 1253836800000 | 83.1 |
| 1254096000000 | 83.95 |
| 1254182400000 | 83.8 |
| 1254268800000 | 83.93 |
| 1254355200000 | 82.11 |
| 1254441600000 | 81.11 |
| 1254700800000 | 81.87 |
| 1254787200000 | 83.53 |
| 1254873600000 | 83.67 |
| 1254960000000 | 84.76 |
| 1255046400000 | 84.91 |
| 1255305600000 | 85.35 |
| 1255392000000 | 85.07 |
| 1255478400000 | 86.59 |
| 1255564800000 | 86.89 |
| 1255651200000 | 86.12 |
| 1255910400000 | 87.19 |
| 1255996800000 | 86.88 |
| 1256083200000 | 86.71 |
| 1256169600000 | 86.66 |
| 1256256000000 | 85.93 |
| 1256515200000 | 84.95 |
| 1256601600000 | 84.28 |
| 1256688000000 | 82.63 |
| 1256774400000 | 83.99 |
| 1256860800000 | 82.47 |
| 1257120000000 | 82.68 |
| 1257206400000 | 82.25 |
| 1257292800000 | 83.14 |
| 1257379200000 | 84.08 |
| 1257465600000 | 84.4 |
| 1257724800000 | 86.29 |
| 1257811200000 | 86.25 |
| 1257897600000 | 86.68 |
| 1257984000000 | 85.97 |
| 1258070400000 | 86.43 |
| 1258329600000 | 87.7 |
| 1258416000000 | 87.26 |
| 1258502400000 | 87.44 |
| 1258588800000 | 85.98 |
| 1258675200000 | 85.53 |
| 1258934400000 | 87.03 |
| 1259020800000 | 86.6 |
| 1259107200000 | 87.41 |
| 1259193600000 | 86.23 |
| 1259280000000 | 85.46 |
| 1259539200000 | 85.84 |
| 1259625600000 | 87.57 |
| 1259712000000 | 87.74 |
| 1259798400000 | 87.55 |
| 1259884800000 | 87.39 |
| 1260144000000 | 87.13 |
| 1260230400000 | 86.12 |
| 1260316800000 | 85.92 |
| 1260403200000 | 86.27 |
| 1260489600000 | 86.39 |
| 1260748800000 | 87.09 |
| 1260835200000 | 86.55 |
| 1260921600000 | 87.15 |
| 1261008000000 | 85.64 |
| 1261094400000 | 85.5 |
| 1261353600000 | 86.35 |
| 1261440000000 | 86.61 |
| 1261526400000 | 87.16 |
| 1261612800000 | 87.6 |
| 1261958400000 | 87.97 |
| 1262044800000 | 88.12 |
| 1262131200000 | 87.62 |
| 1262217600000 | 87.44 |
| 1262563200000 | 88.99 |
| 1262649600000 | 89.27 |
| 1262736000000 | 89.35 |
| 1262822400000 | 89.29 |
| 1262908800000 | 89.7 |
| 1263168000000 | 90.38 |
| 1263254400000 | 89.83 |
| 1263340800000 | 89.97 |
| 1263427200000 | 90.46 |
| 1263513600000 | 89.56 |
| 1263772800000 | 89.73 |
| 1263859200000 | 90.08 |
| 1263945600000 | 88.69 |
| 1264032000000 | 87.39 |
| 1264118400000 | 86.14 |
| 1264377600000 | 86.07 |
| 1264464000000 | 85.63 |
| 1264550400000 | 85.38 |
| 1264636800000 | 84.52 |
| 1264723200000 | 83.84 |
| 1264982400000 | 84.55 |
| 1265068800000 | 85.73 |
| 1265155200000 | 85.35 |
| 1265241600000 | 82.94 |
| 1265328000000 | 82.05 |
| 1265587200000 | 81.85 |
| 1265673600000 | 82.48 |
| 1265760000000 | 82.55 |
| 1265846400000 | 83.05 |
| 1265932800000 | 82.99 |
| 1266192000000 | 83 |
| 1266278400000 | 84.29 |
| 1266364800000 | 85.01 |
| 1266451200000 | 85.38 |
| 1266537600000 | 84.99 |
| 1266796800000 | 85.45 |
| 1266883200000 | 84.64 |
| 1266969600000 | 84.98 |
| 1267056000000 | 84.3 |
| 1267142400000 | 85.01 |
| 1267401600000 | 85.56 |
| 1267488000000 | 86.25 |
| 1267574400000 | 86.88 |
| 1267660800000 | 86.74 |
| 1267747200000 | 87.84 |
| 1268006400000 | 88.2 |
| 1268092800000 | 88.17 |
| 1268179200000 | 88.65 |
| 1268265600000 | 88.85 |
| 1268352000000 | 89.21 |
| 1268611200000 | 88.8 |
| 1268697600000 | 89.67 |
| 1268784000000 | 90.35 |
| 1268870400000 | 89.91 |
| 1268956800000 | 89.48 |
| 1269216000000 | 89.68 |
| 1269302400000 | 90.22 |
| 1269388800000 | 89.44 |
| 1269475200000 | 89.55 |
| 1269561600000 | 89.71 |
| 1269820800000 | 90.35 |
| 1269907200000 | 90.4 |
| 1269993600000 | 90.36 |
| 1270080000000 | 91.27 |
| 1270512000000 | 91.16 |
| 1270598400000 | 90.87 |
| 1270684800000 | 90.71 |
| 1270771200000 | 91.62 |
| 1271030400000 | 92.07 |
| 1271116800000 | 91.81 |
| 1271203200000 | 92.78 |
| 1271289600000 | 92.99 |
| 1271376000000 | 91.56 |
| 1271635200000 | 91.17 |
| 1271721600000 | 91.95 |
| 1271808000000 | 91.76 |
| 1271894400000 | 91.24 |
| 1271980800000 | 91.74 |
| 1272240000000 | 92.03 |
| 1272326400000 | 90.11 |
| 1272412800000 | 89.44 |
| 1272499200000 | 90.48 |
| 1272585600000 | 89.84 |
| 1272844800000 | 90.1 |
| 1272931200000 | 87.85 |
| 1273017600000 | 86.88 |
| 1273104000000 | 84.5 |
| 1273190400000 | 82.59 |
| 1273449600000 | 86.64 |
| 1273536000000 | 86 |
| 1273622400000 | 87.06 |
| 1273708800000 | 86.65 |
| 1273795200000 | 84.51 |
| 1274054400000 | 83.88 |
| 1274140800000 | 83.63 |
| 1274227200000 | 82.4 |
| 1274313600000 | 80.06 |
| 1274400000000 | 80.78 |
| 1274659200000 | 80.12 |
| 1274745600000 | 78.89 |
| 1274832000000 | 79.29 |
| 1274918400000 | 81.68 |
| 1275004800000 | 81.39 |
| 1275264000000 | 81.37 |
| 1275350400000 | 80.63 |
| 1275436800000 | 81.32 |
| 1275523200000 | 82.24 |
| 1275609600000 | 79.99 |
| 1275868800000 | 78.55 |
| 1275955200000 | 78.87 |
| 1276041600000 | 79.26 |
| 1276128000000 | 81.12 |
| 1276214400000 | 81.55 |
| 1276473600000 | 82.39 |
| 1276560000000 | 83.65 |
| 1276646400000 | 83.87 |
| 1276732800000 | 84.02 |
| 1276819200000 | 84.21 |
| 1277078400000 | 84.66 |
| 1277164800000 | 83.53 |
| 1277251200000 | 82.83 |
| 1277337600000 | 81.85 |
| 1277424000000 | 81.62 |
| 1277683200000 | 81.88 |
| 1277769600000 | 79.29 |
| 1277856000000 | 78.8 |
| 1277942400000 | 78.42 |
| 1278028800000 | 78.48 |
| 1278288000000 | 78.21 |
| 1278374400000 | 79.6 |
| 1278460800000 | 81.07 |
| 1278547200000 | 82.17 |
| 1278633600000 | 82.55 |
| 1278892800000 | 82.5 |
| 1278979200000 | 83.85 |
| 1279065600000 | 84.08 |
| 1279152000000 | 84.45 |
| 1279238400000 | 82.76 |
| 1279497600000 | 82.47 |
| 1279584000000 | 82.76 |
| 1279670400000 | 82.42 |
| 1279756800000 | 84.03 |
| 1279843200000 | 84.6 |
| 1280102400000 | 85.53 |
| 1280188800000 | 85.63 |
| 1280275200000 | 85.56 |
| 1280361600000 | 85.51 |
| 1280448000000 | 85.23 |
| 1280707200000 | 87.31 |
| 1280793600000 | 87.4 |
| 1280880000000 | 87.37 |
| 1280966400000 | 87.43 |
| 1281052800000 | 87.39 |
| 1281312000000 | 87.82 |
| 1281398400000 | 86.85 |
| 1281484800000 | 84.44 |
| 1281571200000 | 83.9 |
| 1281657600000 | 83.72 |
| 1281916800000 | 83.95 |
| 1282003200000 | 84.91 |
| 1282089600000 | 84.99 |
| 1282176000000 | 84.06 |
| 1282262400000 | 83.03 |
| 1282521600000 | 83 |
| 1282608000000 | 81.95 |
| 1282694400000 | 81.53 |
| 1282780800000 | 81.82 |
| 1282867200000 | 82.72 |
| 1283126400000 | 82.34 |
| 1283212800000 | 82.1 |
| 1283299200000 | 84.43 |
| 1283385600000 | 85.02 |
| 1283472000000 | 85.94 |
| 1283731200000 | 86.34 |
| 1283817600000 | 85.42 |
| 1283904000000 | 85.77 |
| 1283990400000 | 86.4 |
| 1284076800000 | 86.58 |
| 1284336000000 | 87.77 |
| 1284422400000 | 88.07 |
| 1284508800000 | 88.15 |
| 1284595200000 | 87.99 |
| 1284681600000 | 87.92 |
| 1284940800000 | 89.08 |
| 1285027200000 | 88.95 |
| 1285113600000 | 89.05 |
| 1285200000000 | 88.51 |
| 1285286400000 | 89.96 |
| 1285545600000 | 89.86 |
| 1285632000000 | 90.17 |
| 1285718400000 | 90.17 |
| 1285804800000 | 89.79 |
| 1285891200000 | 90.18 |
| 1286150400000 | 89.52 |
| 1286236800000 | 91.29 |
| 1286323200000 | 91.82 |
| 1286409600000 | 91.92 |
| 1286496000000 | 92.15 |
| 1286755200000 | 92.21 |
| 1286841600000 | 91.98 |
| 1286928000000 | 93.09 |
| 1287014400000 | 93.44 |
| 1287100800000 | 93.21 |
| 1287360000000 | 93.53 |
| 1287446400000 | 92.12 |
| 1287532800000 | 93.08 |
| 1287619200000 | 93.34 |
| 1287705600000 | 93.17 |
| 1287964800000 | 93.7 |
| 1288051200000 | 93.23 |
| 1288137600000 | 92.47 |
| 1288224000000 | 93.03 |
| 1288310400000 | 93.11 |
| 1288569600000 | 93.2 |
| 1288656000000 | 94 |
| 1288742400000 | 94.01 |
| 1288828800000 | 96.27 |
| 1288915200000 | 96.37 |
| 1289174400000 | 96.17 |
| 1289260800000 | 96.01 |
| 1289347200000 | 95.32 |
| 1289433600000 | 95.18 |
| 1289520000000 | 94.3 |
| 1289779200000 | 94.21 |
| 1289865600000 | 92.49 |
| 1289952000000 | 92.66 |
| 1290038400000 | 94.15 |
| 1290124800000 | 94.26 |
| 1290384000000 | 93.99 |
| 1290470400000 | 92.41 |
| 1290556800000 | 93.23 |
| 1290643200000 | 93.38 |
| 1290729600000 | 92.38 |
| 1290988800000 | 91.67 |
| 1291075200000 | 91.09 |
| 1291161600000 | 92.84 |
| 1291248000000 | 94.45 |
| 1291334400000 | 95.22 |
| 1291593600000 | 95.04 |
| 1291680000000 | 95.4 |
| 1291766400000 | 95.17 |
| 1291852800000 | 95.53 |
| 1291939200000 | 95.91 |
| 1292198400000 | 96.61 |
| 1292284800000 | 96.8 |
| 1292371200000 | 96.21 |
| 1292457600000 | 96.19 |
| 1292544000000 | 96.03 |
| 1292803200000 | 96.18 |
| 1292889600000 | 97.07 |
| 1292976000000 | 97.27 |
| 1293062400000 | 97.26 |
| 1293148800000 | 97.32 |
| 1293408000000 | 97.21 |
| 1293494400000 | 97.42 |
| 1293580800000 | 97.72 |
| 1293667200000 | 97.53 |
| 1293753600000 | 97.82 |
| 1294012800000 | 98.4 |
| 1294099200000 | 98.52 |
| 1294185600000 | 98.19 |
| 1294272000000 | 98.11 |
| 1294358400000 | 97.93 |
| 1294617600000 | 97.47 |
| 1294704000000 | 97.97 |
| 1294790400000 | 99.23 |
| 1294876800000 | 99.8 |
| 1294963200000 | 100.06 |
| 1295222400000 | 99.94 |
| 1295308800000 | 100.61 |
| 1295395200000 | 100.1 |
| 1295481600000 | 99 |
| 1295568000000 | 99.57 |
| 1295827200000 | 100.28 |
| 1295913600000 | 100.21 |
| 1296000000000 | 100.77 |
| 1296086400000 | 100.99 |
| 1296172800000 | 99.56 |
| 1296432000000 | 100 |
| 1296518400000 | 101.65 |
| 1296604800000 | 101.88 |
| 1296691200000 | 101.67 |
| 1296777600000 | 101.82 |
| 1297036800000 | 102.38 |
| 1297123200000 | 103.01 |
| 1297209600000 | 102.65 |
| 1297296000000 | 102.26 |
| 1297382400000 | 102.51 |
| 1297641600000 | 102.85 |
| 1297728000000 | 102.8 |
| 1297814400000 | 103.38 |
| 1297900800000 | 103.98 |
| 1297987200000 | 104.2 |
| 1298246400000 | 103.85 |
| 1298332800000 | 102.34 |
| 1298419200000 | 101.74 |
| 1298505600000 | 101.54 |
| 1298592000000 | 102.65 |
| 1298851200000 | 103.49 |
| 1298937600000 | 102.71 |
| 1299024000000 | 102.5 |
| 1299110400000 | 103.55 |
| 1299196800000 | 103.32 |
| 1299456000000 | 102.62 |
| 1299542400000 | 102.76 |
| 1299628800000 | 102.7 |
| 1299715200000 | 100.72 |
| 1299801600000 | 100.82 |
| 1300060800000 | 99.71 |
| 1300147200000 | 97.34 |
| 1300233600000 | 96.56 |
| 1300320000000 | 98.03 |
| 1300406400000 | 98.6 |
| 1300665600000 | 100.15 |
| 1300752000000 | 100.5 |
| 1300838400000 | 100.52 |
| 1300924800000 | 101.48 |
| 1301011200000 | 101.63 |
| 1301270400000 | 101.29 |
| 1301356800000 | 101.55 |
| 1301443200000 | 102.49 |
| 1301529600000 | 102.42 |
| 1301616000000 | 102.9 |
| 1301875200000 | 103.26 |
| 1301961600000 | 103.09 |
| 1302048000000 | 103.5 |
| 1302134400000 | 103.23 |
| 1302220800000 | 103.75 |
| 1302480000000 | 103.54 |
| 1302566400000 | 102.42 |
| 1302652800000 | 102.82 |
| 1302739200000 | 102.68 |
| 1302825600000 | 102.78 |
| 1303084800000 | 101.22 |
| 1303171200000 | 101.77 |
| 1303257600000 | 103.78 |
| 1303344000000 | 104.66 |
| 1303776000000 | 105.1 |
| 1303862400000 | 105.46 |
| 1303948800000 | 106.54 |
| 1304035200000 | 106.85 |
| 1304294400000 | 107.13 |
| 1304380800000 | 106.48 |
| 1304467200000 | 105.64 |
| 1304553600000 | 104.49 |
| 1304640000000 | 104.8 |
| 1304899200000 | 104.4 |
| 1304985600000 | 105.37 |
| 1305072000000 | 104.76 |
| 1305158400000 | 104.27 |
| 1305244800000 | 103.7 |
| 1305504000000 | 103.23 |
| 1305590400000 | 102.66 |
| 1305676800000 | 103.64 |
| 1305763200000 | 103.94 |
| 1305849600000 | 103.28 |
| 1306108800000 | 101.53 |
| 1306195200000 | 101.72 |
| 1306281600000 | 102.05 |
| 1306368000000 | 102.61 |
| 1306454400000 | 103.52 |
| 1306713600000 | 103.5 |
| 1306800000000 | 104.78 |
| 1306886400000 | 103.45 |
| 1306972800000 | 102.65 |
| 1307059200000 | 102.27 |
| 1307318400000 | 101.49 |
| 1307404800000 | 101.66 |
| 1307491200000 | 100.89 |
| 1307577600000 | 101.32 |
| 1307664000000 | 99.85 |
| 1307923200000 | 99.88 |
| 1308009600000 | 101.21 |
| 1308096000000 | 99.56 |
| 1308182400000 | 98.73 |
| 1308268800000 | 99.26 |
| 1308528000000 | 99.31 |
| 1308614400000 | 100.88 |
| 1308700800000 | 100.74 |
| 1308787200000 | 99.33 |
| 1308873600000 | 98.91 |
| 1309132800000 | 99.36 |
| 1309219200000 | 100.5 |
| 1309305600000 | 101.89 |
| 1309392000000 | 103.22 |
| 1309478400000 | 104.18 |
| 1309737600000 | 104.56 |
| 1309824000000 | 104.4 |
| 1309910400000 | 104.1 |
| 1309996800000 | 104.88 |
| 1310083200000 | 104.2 |
| 1310342400000 | 102.02 |
| 1310428800000 | 101.38 |
| 1310515200000 | 102.44 |
| 1310601600000 | 101.71 |
| 1310688000000 | 101.88 |
| 1310947200000 | 100.62 |
| 1311033600000 | 102.09 |
| 1311120000000 | 102.72 |
| 1311206400000 | 104.22 |
| 1311292800000 | 104.65 |
| 1311552000000 | 104.04 |
| 1311638400000 | 104.18 |
| 1311724800000 | 102.42 |
| 1311811200000 | 101.92 |
| 1311897600000 | 101.43 |
| 1312156800000 | 100.79 |
| 1312243200000 | 98.64 |
| 1312329600000 | 98.13 |
| 1312416000000 | 93.97 |
| 1312502400000 | 92.8 |
| 1312761600000 | 88.14 |
| 1312848000000 | 90.51 |
| 1312934400000 | 87.94 |
| 1313020800000 | 90.67 |
| 1313107200000 | 91.81 |
| 1313366400000 | 93.69 |
| 1313452800000 | 93.07 |
| 1313539200000 | 93.4 |
| 1313625600000 | 89.37 |
| 1313712000000 | 88.09 |
| 1313971200000 | 88.03 |
| 1314057600000 | 90.06 |
| 1314144000000 | 90.87 |
| 1314230400000 | 89.86 |
| 1314316800000 | 90.49 |
| 1314576000000 | 92.64 |
| 1314662400000 | 93.07 |
| 1314748800000 | 94.27 |
| 1314835200000 | 93.69 |
| 1314921600000 | 91.55 |
| 1315180800000 | 89.84 |
| 1315267200000 | 88.9 |
| 1315353600000 | 91.35 |
| 1315440000000 | 91.07 |
| 1315526400000 | 88.4 |
| 1315785600000 | 87.42 |
| 1315872000000 | 88.35 |
| 1315958400000 | 89.13 |
| 1316044800000 | 91.03 |
| 1316131200000 | 91.57 |
| 1316390400000 | 90.06 |
| 1316476800000 | 90.45 |
| 1316563200000 | 88.59 |
| 1316649600000 | 84.88 |
| 1316736000000 | 85.28 |
| 1316995200000 | 86.33 |
| 1317081600000 | 88.79 |
| 1317168000000 | 87.58 |
| 1317254400000 | 88.14 |
| 1317340800000 | 86.14 |
| 1317600000000 | 83.86 |
| 1317686400000 | 83.75 |
| 1317772800000 | 85.43 |
| 1317859200000 | 87.61 |
| 1317945600000 | 87.85 |
| 1318204800000 | 90.18 |
| 1318291200000 | 90.41 |
| 1318377600000 | 91.69 |
| 1318464000000 | 91.23 |
| 1318550400000 | 92.5 |
| 1318809600000 | 91.44 |
| 1318896000000 | 91.78 |
| 1318982400000 | 91.63 |
| 1319068800000 | 90.95 |
| 1319155200000 | 93.06 |
| 1319414400000 | 94.46 |
| 1319500800000 | 93.26 |
| 1319587200000 | 93.58 |
| 1319673600000 | 97.52 |
| 1319760000000 | 97.8 |
| 1320019200000 | 94.91 |
| 1320105600000 | 91.59 |
| 1320192000000 | 92.74 |
| 1320278400000 | 94.05 |
| 1320364800000 | 93.82 |
| 1320624000000 | 93.97 |
| 1320710400000 | 94.79 |
| 1320796800000 | 92.17 |
| 1320883200000 | 91.97 |
| 1320969600000 | 94.04 |
| 1321228800000 | 93.24 |
| 1321315200000 | 92.94 |
| 1321401600000 | 92.05 |
| 1321488000000 | 90.82 |
| 1321574400000 | 90.37 |
| 1321833600000 | 88.35 |
| 1321920000000 | 88.07 |
| 1322006400000 | 86.2 |
| 1322092800000 | 85.97 |
| 1322179200000 | 85.8 |
| 1322438400000 | 88.49 |
| 1322524800000 | 89.11 |
| 1322611200000 | 92.5 |
| 1322697600000 | 92.58 |
| 1322784000000 | 92.82 |
| 1323043200000 | 93.74 |
| 1323129600000 | 93.27 |
| 1323216000000 | 93.59 |
| 1323302400000 | 91.84 |
| 1323388800000 | 92.77 |
| 1323648000000 | 91.36 |
| 1323734400000 | 90.6 |
| 1323820800000 | 89.04 |
| 1323907200000 | 89.31 |
| 1323993600000 | 89.59 |
| 1324252800000 | 88.72 |
| 1324339200000 | 90.92 |
| 1324425600000 | 90.96 |
| 1324512000000 | 91.67 |
| 1324598400000 | 92.35 |
| 1324944000000 | 92.47 |
| 1325030400000 | 91.29 |
| 1325116800000 | 92 |
| 1325203200000 | 92.43 |
| 1325462400000 | 92.71 |
| 1325548800000 | 94.28 |
| 1325635200000 | 94.09 |
| 1325721600000 | 93.54 |
| 1325808000000 | 93.13 |
| 1326067200000 | 93.2 |
| 1326153600000 | 94.38 |
| 1326240000000 | 94.15 |
| 1326326400000 | 94.41 |
| 1326412800000 | 93.94 |
| 1326672000000 | 94.04 |
| 1326758400000 | 94.81 |
| 1326844800000 | 95.62 |
| 1326931200000 | 96.47 |
| 1327017600000 | 96.71 |
| 1327276800000 | 97.26 |
| 1327363200000 | 96.8 |
| 1327449600000 | 97.3 |
| 1327536000000 | 97.93 |
| 1327622400000 | 97.6 |
| 1327881600000 | 97.01 |
| 1327968000000 | 97.2 |
| 1328054400000 | 98.52 |
| 1328140800000 | 98.75 |
| 1328227200000 | 99.8 |
| 1328486400000 | 99.78 |
| 1328572800000 | 100.16 |
| 1328659200000 | 100.44 |
| 1328745600000 | 100.67 |
| 1328832000000 | 99.52 |
| 1329091200000 | 100.28 |
| 1329177600000 | 99.86 |
| 1329264000000 | 100.01 |
| 1329350400000 | 100.41 |
| 1329436800000 | 101.06 |
| 1329696000000 | 101.76 |
| 1329782400000 | 101.59 |
| 1329868800000 | 101.18 |
| 1329955200000 | 101.58 |
| 1330041600000 | 102.11 |
| 1330300800000 | 101.95 |
| 1330387200000 | 102.39 |
| 1330473600000 | 102.07 |
| 1330560000000 | 102.49 |
| 1330646400000 | 102.06 |
| 1330905600000 | 101.55 |
| 1330992000000 | 99.47 |
| 1331078400000 | 99.9 |
| 1331164800000 | 101.48 |
| 1331251200000 | 101.6 |
| 1331510400000 | 101.44 |
| 1331596800000 | 102.93 |
| 1331683200000 | 102.71 |
| 1331769600000 | 103.4 |
| 1331856000000 | 103.91 |
| 1332115200000 | 104.27 |
| 1332201600000 | 103.55 |
| 1332288000000 | 103.23 |
| 1332374400000 | 102.63 |
| 1332460800000 | 102.93 |
| 1332720000000 | 104.09 |
| 1332806400000 | 104.05 |
| 1332892800000 | 103.4 |
| 1332979200000 | 102.84 |
| 1333065600000 | 103.38 |
| 1333324800000 | 104.33 |
| 1333411200000 | 103.79 |
| 1333497600000 | 101.81 |
| 1333584000000 | 101.7 |
| 1334016000000 | 99.34 |
| 1334102400000 | 99.89 |
| 1334188800000 | 101.28 |
| 1334275200000 | 100.1 |
| 1334534400000 | 100 |
| 1334620800000 | 101.55 |
| 1334707200000 | 101.35 |
| 1334793600000 | 100.89 |
| 1334880000000 | 101.21 |
| 1335139200000 | 99.86 |
| 1335225600000 | 100.45 |
| 1335312000000 | 101.54 |
| 1335398400000 | 102.18 |
| 1335484800000 | 102.62 |
| 1335744000000 | 102.31 |
| 1335830400000 | 102.51 |
| 1335916800000 | 102.12 |
| 1336003200000 | 101.6 |
| 1336089600000 | 100.12 |
| 1336348800000 | 99.77 |
| 1336435200000 | 98.98 |
| 1336521600000 | 98.26 |
| 1336608000000 | 98.66 |
| 1336694400000 | 98.45 |
| 1336953600000 | 97.05 |
| 1337040000000 | 96.25 |
| 1337126400000 | 95.52 |
| 1337212800000 | 94.55 |
| 1337299200000 | 93.5 |
| 1337558400000 | 94.55 |
| 1337644800000 | 95.25 |
| 1337731200000 | 94.22 |
| 1337817600000 | 94.54 |
| 1337904000000 | 94.3 |
| 1338163200000 | 94.44 |
| 1338249600000 | 95.39 |
| 1338336000000 | 93.84 |
| 1338422400000 | 93.55 |
| 1338508800000 | 91.64 |
| 1338768000000 | 91.47 |
| 1338854400000 | 92.03 |
| 1338940800000 | 94.07 |
| 1339027200000 | 94.66 |
| 1339113600000 | 94.48 |
| 1339372800000 | 94.18 |
| 1339459200000 | 94.75 |
| 1339545600000 | 94.65 |
| 1339632000000 | 95.09 |
| 1339718400000 | 96.11 |
| 1339977600000 | 96.4 |
| 1340064000000 | 97.58 |
| 1340150400000 | 97.82 |
| 1340236800000 | 96.07 |
| 1340323200000 | 95.94 |
| 1340582400000 | 94.56 |
| 1340668800000 | 94.72 |
| 1340755200000 | 95.64 |
| 1340841600000 | 95.5 |
| 1340928000000 | 98.37 |
| 1341187200000 | 98.74 |
| 1341273600000 | 99.63 |
| 1341360000000 | 99.53 |
| 1341446400000 | 98.91 |
| 1341532800000 | 97.91 |
| 1341792000000 | 97.48 |
| 1341878400000 | 97.08 |
| 1341964800000 | 97.07 |
| 1342051200000 | 96.16 |
| 1342137600000 | 97.59 |
| 1342396800000 | 97.6 |
| 1342483200000 | 97.88 |
| 1342569600000 | 98.64 |
| 1342656000000 | 99.38 |
| 1342742400000 | 98.08 |
| 1343001600000 | 96.49 |
| 1343088000000 | 95.78 |
| 1343174400000 | 95.68 |
| 1343260800000 | 97.76 |
| 1343347200000 | 99.52 |
| 1343606400000 | 99.86 |
| 1343692800000 | 99.62 |
| 1343779200000 | 99.43 |
| 1343865600000 | 98.39 |
| 1343952000000 | 100.31 |
| 1344211200000 | 101.03 |
| 1344297600000 | 101.7 |
| 1344384000000 | 101.73 |
| 1344470400000 | 101.89 |
| 1344556800000 | 101.92 |
| 1344816000000 | 101.76 |
| 1344902400000 | 101.89 |
| 1344988800000 | 101.85 |
| 1345075200000 | 102.71 |
| 1345161600000 | 102.93 |
| 1345420800000 | 102.91 |
| 1345507200000 | 103.23 |
| 1345593600000 | 102.78 |
| 1345680000000 | 102.63 |
| 1345766400000 | 102.64 |
| 1346025600000 | 102.71 |
| 1346112000000 | 102.51 |
| 1346198400000 | 102.45 |
| 1346284800000 | 101.57 |
| 1346371200000 | 102.14 |
| 1346630400000 | 102.28 |
| 1346716800000 | 101.78 |
| 1346803200000 | 101.67 |
| 1346889600000 | 103.59 |
| 1346976000000 | 104.8 |
| 1347235200000 | 104.36 |
| 1347321600000 | 104.79 |
| 1347408000000 | 105.23 |
| 1347494400000 | 106.21 |
| 1347580800000 | 107.69 |
| 1347840000000 | 107.27 |
| 1347926400000 | 106.87 |
| 1348012800000 | 107.23 |
| 1348099200000 | 106.67 |
| 1348185600000 | 106.99 |
| 1348444800000 | 106.51 |
| 1348531200000 | 106.21 |
| 1348617600000 | 104.87 |
| 1348704000000 | 105.74 |
| 1348790400000 | 105.03 |
| 1349049600000 | 105.62 |
| 1349136000000 | 105.67 |
| 1349222400000 | 105.62 |
| 1349308800000 | 106.44 |
| 1349395200000 | 106.92 |
| 1349654400000 | 106.25 |
| 1349740800000 | 105.24 |
| 1349827200000 | 104.5699 |
| 1349913600000 | 104.88 |
| 1350000000000 | 104.67 |
| 1350259200000 | 105.2 |
| 1350345600000 | 106.53 |
| 1350432000000 | 107.36 |
| 1350518400000 | 107.39 |
| 1350604800000 | 106.05 |
| 1350864000000 | 105.94 |
| 1350950400000 | 104.3 |
| 1351036800000 | 104.2099 |
| 1351123200000 | 104.54 |
| 1351209600000 | 104.3199 |
| 1351468800000 | 104.05 |
| 1351555200000 | 104.47 |
| 1351641600000 | 104.44 |
| 1351728000000 | 105.34 |
| 1351814400000 | 104.8 |
| 1352073600000 | 104.59 |
| 1352160000000 | 105.21 |
| 1352246400000 | 103.56 |
| 1352332800000 | 102.5699 |
| 1352419200000 | 102.53 |
| 1352678400000 | 102.39 |
| 1352764800000 | 102.2 |
| 1352851200000 | 101.08 |
| 1352937600000 | 100.81 |
| 1353024000000 | 100.77 |
| 1353283200000 | 102.97 |
| 1353369600000 | 103.02 |
| 1353456000000 | 103.27 |
| 1353542400000 | 103.79 |
| 1353628800000 | 104.94 |
| 1353888000000 | 104.77 |
| 1353974400000 | 104.53 |
| 1354060800000 | 104.86 |
| 1354147200000 | 105.77 |
| 1354233600000 | 105.79 |
| 1354492800000 | 105.74 |
| 1354579200000 | 105.73 |
| 1354665600000 | 105.87 |
| 1354752000000 | 106.18 |
| 1354838400000 | 106.31 |
| 1355097600000 | 106.4 |
| 1355184000000 | 107.04 |
| 1355270400000 | 107.25 |
| 1355356800000 | 106.93 |
| 1355443200000 | 106.77 |
| 1355702400000 | 107.53 |
| 1355788800000 | 108.54 |
| 1355875200000 | 108.67 |
| 1355961600000 | 108.91 |
| 1356048000000 | 108.08 |
| 1356307200000 | 107.86 |
| 1356566400000 | 107.76 |
| 1356652800000 | 107.04 |
| 1356912000000 | 107.93 |
| 1357084800000 | 110.25 |
| 1357171200000 | 110.03 |
| 1357257600000 | 110.48 |
| 1357516800000 | 110.24 |
| 1357603200000 | 109.88 |
| 1357689600000 | 110.27 |
| 1357776000000 | 111.18 |
| 1357862400000 | 111.45 |
| 1358121600000 | 111.32 |
| 1358208000000 | 111.52 |
| 1358294400000 | 111.22 |
| 1358380800000 | 111.79 |
| 1358467200000 | 111.95 |
| 1358726400000 | 112.07 |
| 1358812800000 | 112.4 |
| 1358899200000 | 112.34 |
| 1358985600000 | 112.59 |
| 1359072000000 | 113.33 |
| 1359331200000 | 113.15 |
| 1359417600000 | 113.76 |
| 1359504000000 | 113.7 |
| 1359590400000 | 113.41 |
| 1359676800000 | 114.29 |
| 1359936000000 | 112.93 |
| 1360022400000 | 113.31 |
| 1360108800000 | 113.62 |
| 1360195200000 | 113.14 |
| 1360281600000 | 113.82 |
| 1360540800000 | 113.44 |
| 1360627200000 | 114.13 |
| 1360713600000 | 114.17 |
| 1360800000000 | 114.01 |
| 1360886400000 | 113.64 |
| 1361145600000 | 113.8 |
| 1361232000000 | 114.71 |
| 1361318400000 | 113.98 |
| 1361404800000 | 112.54 |
| 1361491200000 | 113.35 |
| 1361750400000 | 112.55 |
| 1361836800000 | 112.14 |
| 1361923200000 | 113.19 |
| 1362009600000 | 113.68 |
| 1362096000000 | 113.41 |
| 1362355200000 | 113.68 |
| 1362441600000 | 114.9 |
| 1362528000000 | 115.1 |
| 1362614400000 | 115.31 |
| 1362700800000 | 115.62 |
| 1362960000000 | 116.11 |
| 1363046400000 | 115.98 |
| 1363132800000 | 115.71 |
| 1363219200000 | 116.53 |
| 1363305600000 | 116.93 |
| 1363564800000 | 115.83 |
| 1363651200000 | 115.52 |
| 1363737600000 | 116.16 |
| 1363824000000 | 115.58 |
| 1363910400000 | 116.02 |
| 1364169600000 | 115.58 |
| 1364256000000 | 116.07 |
| 1364342400000 | 115.87 |
| 1364428800000 | 116.29 |
| 1364860800000 | 116.35 |
| 1364947200000 | 115.64 |
| 1365033600000 | 115.33 |
| 1365120000000 | 115.08 |
| 1365379200000 | 115.72 |
| 1365465600000 | 116.27 |
| 1365552000000 | 117.88 |
| 1365638400000 | 118.76 |
| 1365724800000 | 118.29 |
| 1365984000000 | 116.33 |
| 1366070400000 | 116.9 |
| 1366156800000 | 115.51 |
| 1366243200000 | 114.94 |
| 1366329600000 | 115.65 |
| 1366588800000 | 116.07 |
| 1366675200000 | 117.41 |
| 1366761600000 | 118.03 |
| 1366848000000 | 118.73 |
| 1366934400000 | 118.68 |
| 1367193600000 | 119.56 |
| 1367280000000 | 120.2 |
| 1367366400000 | 119.47 |
| 1367452800000 | 119.68 |
| 1367539200000 | 120.71 |
| 1367798400000 | 120.67 |
| 1367884800000 | 121.54 |
| 1367971200000 | 122.55 |
| 1368057600000 | 121.96 |
| 1368144000000 | 121.95 |
| 1368403200000 | 122.11 |
| 1368489600000 | 122.8 |
| 1368576000000 | 123.28 |
| 1368662400000 | 123.08 |
| 1368748800000 | 123.32 |
| 1369008000000 | 123.97 |
| 1369094400000 | 124.15 |
| 1369180800000 | 123.57 |
| 1369267200000 | 121.9 |
| 1369353600000 | 121.88 |
| 1369612800000 | 121.59 |
| 1369699200000 | 122.23 |
| 1369785600000 | 121.65 |
| 1369872000000 | 121.8 |
| 1369958400000 | 120.22 |
| 1370217600000 | 120.27 |
| 1370304000000 | 120.37 |
| 1370390400000 | 118.57 |
| 1370476800000 | 118.84 |
| 1370563200000 | 120.06 |
| 1370822400000 | 120.33 |
| 1370908800000 | 119.55 |
| 1370995200000 | 119.17 |
| 1371081600000 | 119.61 |
| 1371168000000 | 119.64 |
| 1371427200000 | 120.73 |
| 1371513600000 | 121.2 |
| 1371600000000 | 120.6 |
| 1371686400000 | 116.41 |
| 1371772800000 | 116.19 |
| 1372032000000 | 114.53 |
| 1372118400000 | 115.43 |
| 1372204800000 | 116.53 |
| 1372291200000 | 117.43 |
| 1372377600000 | 117.29 |
| 1372636800000 | 118.19 |
| 1372723200000 | 118.24 |
| 1372809600000 | 117.88 |
| 1372896000000 | 118.53 |
| 1372982400000 | 118.6 |
| 1373241600000 | 119.27 |
| 1373328000000 | 120.17 |
| 1373414400000 | 120.58 |
| 1373500800000 | 122.52 |
| 1373587200000 | 122.64 |
| 1373846400000 | 122.85 |
| 1373932800000 | 122.84 |
| 1374019200000 | 123.07 |
| 1374105600000 | 123.69 |
| 1374192000000 | 123.88 |
| 1374451200000 | 124.47 |
| 1374537600000 | 124.44 |
| 1374624000000 | 124.34 |
| 1374710400000 | 124.26 |
| 1374796800000 | 124.13 |
| 1375056000000 | 123.5 |
| 1375142400000 | 123.69 |
| 1375228800000 | 123.45 |
| 1375315200000 | 124.86 |
| 1375401600000 | 125.67 |
| 1375660800000 | 125.42 |
| 1375747200000 | 125.28 |
| 1375833600000 | 124.57 |
| 1375920000000 | 125.28 |
| 1376006400000 | 125.22 |
| 1376265600000 | 125 |
| 1376352000000 | 125.27 |
| 1376438400000 | 125.36 |
| 1376524800000 | 123.83 |
| 1376611200000 | 123.9 |
| 1376870400000 | 123.35 |
| 1376956800000 | 123.23 |
| 1377043200000 | 122.38 |
| 1377129600000 | 123.02 |
| 1377216000000 | 123.94 |
| 1377475200000 | 123.61 |
| 1377561600000 | 122 |
| 1377648000000 | 121.58 |
| 1377734400000 | 121.7 |
| 1377820800000 | 121.02 |
| 1378080000000 | 121.78 |
| 1378166400000 | 122.22 |
| 1378252800000 | 123.06 |
| 1378339200000 | 123.17 |
| 1378425600000 | 123.58 |
| 1378684800000 | 124.72 |
| 1378771200000 | 125.85 |
| 1378857600000 | 126.38 |
| 1378944000000 | 126.2 |
| 1379030400000 | 126.25 |
| 1379289600000 | 127.33 |
| 1379376000000 | 127.36 |
| 1379462400000 | 128.5 |
| 1379548800000 | 129.51 |
| 1379635200000 | 128.73 |
| 1379894400000 | 128.31 |
| 1379980800000 | 128.1399 |
| 1380067200000 | 128 |
| 1380153600000 | 128.33 |
| 1380240000000 | 128.22 |
| 1380499200000 | 127.26 |
| 1380585600000 | 128.07 |
| 1380672000000 | 127.87 |
| 1380758400000 | 127.22 |
| 1380844800000 | 127.59 |
| 1381104000000 | 126.66 |
| 1381190400000 | 125.64 |
| 1381276800000 | 125.39 |
| 1381363200000 | 127.51 |
| 1381449600000 | 128.47 |
| 1381708800000 | 128.91 |
| 1381795200000 | 128.56 |
| 1381881600000 | 129.52 |
| 1381968000000 | 130.9 |
| 1382054400000 | 131.85 |
| 1382313600000 | 131.99 |
| 1382400000000 | 132.8899 |
| 1382486400000 | 132.1699 |
| 1382572800000 | 132.68 |
| 1382659200000 | 132.63 |
| 1382918400000 | 132.83 |
| 1383004800000 | 133.15 |
| 1383091200000 | 132.99 |
| 1383177600000 | 132.27 |
| 1383264000000 | 131.81 |
| 1383523200000 | 132.29 |
| 1383609600000 | 131.95 |
| 1383696000000 | 132.72 |
| 1383782400000 | 131.18 |
| 1383868800000 | 131.76 |
| 1384128000000 | 132.16 |
| 1384214400000 | 132.01 |
| 1384300800000 | 132.25 |
| 1384387200000 | 133.21 |
| 1384473600000 | 133.93 |
| 1384732800000 | 134.08 |
| 1384819200000 | 133.56 |
| 1384905600000 | 133.1399 |
| 1384992000000 | 133.53 |
| 1385078400000 | 134.1 |
| 1385337600000 | 134.1699 |
| 1385424000000 | 134.04 |
| 1385510400000 | 134.29 |
| 1385596800000 | 134.66 |
| 1385683200000 | 134.62 |
| 1385942400000 | 134.03 |
| 1386028800000 | 133.37 |
| 1386115200000 | 132.65 |
| 1386201600000 | 132.1699 |
| 1386288000000 | 133.29 |
| 1386547200000 | 133.74 |
| 1386633600000 | 133.47 |
| 1386720000000 | 132.35 |
| 1386806400000 | 131.4 |
| 1386892800000 | 131.29 |
| 1387152000000 | 132.1399 |
| 1387238400000 | 131.69 |
| 1387324800000 | 133.4199 |
| 1387411200000 | 133.83 |
| 1387497600000 | 134.5 |
| 1387756800000 | 135.3899 |
| 1387843200000 | 135.57 |
| 1388102400000 | 136.84 |
| 1388361600000 | 137.04 |
| 1388448000000 | 137.43 |
| 1388620800000 | 136.1699 |
| 1388707200000 | 136.28 |
| 1388966400000 | 135.87 |
| 1389052800000 | 136.37 |
| 1389139200000 | 136.6399 |
| 1389225600000 | 136.33 |
| 1389312000000 | 137.09 |
| 1389571200000 | 136.35 |
| 1389657600000 | 136.81 |
| 1389744000000 | 137.49 |
| 1389830400000 | 137.4199 |
| 1389916800000 | 137.27 |
| 1390176000000 | 137.23 |
| 1390262400000 | 137.4199 |
| 1390348800000 | 137.63 |
| 1390435200000 | 136.73 |
| 1390521600000 | 134.09 |
| 1390780800000 | 132.9199 |
| 1390867200000 | 133.45 |
| 1390953600000 | 132.9199 |
| 1391040000000 | 133.15 |
| 1391126400000 | 132.43 |
| 1391385600000 | 130.27 |
| 1391472000000 | 129.99 |
| 1391558400000 | 130.26 |
| 1391644800000 | 131.98 |
| 1391731200000 | 133.58 |
| 1391990400000 | 134.01 |
| 1392076800000 | 135.47 |
| 1392163200000 | 135.81 |
| 1392249600000 | 136.23 |
| 1392336000000 | 136.8 |
| 1392595200000 | 137.12 |
| 1392681600000 | 137.72 |
| 1392768000000 | 137.31 |
| 1392854400000 | 137.34 |
| 1392940800000 | 137.72 |
| 1393200000000 | 138.44 |
| 1393286400000 | 138.58 |
| 1393372800000 | 138.2 |
| 1393459200000 | 138.51 |
| 1393545600000 | 139.13 |
| 1393804800000 | 137.45 |
| 1393891200000 | 139.31 |
| 1393977600000 | 139.47 |
| 1394064000000 | 140.11 |
| 1394150400000 | 139.73 |
| 1394409600000 | 139.34 |
| 1394496000000 | 139.02 |
| 1394582400000 | 138.49 |
| 1394668800000 | 137.38 |
| 1394755200000 | 136.45 |
| 1395014400000 | 137.52 |
| 1395100800000 | 138.49 |
| 1395187200000 | 137.8899 |
| 1395273600000 | 137.51 |
| 1395360000000 | 137.43 |
| 1395619200000 | 136.84 |
| 1395705600000 | 137.65 |
| 1395792000000 | 137.61 |
| 1395878400000 | 137.66 |
| 1395964800000 | 138.37 |
| 1396224000000 | 139.4 |
| 1396310400000 | 140.21 |
| 1396396800000 | 140.53 |
| 1396483200000 | 140.34 |
| 1396569600000 | 139.68 |
| 1396828800000 | 138.27 |
| 1396915200000 | 138.59 |
| 1397001600000 | 139.53 |
| 1397088000000 | 138.01 |
| 1397174400000 | 136.53 |
| 1397433600000 | 136.98 |
| 1397520000000 | 137.16 |
| 1397606400000 | 138.72 |
| 1397692800000 | 139.18 |
| 1398124800000 | 140.22 |
| 1398211200000 | 140.05 |
| 1398297600000 | 140.2 |
| 1398384000000 | 139.37 |
| 1398643200000 | 139.5 |
| 1398729600000 | 140.31 |
| 1398816000000 | 140.77 |
| 1398902400000 | 141.03 |
| 1398988800000 | 140.96 |
| 1399248000000 | 141.07 |
| 1399334400000 | 140.6 |
| 1399420800000 | 140.63 |
| 1399507200000 | 140.94 |
| 1399593600000 | 140.66 |
| 1399852800000 | 141.6399 |
| 1399939200000 | 141.94 |
| 1400025600000 | 141.78 |
| 1400112000000 | 140.73 |
| 1400198400000 | 140.8 |
| 1400457600000 | 140.98 |
| 1400544000000 | 140.4 |
| 1400630400000 | 141.12 |
| 1400716800000 | 141.6699 |
| 1400803200000 | 142.15 |
| 1401062400000 | 142.63 |
| 1401148800000 | 143.01 |
| 1401235200000 | 142.94 |
| 1401321600000 | 143.55 |
| 1401408000000 | 143.71 |
| 1401667200000 | 143.95 |
| 1401753600000 | 143.84 |
| 1401840000000 | 144.03 |
| 1401926400000 | 144.68 |
| 1402012800000 | 145.46 |
| 1402272000000 | 145.58 |
| 1402358400000 | 145.52 |
| 1402444800000 | 145.2 |
| 1402531200000 | 144.75 |
| 1402617600000 | 144.86 |
| 1402876800000 | 144.83 |
| 1402963200000 | 144.96 |
| 1403049600000 | 145.72 |
| 1403136000000 | 146.68 |
| 1403222400000 | 146.56 |
| 1403481600000 | 146.45 |
| 1403568000000 | 145.75 |
| 1403654400000 | 145.77 |
| 1403740800000 | 145.75 |
| 1403827200000 | 146.04 |
| 1404086400000 | 146.26 |
| 1404172800000 | 147.24 |
| 1404259200000 | 147.4199 |
| 1404345600000 | 148.02 |
| 1404432000000 | 147.97 |
| 1404691200000 | 147.23 |
| 1404777600000 | 146.15 |
| 1404864000000 | 146.49 |
| 1404950400000 | 145.52 |
| 1405036800000 | 145.66 |
| 1405296000000 | 146.59 |
| 1405382400000 | 146.13 |
| 1405468800000 | 146.99 |
| 1405555200000 | 145.66 |
| 1405641600000 | 146.36 |
| 1405900800000 | 146.03 |
| 1405987200000 | 146.93 |
| 1406073600000 | 147.23 |
| 1406160000000 | 147.4 |
| 1406246400000 | 146.76 |
| 1406505600000 | 146.76 |
| 1406592000000 | 146.44 |
| 1406678400000 | 146.12 |
| 1406764800000 | 143.99 |
| 1406851200000 | 143.27 |
| 1407110400000 | 143.6 |
| 1407196800000 | 142.6 |
| 1407283200000 | 142.18 |
| 1407369600000 | 141.51 |
| 1407456000000 | 141.9199 |
| 1407715200000 | 142.9199 |
| 1407801600000 | 142.76 |
| 1407888000000 | 143.6 |
| 1407974400000 | 144.22 |
| 1408060800000 | 144.11 |
| 1408320000000 | 145.2 |
| 1408406400000 | 145.86 |
| 1408492800000 | 145.94 |
| 1408579200000 | 146.47 |
| 1408665600000 | 145.98 |
| 1408924800000 | 146.79 |
| 1409011200000 | 147.12 |
| 1409097600000 | 147.29 |
| 1409184000000 | 146.75 |
| 1409270400000 | 147.09 |
| 1409529600000 | 147.07 |
| 1409616000000 | 147 |
| 1409702400000 | 147.45 |
| 1409788800000 | 147.1699 |
| 1409875200000 | 147.32 |
| 1410134400000 | 146.79 |
| 1410220800000 | 145.88 |
| 1410307200000 | 146.1 |
| 1410393600000 | 146.21 |
| 1410480000000 | 145.6 |
| 1410739200000 | 145.38 |
| 1410825600000 | 145.8 |
| 1410912000000 | 146.04 |
| 1410998400000 | 146.6699 |
| 1411084800000 | 146.48 |
| 1411344000000 | 145.36 |
| 1411430400000 | 144.53 |
| 1411516800000 | 145.1399 |
| 1411603200000 | 143.5 |
| 1411689600000 | 143.93 |
| 1411948800000 | 143.45 |
| 1412035200000 | 143.15 |
| 1412121600000 | 141.57 |
| 1412208000000 | 140.57 |
| 1412294400000 | 141.1699 |
| 1412553600000 | 141.59 |
| 1412640000000 | 140.08 |
| 1412726400000 | 141.02 |
| 1412812800000 | 139.37 |
| 1412899200000 | 137.1699 |
| 1413158400000 | 136.12 |
| 1413244800000 | 135.87 |
| 1413331200000 | 134.59 |
| 1413417600000 | 134.32 |
| 1413504000000 | 136.08 |
| 1413763200000 | 137.19 |
| 1413849600000 | 139.26 |
| 1413936000000 | 139.03 |
| 1414022400000 | 140.05 |
| 1414108800000 | 140.73 |
| 1414368000000 | 140.68 |
| 1414454400000 | 142.13 |
| 1414540800000 | 142.32 |
| 1414627200000 | 142.56 |
| 1414713600000 | 144.1699 |
| 1414972800000 | 143.38 |
| 1415059200000 | 143.44 |
| 1415145600000 | 144.13 |
| 1415232000000 | 144.22 |
| 1415318400000 | 144.1699 |
| 1415577600000 | 144.85 |
| 1415664000000 | 145.04 |
| 1415750400000 | 144.91 |
| 1415836800000 | 145.07 |
| 1415923200000 | 145.16 |
| 1416182400000 | 144.94 |
| 1416268800000 | 146.15 |
| 1416355200000 | 145.84 |
| 1416441600000 | 145.88 |
| 1416528000000 | 146.87 |
| 1416787200000 | 147.11 |
| 1416873600000 | 147.37 |
| 1416960000000 | 147.84 |
| 1417046400000 | 147.58 |
| 1417132800000 | 147.23 |
| 1417392000000 | 146.47 |
| 1417478400000 | 146.96 |
| 1417564800000 | 147.28 |
| 1417651200000 | 147.05 |
| 1417737600000 | 147.22 |
| 1417996800000 | 146.29 |
| 1418083200000 | 145.86 |
| 1418169600000 | 143.93 |
| 1418256000000 | 143.98 |
| 1418342400000 | 142.02 |
| 1418601600000 | 140.29 |
| 1418688000000 | 140.38 |
| 1418774400000 | 141.69 |
| 1418860800000 | 144.54 |
| 1418947200000 | 145.45 |
| 1419206400000 | 145.99 |
| 1419292800000 | 146 |
| 1419379200000 | 146.22 |
| 1419811200000 | 146.72 |
| 1419897600000 | 145.84 |
| 1419984000000 | 144.91 |
| 1420156800000 | 144.49 |
| 1420416000000 | 141.76 |
| 1420502400000 | 140.31 |
| 1420588800000 | 140.94 |
| 1420675200000 | 143.65 |
| 1420761600000 | 142.82 |
| 1421020800000 | 142.27 |
| 1421107200000 | 142.44 |
| 1421193600000 | 141.36 |
| 1421280000000 | 141.1699 |
| 1421366400000 | 142.15 |
| 1421625600000 | 142.77 |
| 1421712000000 | 143.1 |
| 1421798400000 | 143.87 |
| 1421884800000 | 145.18 |
| 1421971200000 | 144.98 |
| 1422230400000 | 145.36 |
| 1422316800000 | 144.85 |
| 1422403200000 | 143.55 |
| 1422489600000 | 143.94 |
| 1422576000000 | 142.55 |
| 1422835200000 | 143.9199 |
| 1422921600000 | 145.6 |
| 1423008000000 | 145.7 |
| 1423094400000 | 146.71 |
| 1423180800000 | 146.11 |
| 1423440000000 | 145.56 |
| 1423526400000 | 146.53 |
| 1423612800000 | 146.18 |
| 1423699200000 | 147.94 |
| 1423785600000 | 148.86 |
| 1424044800000 | 148.94 |
| 1424131200000 | 149.11 |
| 1424217600000 | 149.55 |
| 1424304000000 | 149.79 |
| 1424390400000 | 150.44 |
| 1424649600000 | 150.6699 |
| 1424736000000 | 151.07 |
| 1424822400000 | 151.23 |
| 1424908800000 | 150.98 |
| 1424995200000 | 150.88 |
| 1425254400000 | 151.1699 |
| 1425340800000 | 150.52 |
| 1425427200000 | 149.88 |
| 1425513600000 | 150.1699 |
| 1425600000000 | 148.3899 |
| 1425859200000 | 148.35 |
| 1425945600000 | 145.91 |
| 1426032000000 | 145.79 |
| 1426118400000 | 147.35 |
| 1426204800000 | 146.66 |
| 1426464000000 | 148.34 |
| 1426550400000 | 148.06 |
| 1426636800000 | 149.53 |
| 1426723200000 | 149.34 |
| 1426809600000 | 151.35 |
| 1427068800000 | 151.66 |
| 1427155200000 | 151.21 |
| 1427241600000 | 149.9199 |
| 1427328000000 | 148.88 |
| 1427414400000 | 149.01 |
| 1427673600000 | 150.05 |
| 1427760000000 | 148.65 |
| 1427846400000 | 148.4 |
| 1427932800000 | 149.4199 |
| 1428364800000 | 150.69 |
| 1428451200000 | 150.99 |
| 1428537600000 | 151.46 |
| 1428624000000 | 152.11 |
| 1428883200000 | 151.48 |
| 1428969600000 | 152.1699 |
| 1429056000000 | 152.45 |
| 1429142400000 | 152.72 |
| 1429228800000 | 151.24 |
| 1429488000000 | 152.13 |
| 1429574400000 | 152.47 |
| 1429660800000 | 152.87 |
| 1429747200000 | 153.35 |
| 1429833600000 | 154.06 |
| 1430092800000 | 154.26 |
| 1430179200000 | 154.43 |
| 1430265600000 | 153.76 |
| 1430352000000 | 152.28 |
| 1430438400000 | 153 |
| 1430697600000 | 153.31 |
| 1430784000000 | 151.86 |
| 1430870400000 | 151.91 |
| 1430956800000 | 151.6699 |
| 1431043200000 | 153.91 |
| 1431302400000 | 153.52 |
| 1431388800000 | 153.2 |
| 1431475200000 | 153.75 |
| 1431561600000 | 154.91 |
| 1431648000000 | 155.29 |
| 1431907200000 | 155.46 |
| 1431993600000 | 155.05 |
| 1432080000000 | 155.05 |
| 1432166400000 | 155.63 |
| 1432252800000 | 155.01 |
| 1432512000000 | 155.06 |
| 1432598400000 | 153.13 |
| 1432684800000 | 154.19 |
| 1432771200000 | 154.04 |
| 1432857600000 | 153.02 |
| 1433116800000 | 152.96 |
| 1433203200000 | 153.33 |
| 1433289600000 | 153.98 |
| 1433376000000 | 152.77 |
| 1433462400000 | 151.3899 |
| 1433721600000 | 150.72 |
| 1433808000000 | 150.65 |
| 1433894400000 | 152.82 |
| 1433980800000 | 153.12 |
| 1434067200000 | 152.36 |
| 1434326400000 | 151.2 |
| 1434412800000 | 151.74 |
| 1434499200000 | 151.58 |
| 1434585600000 | 153.18 |
| 1434672000000 | 152.74 |
| 1434931200000 | 154.6 |
| 1435017600000 | 154.63 |
| 1435104000000 | 153.77 |
| 1435190400000 | 153.45 |
| 1435276800000 | 153.03 |
| 1435536000000 | 149.72 |
| 1435622400000 | 149.58 |
| 1435708800000 | 150.61 |
| 1435795200000 | 150.61 |
| 1435881600000 | 150.36 |
| 1436140800000 | 149.04 |
| 1436227200000 | 148.63 |
| 1436313600000 | 147.11 |
| 1436400000000 | 148.05 |
| 1436486400000 | 150.27 |
| 1436745600000 | 151.6 |
| 1436832000000 | 152.5 |
| 1436918400000 | 152.44 |
| 1437004800000 | 153.63 |
| 1437091200000 | 153.45 |
| 1437350400000 | 153.59 |
| 1437436800000 | 153.26 |
| 1437523200000 | 152.28 |
| 1437609600000 | 152.03 |
| 1437696000000 | 150.6 |
| 1437955200000 | 149.53 |
| 1438041600000 | 150.6399 |
| 1438128000000 | 151.79 |
| 1438214400000 | 151.7 |
| 1438300800000 | 152.28 |
| 1438560000000 | 151.93 |
| 1438646400000 | 151.77 |
| 1438732800000 | 152.1 |
| 1438819200000 | 151.32 |
| 1438905600000 | 150.86 |
| 1439164800000 | 152.51 |
| 1439251200000 | 151.06 |
| 1439337600000 | 150.41 |
| 1439424000000 | 150.45 |
| 1439510400000 | 150.6699 |
| 1439769600000 | 151.1399 |
| 1439856000000 | 150.78 |
| 1439942400000 | 149.2 |
| 1440028800000 | 146.76 |
| 1440115200000 | 142.81 |
| 1440374400000 | 137.56 |
| 1440460800000 | 137.1 |
| 1440547200000 | 139.86 |
| 1440633600000 | 142.74 |
| 1440720000000 | 143.45 |
| 1440979200000 | 142.38 |
| 1441065600000 | 138.56 |
| 1441152000000 | 139.8 |
| 1441238400000 | 140.44 |
| 1441324800000 | 138.11 |
| 1441584000000 | 138.3899 |
| 1441670400000 | 140.74 |
| 1441756800000 | 141.02 |
| 1441843200000 | 140.75 |
| 1441929600000 | 140.91 |
| 1442188800000 | 140.35 |
| 1442275200000 | 141.47 |
| 1442361600000 | 143.16 |
| 1442448000000 | 143.1399 |
| 1442534400000 | 141.27 |
| 1442793600000 | 141.1 |
| 1442880000000 | 138.69 |
| 1442966400000 | 138.36 |
| 1443052800000 | 137.55 |
| 1443139200000 | 138.25 |
| 1443398400000 | 135.48 |
| 1443484800000 | 134.53 |
| 1443571200000 | 137.26 |
| 1443657600000 | 137.85 |
| 1443744000000 | 139.45 |
| 1444003200000 | 142.03 |
| 1444089600000 | 142.32 |
| 1444176000000 | 143.36 |
| 1444262400000 | 144.19 |
| 1444348800000 | 145.11 |
| 1444608000000 | 145.18 |
| 1444694400000 | 144.04 |
| 1444780800000 | 143.33 |
| 1444867200000 | 145.31 |
| 1444953600000 | 146.01 |
| 1445212800000 | 145.7 |
| 1445299200000 | 145.53 |
| 1445385600000 | 145.24 |
| 1445472000000 | 146.61 |
| 1445558400000 | 148.1 |
| 1445817600000 | 147.98 |
| 1445904000000 | 147.24 |
| 1445990400000 | 148.74 |
| 1446076800000 | 148.09 |
| 1446163200000 | 148.09 |
| 1446422400000 | 148.8 |
| 1446508800000 | 148.95 |
| 1446595200000 | 148.6699 |
| 1446681600000 | 148.49 |
| 1446768000000 | 147.93 |
| 1447027200000 | 146.8899 |
| 1447113600000 | 146.83 |
| 1447200000000 | 147.01 |
| 1447286400000 | 145.33 |
| 1447372800000 | 143.88 |
| 1447632000000 | 144.94 |
| 1447718400000 | 145.78 |
| 1447804800000 | 147.04 |
| 1447891200000 | 147.9199 |
| 1447977600000 | 148.12 |
| 1448236800000 | 147.63 |
| 1448323200000 | 147.43 |
| 1448409600000 | 147.63 |
| 1448496000000 | 148.19 |
| 1448582400000 | 147.9 |
| 1448841600000 | 147.3899 |
| 1448928000000 | 148.76 |
| 1449014400000 | 147.63 |
| 1449100800000 | 146.12 |
| 1449187200000 | 147.48 |
| 1449446400000 | 146.88 |
| 1449532800000 | 145.48 |
| 1449619200000 | 144.97 |
| 1449705600000 | 144.9199 |
| 1449792000000 | 142.75 |
| 1450051200000 | 142.28 |
| 1450137600000 | 143.47 |
| 1450224000000 | 145.3899 |
| 1450310400000 | 144.3 |
| 1450396800000 | 142.45 |
| 1450656000000 | 142.9 |
| 1450742400000 | 143.86 |
| 1450828800000 | 145.66 |
| 1450915200000 | 145.8899 |
| 1451260800000 | 145.57 |
| 1451347200000 | 146.96 |
| 1451433600000 | 146.22 |
| 1451520000000 | 145.06 |
| 1451865600000 | 142.25 |
| 1451952000000 | 142.22 |
| 1452038400000 | 140.52 |
| 1452124800000 | 137.61 |
| 1452211200000 | 136.34 |
| 1452470400000 | 136.03 |
| 1452556800000 | 136.3 |
| 1452643200000 | 134.95 |
| 1452729600000 | 135.21 |
| 1452816000000 | 132.85 |
| 1453075200000 | 132.19 |
| 1453161600000 | 132.79 |
| 1453248000000 | 130.23 |
| 1453334400000 | 130.66 |
| 1453420800000 | 134.1 |
| 1453680000000 | 132.84 |
| 1453766400000 | 134.03 |
| 1453852800000 | 133.75 |
| 1453939200000 | 133.79 |
| 1454025600000 | 136.33 |
| 1454284800000 | 136.79 |
| 1454371200000 | 134.44 |
| 1454457600000 | 134.62 |
| 1454544000000 | 135.29 |
| 1454630400000 | 133.13 |
| 1454889600000 | 130.98 |
| 1454976000000 | 130.07 |
| 1455062400000 | 129.91 |
| 1455148800000 | 128.46 |
| 1455235200000 | 129.81 |
| 1455494400000 | 131.48 |
| 1455580800000 | 132.85 |
| 1455667200000 | 134.8899 |
| 1455753600000 | 134.98 |
| 1455840000000 | 134.53 |
| 1456099200000 | 136.21 |
| 1456185600000 | 134.77 |
| 1456272000000 | 134.21 |
| 1456358400000 | 135.97 |
| 1456444800000 | 135.98 |
| 1456704000000 | 135.36 |
| 1456790400000 | 137.77 |
| 1456876800000 | 138.9199 |
| 1456963200000 | 139.86 |
| 1457049600000 | 140.7 |
| 1457308800000 | 140.6399 |
| 1457395200000 | 139.49 |
| 1457481600000 | 139.86 |
| 1457568000000 | 139.78 |
| 1457654400000 | 142.33 |
| 1457913600000 | 142.5 |
| 1458000000000 | 141.8 |
| 1458086400000 | 141.93 |
| 1458172800000 | 143.85 |
| 1458259200000 | 144.09 |
| 1458518400000 | 143.93 |
| 1458604800000 | 143.97 |
| 1458691200000 | 142.94 |
| 1458777600000 | 142.1399 |
| 1459209600000 | 143.48 |
| 1459296000000 | 144.97 |
| 1459382400000 | 144.54 |
| 1459468800000 | 143.75 |
| 1459728000000 | 143.8899 |
| 1459814400000 | 141.9199 |
| 1459900800000 | 143.22 |
| 1459987200000 | 142.31 |
| 1460073600000 | 143.23 |
| 1460332800000 | 143.26 |
| 1460419200000 | 144.27 |
| 1460505600000 | 146.2 |
| 1460592000000 | 146.8 |
| 1460678400000 | 146.68 |
| 1460937600000 | 147.02 |
| 1461024000000 | 148.59 |
| 1461110400000 | 148.75 |
| 1461196800000 | 148.36 |
| 1461283200000 | 147.96 |
| 1461542400000 | 147.71 |
| 1461628800000 | 147.98 |
| 1461715200000 | 148 |
| 1461801600000 | 147.34 |
| 1461888000000 | 146.8 |
| 1462147200000 | 147.22 |
| 1462233600000 | 145.82 |
| 1462320000000 | 144.59 |
| 1462406400000 | 144.37 |
| 1462492800000 | 144.57 |
| 1462752000000 | 144.58 |
| 1462838400000 | 146.29 |
| 1462924800000 | 145.58 |
| 1463011200000 | 145.34 |
| 1463097600000 | 144.13 |
| 1463356800000 | 145.25 |
| 1463443200000 | 144.75 |
| 1463529600000 | 144.73 |
| 1463616000000 | 143.57 |
| 1463702400000 | 144.65 |
| 1463961600000 | 144.36 |
| 1464048000000 | 145.96 |
| 1464134400000 | 147.22 |
| 1464220800000 | 147.56 |
| 1464307200000 | 147.91 |
| 1464566400000 | 147.98 |
| 1464652800000 | 147.79 |
| 1464739200000 | 147.63 |
| 1464825600000 | 147.69 |
| 1464912000000 | 148.16 |
| 1465171200000 | 148.82 |
| 1465257600000 | 149.53 |
| 1465344000000 | 149.98 |
| 1465430400000 | 149.06 |
| 1465516800000 | 147 |
| 1465776000000 | 145.2 |
| 1465862400000 | 143.82 |
| 1465948800000 | 144.15 |
| 1466035200000 | 143.62 |
| 1466121600000 | 144.38 |
| 1466380800000 | 146.99 |
| 1466467200000 | 147.44 |
| 1466553600000 | 147.35 |
| 1466640000000 | 149.4199 |
| 1466726400000 | 141.97 |
| 1466985600000 | 138.73 |
| 1467072000000 | 141.15 |
| 1467158400000 | 144.29 |
| 1467244800000 | 145.93 |
| 1467331200000 | 146.59 |
| 1467590400000 | 146.62 |
| 1467676800000 | 145.29 |
| 1467763200000 | 144.84 |
| 1467849600000 | 145.13 |
| 1467936000000 | 146.7 |
| 1468195200000 | 147.98 |
| 1468281600000 | 149.25 |
| 1468368000000 | 149.62 |
| 1468454400000 | 150.41 |
| 1468540800000 | 150.15 |
| 1468800000000 | 150.43 |
| 1468886400000 | 150 |
| 1468972800000 | 150.76 |
| 1469059200000 | 150.58 |
| 1469145600000 | 150.6699 |
| 1469404800000 | 150.46 |
| 1469491200000 | 150.63 |
| 1469577600000 | 150.6699 |
| 1469664000000 | 150.8 |
| 1469750400000 | 152.13 |
| 1470009600000 | 151.77 |
| 1470096000000 | 150.8 |
| 1470182400000 | 150.45 |
| 1470268800000 | 150.87 |
| 1470355200000 | 151.6399 |
| 1470614400000 | 151.96 |
| 1470700800000 | 152.77 |
| 1470787200000 | 152.75 |
| 1470873600000 | 153.54 |
| 1470960000000 | 153.63 |
| 1471219200000 | 153.8899 |
| 1471305600000 | 153.16 |
| 1471392000000 | 153.25 |
| 1471478400000 | 153.7 |
| 1471564800000 | 153.27 |
| 1471824000000 | 153.38 |
| 1471910400000 | 153.9199 |
| 1471996800000 | 153.33 |
| 1472083200000 | 152.98 |
| 1472169600000 | 152.84 |
| 1472428800000 | 152.8 |
| 1472515200000 | 152.6399 |
| 1472601600000 | 152.31 |
| 1472688000000 | 152.71 |
| 1472774400000 | 153.6699 |
| 1473033600000 | 153.93 |
| 1473120000000 | 154.75 |
| 1473206400000 | 154.93 |
| 1473292800000 | 154.6699 |
| 1473379200000 | 151.48 |
| 1473638400000 | 152.09 |
| 1473724800000 | 150.32 |
| 1473811200000 | 150.1 |
| 1473897600000 | 151.15 |
| 1473984000000 | 150.43 |
| 1474243200000 | 151.06 |
| 1474329600000 | 151.09 |
| 1474416000000 | 152.77 |
| 1474502400000 | 154.44 |
| 1474588800000 | 153.49 |
| 1474848000000 | 152.2 |
| 1474934400000 | 152.68 |
| 1475020800000 | 153.28 |
| 1475107200000 | 152.74 |
| 1475193600000 | 153.22 |
| 1475452800000 | 153.02 |
| 1475539200000 | 152.58 |
| 1475625600000 | 152.85 |
| 1475712000000 | 152.61 |
| 1475798400000 | 152.07 |
| 1476057600000 | 152.63 |
| 1476144000000 | 150.98 |
| 1476230400000 | 150.53 |
| 1476316800000 | 150.06 |
| 1476403200000 | 150.4199 |
| 1476662400000 | 149.91 |
| 1476748800000 | 151.09 |
| 1476835200000 | 151.61 |
| 1476921600000 | 151.4 |
| 1477008000000 | 151.13 |
| 1477267200000 | 151.56 |
| 1477353600000 | 151.15 |
| 1477440000000 | 151.07 |
| 1477526400000 | 150.6 |
| 1477612800000 | 150.31 |
| 1477872000000 | 150.35 |
| 1477958400000 | 149.75 |
| 1478044800000 | 148.83 |
| 1478131200000 | 148.3899 |
| 1478217600000 | 147.75 |
| 1478476800000 | 149.93 |
| 1478563200000 | 150.49 |
| 1478649600000 | 150.78 |
| 1478736000000 | 151.34 |
| 1478822400000 | 150.96 |
| 1479081600000 | 150.56 |
| 1479168000000 | 151.38 |
| 1479254400000 | 151.1 |
| 1479340800000 | 151.87 |
| 1479427200000 | 151.04 |
| 1479686400000 | 152.15 |
| 1479772800000 | 152.38 |
| 1479859200000 | 152.05 |
| 1479945600000 | 152.38 |
| 1480032000000 | 153.08 |
| 1480291200000 | 152.43 |
| 1480377600000 | 152.69 |
| 1480464000000 | 152.35 |
| 1480550400000 | 152.08 |
| 1480636800000 | 152.12 |
| 1480896000000 | 152.86 |
| 1480982400000 | 153.76 |
| 1481068800000 | 155.68 |
| 1481155200000 | 156 |
| 1481241600000 | 156.63 |
| 1481500800000 | 156.66 |
| 1481587200000 | 157.91 |
| 1481673600000 | 157.04 |
| 1481760000000 | 156.15 |
| 1481846400000 | 156.2 |
| 1482105600000 | 156.6 |
| 1482192000000 | 156.81 |
| 1482278400000 | 156.71 |
| 1482364800000 | 156.55 |
| 1482451200000 | 156.68 |
| 1482796800000 | 156.8 |
| 1482883200000 | 155.98 |
| 1482969600000 | 156.23 |
| 1483056000000 | 156.13 |
| 1483315200000 | 156.31 |
| 1483401600000 | 156.65 |
| 1483488000000 | 158.13 |
| 1483574400000 | 158.96 |
| 1483660800000 | 159.01 |
| 1483920000000 | 158.47 |
| 1484006400000 | 158.71 |
| 1484092800000 | 158.55 |
| 1484179200000 | 159.08 |
| 1484265600000 | 159.48 |
| 1484524800000 | 159.07 |
| 1484611200000 | 159.01 |
| 1484697600000 | 159.27 |
| 1484784000000 | 158.41 |
| 1484870400000 | 159.01 |
| 1485129600000 | 158.91 |
| 1485216000000 | 159.6399 |
| 1485302400000 | 160.96 |
| 1485388800000 | 160.81 |
| 1485475200000 | 160.81 |
| 1485734400000 | 159.87 |
| 1485820800000 | 159.9199 |
| 1485907200000 | 160.03 |
| 1485993600000 | 160.19 |
| 1486080000000 | 161.11 |
| 1486339200000 | 160.47 |
| 1486425600000 | 160.43 |
| 1486512000000 | 160.94 |
| 1486598400000 | 161.38 |
| 1486684800000 | 162.04 |
| 1486944000000 | 162.84 |
| 1487030400000 | 162.83 |
| 1487116800000 | 163.74 |
| 1487203200000 | 164.09 |
| 1487289600000 | 164.08 |
| 1487548800000 | 164.13 |
| 1487635200000 | 164.66 |
| 1487721600000 | 164.65 |
| 1487808000000 | 165.02 |
| 1487894400000 | 164.6399 |
| 1488153600000 | 164.7 |
| 1488240000000 | 164.5 |
| 1488326400000 | 166.02 |
| 1488412800000 | 165.4199 |
| 1488499200000 | 165.43 |
| 1488758400000 | 165.16 |
| 1488844800000 | 164.7 |
| 1488931200000 | 164.2 |
| 1489017600000 | 164.34 |
| 1489104000000 | 165.25 |
| 1489363200000 | 165.65 |
| 1489449600000 | 165.03 |
| 1489536000000 | 165.99 |
| 1489622400000 | 167 |
| 1489708800000 | 166.93 |
| 1489968000000 | 166.73 |
| 1490054400000 | 165.56 |
| 1490140800000 | 165.19 |
| 1490227200000 | 165.45 |
| 1490313600000 | 165.56 |
| 1490572800000 | 165.48 |
| 1490659200000 | 166.74 |
| 1490745600000 | 166.62 |
| 1490832000000 | 166.94 |
| 1490918400000 | 166.38 |
| 1491177600000 | 165.98 |
| 1491264000000 | 166.09 |
| 1491350400000 | 165.76 |
| 1491436800000 | 165.85 |
| 1491523200000 | 165.78 |
| 1491782400000 | 165.93 |
| 1491868800000 | 166.08 |
| 1491955200000 | 165.6699 |
| 1492041600000 | 164.82 |
| 1492473600000 | 165.19 |
| 1492560000000 | 165.04 |
| 1492646400000 | 166.08 |
| 1492732800000 | 165.71 |
| 1492992000000 | 168.41 |
| 1493078400000 | 169.35 |
| 1493164800000 | 169.41 |
| 1493251200000 | 169.35 |
| 1493337600000 | 169.07 |
| 1493596800000 | 169.45 |
| 1493683200000 | 169.86 |
| 1493769600000 | 169.6 |
| 1493856000000 | 169.96 |
| 1493942400000 | 170.87 |
| 1494201600000 | 171.02 |
| 1494288000000 | 170.66 |
| 1494374400000 | 170.9199 |
| 1494460800000 | 170.57 |
| 1494547200000 | 170.77 |
| 1494806400000 | 171.57 |
| 1494892800000 | 172.09 |
| 1494979200000 | 170.11 |
| 1495065600000 | 169.96 |
| 1495152000000 | 171.21 |
| 1495411200000 | 172.1699 |
| 1495497600000 | 172.35 |
| 1495584000000 | 172.43 |
| 1495670400000 | 173.08 |
| 1495756800000 | 172.88 |
| 1496016000000 | 172.83 |
| 1496102400000 | 172.72 |
| 1496188800000 | 172.94 |
| 1496275200000 | 174 |
| 1496361600000 | 175.13 |
| 1496620800000 | 174.82 |
| 1496707200000 | 174.31 |
| 1496793600000 | 174.45 |
| 1496880000000 | 174.1399 |
| 1496966400000 | 174.04 |
| 1497225600000 | 173.68 |
| 1497312000000 | 174.6 |
| 1497398400000 | 174.87 |
| 1497484800000 | 173.55 |
| 1497571200000 | 174.19 |
| 1497830400000 | 175.36 |
| 1497916800000 | 174.1399 |
| 1498003200000 | 173.9 |
| 1498089600000 | 174.04 |
| 1498176000000 | 174.33 |
| 1498435200000 | 174.55 |
| 1498521600000 | 173.7 |
| 1498608000000 | 174.96 |
| 1498694400000 | 173.94 |
| 1498780800000 | 173.65 |
| 1499040000000 | 174.01 |
| 1499126400000 | 173.85 |
| 1499212800000 | 173.99 |
| 1499299200000 | 173.06 |
| 1499385600000 | 173.36 |
| 1499644800000 | 173.72 |
| 1499731200000 | 173.58 |
| 1499817600000 | 175.13 |
| 1499904000000 | 175.51 |
| 1499990400000 | 176.54 |
| 1500249600000 | 176.61 |
| 1500336000000 | 176.72 |
| 1500422400000 | 177.5 |
| 1500508800000 | 177.96 |
| 1500595200000 | 177.53 |
| 1500854400000 | 177.16 |
| 1500940800000 | 177.66 |
| 1501027200000 | 177.8 |
| 1501113600000 | 178.03 |
| 1501200000000 | 177.72 |
| 1501459200000 | 177.84 |
| 1501545600000 | 178.73 |
| 1501632000000 | 178.76 |
| 1501718400000 | 178.74 |
| 1501804800000 | 178.6399 |
| 1502064000000 | 179.02 |
| 1502150400000 | 178.58 |
| 1502236800000 | 178.16 |
| 1502323200000 | 176.43 |
| 1502409600000 | 176.16 |
| 1502668800000 | 177.47 |
| 1502755200000 | 177.19 |
| 1502841600000 | 177.68 |
| 1502928000000 | 176.1699 |
| 1503014400000 | 175.63 |
| 1503273600000 | 175.83 |
| 1503360000000 | 176.93 |
| 1503446400000 | 176.66 |
| 1503532800000 | 176.41 |
| 1503619200000 | 176.9199 |
| 1503878400000 | 177.11 |
| 1503964800000 | 177.01 |
| 1504051200000 | 177.21 |
| 1504137600000 | 178.31 |
| 1504224000000 | 178.87 |
| 1504483200000 | 178.6399 |
| 1504569600000 | 177.9 |
| 1504656000000 | 178.3 |
| 1504742400000 | 178.9 |
| 1504828800000 | 178.94 |
| 1505088000000 | 180.49 |
| 1505174400000 | 181.04 |
| 1505260800000 | 180.8899 |
| 1505347200000 | 180.6399 |
| 1505433600000 | 181.05 |
| 1505692800000 | 181.31 |
| 1505779200000 | 181.86 |
| 1505865600000 | 182.07 |
| 1505952000000 | 181.28 |
| 1506038400000 | 181.69 |
| 1506297600000 | 181.21 |
| 1506384000000 | 180.6399 |
| 1506470400000 | 181.13 |
| 1506556800000 | 181.6 |
| 1506643200000 | 182.35 |
| 1506902400000 | 182.71 |
| 1506988800000 | 183.2 |
| 1507075200000 | 183.35 |
| 1507161600000 | 183.81 |
| 1507248000000 | 183.65 |
| 1507507200000 | 183.59 |
| 1507593600000 | 184.4199 |
| 1507680000000 | 184.69 |
| 1507766400000 | 184.66 |
| 1507852800000 | 185.11 |
| 1508112000000 | 185.3 |
| 1508198400000 | 185.04 |
| 1508284800000 | 185.29 |
| 1508371200000 | 185.55 |
| 1508457600000 | 185.73 |
| 1508716800000 | 185.29 |
| 1508803200000 | 185.4 |
| 1508889600000 | 184.71 |
| 1508976000000 | 184.9 |
| 1509062400000 | 185.65 |
| 1509321600000 | 185.69 |
| 1509408000000 | 185.8899 |
| 1509494400000 | 186.32 |
| 1509580800000 | 186.55 |
| 1509667200000 | 186.72 |
| 1509926400000 | 186.81 |
| 1510012800000 | 186.85 |
| 1510099200000 | 187.2 |
| 1510185600000 | 186.48 |
| 1510272000000 | 186.33 |
| 1510531200000 | 185.91 |
| 1510617600000 | 185.6399 |
| 1510704000000 | 184.6399 |
| 1510790400000 | 186.08 |
| 1510876800000 | 185.86 |
| 1511136000000 | 186.1 |
| 1511222400000 | 187.1399 |
| 1511308800000 | 187.44 |
| 1511395200000 | 187.76 |
| 1511481600000 | 188.32 |
| 1511740800000 | 187.96 |
| 1511827200000 | 188.9199 |
| 1511913600000 | 188.97 |
| 1512000000000 | 190.04 |
| 1512086400000 | 189.3 |
| 1512345600000 | 189.43 |
| 1512432000000 | 188.87 |
| 1512518400000 | 188.3 |
| 1512604800000 | 188.8 |
| 1512691200000 | 189.73 |
| 1512950400000 | 190.45 |
| 1513036800000 | 190.6399 |
| 1513123200000 | 190.74 |
| 1513209600000 | 190.1699 |
| 1513296000000 | 190.81 |
| 1513555200000 | 192.54 |
| 1513641600000 | 191.85 |
| 1513728000000 | 191.79 |
| 1513814400000 | 192.26 |
| 1513900800000 | 192.16 |
| 1514332800000 | 192.55 |
| 1514419200000 | 192.93 |
| 1514505600000 | 192.66 |
| 1514851200000 | 193.76 |
| 1514937600000 | 194.59 |
| 1515024000000 | 196.24 |
| 1515110400000 | 197.5 |
| 1515369600000 | 197.61 |
| 1515456000000 | 198.03 |
| 1515542400000 | 198.11 |
| 1515628800000 | 198.95 |
| 1515715200000 | 200.18 |
| 1515974400000 | 201 |
| 1516060800000 | 200.54 |
| 1516147200000 | 201.56 |
| 1516233600000 | 201.26 |
| 1516320000000 | 202.25 |
| 1516579200000 | 203.46 |
| 1516665600000 | 204.32 |
| 1516752000000 | 204.57 |
| 1516838400000 | 204.74 |
| 1516924800000 | 206.04 |
| 1517184000000 | 204.71 |
| 1517270400000 | 202.9199 |
| 1517356800000 | 202.82 |
| 1517443200000 | 202.88 |
| 1517529600000 | 199.22 |
| 1517788800000 | 193.09 |
| 1517875200000 | 192.4 |
| 1517961600000 | 192.73 |
| 1518048000000 | 187.78 |
| 1518134400000 | 188.2 |
| 1518393600000 | 190.44 |
| 1518480000000 | 190.8899 |
| 1518566400000 | 193.18 |
| 1518652800000 | 195.58 |
| 1518739200000 | 196.29 |
| 1518998400000 | 196.15 |
| 1519084800000 | 195.24 |
| 1519171200000 | 194.52 |
| 1519257600000 | 194.45 |
| 1519344000000 | 196.6 |
| 1519603200000 | 198.34 |
| 1519689600000 | 196.69 |
| 1519776000000 | 194.68 |
| 1519862400000 | 192.1399 |
| 1519948800000 | 192.06 |
| 1520208000000 | 193.55 |
| 1520294400000 | 194.65 |
| 1520380800000 | 194.5 |
| 1520467200000 | 195.4199 |
| 1520553600000 | 197.56 |
| 1520812800000 | 198.04 |
| 1520899200000 | 197.24 |
| 1520985600000 | 196.33 |
| 1521072000000 | 196.28 |
| 1521158400000 | 196.37 |
| 1521417600000 | 194.31 |
| 1521504000000 | 194.34 |
| 1521590400000 | 194.16 |
| 1521676800000 | 190.99 |
| 1521763200000 | 187.6399 |
| 1522022400000 | 190.54 |
| 1522108800000 | 189.49 |
| 1522195200000 | 188.91 |
| 1522281600000 | 190.5 |
| 1522713600000 | 188.99 |
| 1522800000000 | 190.1 |
| 1522886400000 | 191.9 |
| 1522972800000 | 189.5 |
| 1523232000000 | 190.32 |
| 1523318400000 | 192.9 |
| 1523404800000 | 192.2 |
| 1523491200000 | 192.96 |
| 1523577600000 | 192.82 |
| 1523836800000 | 193.84 |
| 1523923200000 | 195.3 |
| 1524009600000 | 196.01 |
| 1524096000000 | 195.32 |
| 1524182400000 | 193.86 |
| 1524441600000 | 193.61 |
| 1524528000000 | 192.27 |
| 1524614400000 | 191.82 |
| 1524700800000 | 193.28 |
| 1524787200000 | 193.68 |
| 1525046400000 | 192.85 |
| 1525132800000 | 192.55 |
| 1525219200000 | 191.91 |
| 1525305600000 | 191.55 |
| 1525392000000 | 193.1699 |
| 1525651200000 | 193.88 |
| 1525737600000 | 193.72 |
| 1525824000000 | 195.01 |
| 1525910400000 | 196.32 |
| 1525996800000 | 197.24 |
| 1526256000000 | 197.62 |
| 1526342400000 | 196.13 |
| 1526428800000 | 196.41 |
| 1526515200000 | 196.72 |
| 1526601600000 | 196.37 |
| 1526860800000 | 197.26 |
| 1526947200000 | 197.15 |
| 1527033600000 | 196.59 |
| 1527120000000 | 196.15 |
| 1527206400000 | 195.54 |
| 1527465600000 | 195.21 |
| 1527552000000 | 193 |
| 1527638400000 | 194.52 |
| 1527724800000 | 193.8899 |
| 1527811200000 | 195.32 |
| 1528070400000 | 196.56 |
| 1528156800000 | 196.31 |
| 1528243200000 | 197.9199 |
| 1528329600000 | 198.05 |
| 1528416000000 | 198.06 |
| 1528675200000 | 198.6699 |
| 1528761600000 | 198.77 |
| 1528848000000 | 198.34 |
| 1528934400000 | 198.51 |
| 1529020800000 | 197.76 |
| 1529280000000 | 196.9199 |
| 1529366400000 | 195.54 |
| 1529452800000 | 196.12 |
| 1529539200000 | 195.1 |
| 1529625600000 | 195.91 |
| 1529884800000 | 193.25 |
| 1529971200000 | 193.51 |
| 1530057600000 | 192.41 |
| 1530144000000 | 192.68 |
| 1530230400000 | 193.6399 |
| 1530489600000 | 192.86 |
| 1530576000000 | 192.91 |
| 1530662400000 | 192.9199 |
| 1530748800000 | 194.1699 |
| 1530835200000 | 195.79 |
| 1531094400000 | 197.44 |
| 1531180800000 | 197.82 |
| 1531267200000 | 196.1 |
| 1531353600000 | 197.41 |
| 1531440000000 | 197.81 |
| 1531699200000 | 197.71 |
| 1531785600000 | 198.19 |
| 1531872000000 | 198.58 |
| 1531958400000 | 197.88 |
| 1532044800000 | 198.35 |
| 1532304000000 | 198.33 |
| 1532390400000 | 199.38 |
| 1532476800000 | 200.35 |
| 1532563200000 | 200.45 |
| 1532649600000 | 200.01 |
| 1532908800000 | 199.29 |
| 1532995200000 | 199.66 |
| 1533081600000 | 199.36 |
| 1533168000000 | 199.1399 |
| 1533254400000 | 199.85 |
| 1533513600000 | 199.99 |
| 1533600000000 | 200.9 |
| 1533686400000 | 200.85 |
| 1533772800000 | 200.74 |
| 1533859200000 | 198.55 |
| 1534118400000 | 197.35 |
| 1534204800000 | 198.29 |
| 1534291200000 | 196.36 |
| 1534377600000 | 197.82 |
| 1534464000000 | 198.47 |
| 1534723200000 | 199.13 |
| 1534809600000 | 199.76 |
| 1534896000000 | 200.2 |
| 1534982400000 | 199.6 |
| 1535068800000 | 200.73 |
| 1535328000000 | 202.45 |
| 1535414400000 | 202.72 |
| 1535500800000 | 203.47 |
| 1535587200000 | 202.6699 |
| 1535673600000 | 202.18 |
| 1535932800000 | 201.94 |
| 1536019200000 | 200.98 |
| 1536105600000 | 200.02 |
| 1536192000000 | 199.32 |
| 1536278400000 | 198.68 |
| 1536537600000 | 199.15 |
| 1536624000000 | 199.62 |
| 1536710400000 | 200.1 |
| 1536796800000 | 201.06 |
| 1536883200000 | 201.47 |
| 1537142400000 | 200.95 |
| 1537228800000 | 202.05 |
| 1537315200000 | 202.58 |
| 1537401600000 | 204.2 |
| 1537488000000 | 204.6699 |
| 1537747200000 | 204.03 |
| 1537833600000 | 204.2 |
| 1537920000000 | 203.9199 |
| 1538006400000 | 203.81 |
| 1538092800000 | 203.33 |
| 1538352000000 | 203.69 |
| 1538438400000 | 203.26 |
| 1538524800000 | 203.18 |
| 1538611200000 | 201.56 |
| 1538697600000 | 200.26 |
| 1538956800000 | 199.47 |
| 1539043200000 | 198.99 |
| 1539129600000 | 194.58 |
| 1539216000000 | 190.44 |
| 1539302400000 | 192.1399 |
| 1539561600000 | 191.3 |
| 1539648000000 | 194.6399 |
| 1539734400000 | 194.57 |
| 1539820800000 | 192.33 |
| 1539907200000 | 192.07 |
| 1540166400000 | 191.27 |
| 1540252800000 | 189.34 |
| 1540339200000 | 185.31 |
| 1540425600000 | 186.73 |
| 1540512000000 | 184.55 |
| 1540771200000 | 184.05 |
| 1540857600000 | 185.98 |
| 1540944000000 | 188.31 |
| 1541030400000 | 190.05 |
| 1541116800000 | 189.81 |
| 1541376000000 | 190.1 |
| 1541462400000 | 191.03 |
| 1541548800000 | 194.16 |
| 1541635200000 | 194.1399 |
| 1541721600000 | 192.3899 |
| 1541980800000 | 189.23 |
| 1542067200000 | 189.02 |
| 1542153600000 | 187.99 |
| 1542240000000 | 188.99 |
| 1542326400000 | 189.48 |
| 1542585600000 | 187.53 |
| 1542672000000 | 184.52 |
| 1542758400000 | 185.18 |
| 1542844800000 | 185.15 |
| 1542931200000 | 184.41 |
| 1543190400000 | 186.58 |
| 1543276800000 | 186.69 |
| 1543363200000 | 189.3899 |
| 1543449600000 | 189.95 |
| 1543536000000 | 190.54 |
| 1543795200000 | 192.8899 |
| 1543881600000 | 188.3899 |
| 1543968000000 | 187.59 |
| 1544054400000 | 185.9 |
| 1544140800000 | 183.61 |
| 1544400000000 | 182.33 |
| 1544486400000 | 182.49 |
| 1544572800000 | 184.52 |
| 1544659200000 | 184.4199 |
| 1544745600000 | 181.48 |
| 1545004800000 | 178.96 |
| 1545091200000 | 178.35 |
| 1545177600000 | 177.01 |
| 1545264000000 | 174.18 |
| 1545350400000 | 171.6399 |
| 1545609600000 | 168.78 |
| 1545868800000 | 174.07 |
| 1545955200000 | 174.96 |
| 1546214400000 | 176.2 |
| 1546387200000 | 175.87 |
| 1546473600000 | 173.4199 |
| 1546560000000 | 178.01 |
| 1546819200000 | 179.56 |
| 1546905600000 | 181.03 |
| 1546992000000 | 182.53 |
| 1547078400000 | 183.1399 |
| 1547164800000 | 183.12 |
| 1547424000000 | 182.3 |
| 1547510400000 | 183.69 |
| 1547596800000 | 183.98 |
| 1547683200000 | 184.8 |
| 1547769600000 | 187.13 |
| 1548028800000 | 187.16 |
| 1548115200000 | 185.21 |
| 1548201600000 | 185.33 |
| 1548288000000 | 185.63 |
| 1548374400000 | 187.34 |
| 1548633600000 | 186.1699 |
| 1548720000000 | 186.26 |
| 1548806400000 | 188.1699 |
| 1548892800000 | 189.86 |
| 1548979200000 | 189.96 |
| 1549238400000 | 190.7 |
| 1549324800000 | 191.95 |
| 1549411200000 | 191.61 |
| 1549497600000 | 189.73 |
| 1549584000000 | 189.09 |
| 1549843200000 | 189.18 |
| 1549929600000 | 191.36 |
| 1550016000000 | 192.1399 |
| 1550102400000 | 191.75 |
| 1550188800000 | 193.52 |
| 1550448000000 | 194.16 |
| 1550534400000 | 194.46 |
| 1550620800000 | 195.2 |
| 1550707200000 | 194.71 |
| 1550793600000 | 195.58 |
| 1551052800000 | 196.07 |
| 1551139200000 | 196.11 |
| 1551225600000 | 196.15 |
| 1551312000000 | 195.6 |
| 1551398400000 | 196.57 |
| 1551657600000 | 196.06 |
| 1551744000000 | 195.76 |
| 1551830400000 | 194.98 |
| 1551916800000 | 193.47 |
| 1552003200000 | 192.47 |
| 1552262400000 | 194.62 |
| 1552348800000 | 195.45 |
| 1552435200000 | 196.58 |
| 1552521600000 | 196.72 |
| 1552608000000 | 197.9 |
| 1552867200000 | 198.76 |
| 1552953600000 | 199.02 |
| 1553040000000 | 198.22 |
| 1553126400000 | 199.69 |
| 1553212800000 | 196.73 |
| 1553472000000 | 195.96 |
| 1553558400000 | 197.49 |
| 1553644800000 | 196.8899 |
| 1553731200000 | 197.01 |
| 1553817600000 | 198.26 |
| 1554076800000 | 200.49 |
| 1554163200000 | 200.49 |
| 1554249600000 | 201.59 |
| 1554336000000 | 201.53 |
| 1554422400000 | 202.21 |
| 1554681600000 | 202.49 |
| 1554768000000 | 201.6699 |
| 1554854400000 | 202.1 |
| 1554940800000 | 202.08 |
| 1555027200000 | 203.18 |
| 1555286400000 | 203.44 |
| 1555372800000 | 203.6 |
| 1555459200000 | 203.38 |
| 1555545600000 | 203.28 |
| 1555977600000 | 204.6 |
| 1556064000000 | 204.13 |
| 1556150400000 | 203.88 |
| 1556236800000 | 204.6699 |
| 1556496000000 | 204.86 |
| 1556582400000 | 205.34 |
| 1556668800000 | 204.61 |
| 1556755200000 | 203.8 |
| 1556841600000 | 205.34 |
| 1557100800000 | 204.36 |
| 1557187200000 | 201.5 |
| 1557273600000 | 201.1399 |
| 1557360000000 | 200 |
| 1557446400000 | 200.73 |
| 1557705600000 | 197.09 |
| 1557792000000 | 198.25 |
| 1557878400000 | 199.33 |
| 1557964800000 | 200.9199 |
| 1558051200000 | 200.09 |
| 1558310400000 | 199.05 |
| 1558396800000 | 200.26 |
| 1558483200000 | 199.74 |
| 1558569600000 | 197.55 |
| 1558656000000 | 198.33 |
| 1558915200000 | 198.48 |
| 1559001600000 | 197.41 |
| 1559088000000 | 195.55 |
| 1559174400000 | 195.74 |
| 1559260800000 | 193.9 |
| 1559520000000 | 193.85 |
| 1559606400000 | 196.87 |
| 1559692800000 | 198.71 |
| 1559779200000 | 199.51 |
| 1559865600000 | 201.68 |
| 1560124800000 | 202.48 |
| 1560211200000 | 202.9199 |
| 1560297600000 | 202.45 |
| 1560384000000 | 202.66 |
| 1560470400000 | 202.13 |
| 1560729600000 | 202.08 |
| 1560816000000 | 203.94 |
| 1560902400000 | 205 |
| 1560988800000 | 207.08 |
| 1561075200000 | 206.55 |
| 1561334400000 | 206.62 |
| 1561420800000 | 205.31 |
| 1561507200000 | 204.77 |
| 1561593600000 | 205.62 |
| 1561680000000 | 206.74 |
| 1561939200000 | 208.08 |
| 1562025600000 | 208.7 |
| 1562112000000 | 210.11 |
| 1562198400000 | 210.3 |
| 1562284800000 | 209.35 |
| 1562544000000 | 208.34 |
| 1562630400000 | 208.23 |
| 1562716800000 | 208.94 |
| 1562803200000 | 209.38 |
| 1562889600000 | 210.06 |
| 1563148800000 | 210.24 |
| 1563235200000 | 209.63 |
| 1563321600000 | 208.71 |
| 1563408000000 | 208.69 |
| 1563494400000 | 208.45 |
| 1563753600000 | 208.72 |
| 1563840000000 | 209.8 |
| 1563926400000 | 210.6 |
| 1564012800000 | 209.61 |
| 1564099200000 | 210.25 |
| 1564358400000 | 209.95 |
| 1564444800000 | 209.11 |
| 1564531200000 | 207.6399 |
| 1564617600000 | 206.4199 |
| 1564704000000 | 204.23 |
| 1564963200000 | 199.33 |
| 1565049600000 | 200.38 |
| 1565136000000 | 200.9 |
| 1565222400000 | 204.07 |
| 1565308800000 | 203.08 |
| 1565568000000 | 201.49 |
| 1565654400000 | 202.95 |
| 1565740800000 | 198.61 |
| 1565827200000 | 198.3 |
| 1565913600000 | 200.71 |
| 1566172800000 | 202.9 |
| 1566259200000 | 201.84 |
| 1566345600000 | 203.32 |
| 1566432000000 | 202.97 |
| 1566518400000 | 199.65 |
| 1566777600000 | 200.57 |
| 1566864000000 | 200.62 |
| 1566950400000 | 201.23 |
| 1567036800000 | 203.22 |
| 1567123200000 | 203.81 |
| 1567382400000 | 203.6 |
| 1567468800000 | 202.76 |
| 1567555200000 | 204.8899 |
| 1567641600000 | 207.24 |
| 1567728000000 | 207.71 |
| 1567987200000 | 207.62 |
| 1568073600000 | 207.61 |
| 1568160000000 | 209.04 |
| 1568246400000 | 209.8 |
| 1568332800000 | 210.29 |
| 1568592000000 | 209.31 |
| 1568678400000 | 209.91 |
| 1568764800000 | 209.86 |
| 1568851200000 | 210.25 |
| 1568937600000 | 209.61 |
| 1569196800000 | 209.21 |
| 1569283200000 | 208.21 |
| 1569369600000 | 208.33 |
| 1569456000000 | 208.28 |
| 1569542400000 | 207.71 |
| 1569801600000 | 208.1 |
| 1569888000000 | 206.15 |
| 1569974400000 | 202.69 |
| 1570060800000 | 203.62 |
| 1570147200000 | 205.74 |
| 1570406400000 | 205.6 |
| 1570492800000 | 203.09 |
| 1570579200000 | 204.36 |
| 1570665600000 | 205.55 |
| 1570752000000 | 208.36 |
| 1571011200000 | 208 |
| 1571097600000 | 210.04 |
| 1571184000000 | 209.94 |
| 1571270400000 | 210.54 |
| 1571356800000 | 209.92 |
| 1571616000000 | 211.23 |
| 1571702400000 | 210.72 |
| 1571788800000 | 211.06 |
| 1571875200000 | 211.83 |
| 1571961600000 | 212.49 |
| 1572220800000 | 213.27 |
| 1572307200000 | 213.45 |
| 1572393600000 | 213.97 |
| 1572480000000 | 213.68 |
| 1572566400000 | 215.37 |
| 1572825600000 | 216.2 |
| 1572912000000 | 215.96 |
| 1572998400000 | 216.18 |
| 1573084800000 | 216.73 |
| 1573171200000 | 216.93 |
| 1573430400000 | 216.76 |
| 1573516800000 | 217.13 |
| 1573603200000 | 216.97 |
| 1573689600000 | 216.71 |
| 1573776000000 | 218.4 |
| 1574035200000 | 218.76 |
| 1574121600000 | 218.73 |
| 1574208000000 | 217.83 |
| 1574294400000 | 217.38 |
| 1574380800000 | 217.7 |
| 1574640000000 | 219.3 |
| 1574726400000 | 219.74 |
| 1574812800000 | 220.51 |
| 1574899200000 | 220.44 |
| 1574985600000 | 219.58 |
| 1575244800000 | 218.14 |
| 1575331200000 | 216.89 |
| 1575417600000 | 218.04 |
| 1575504000000 | 218.35 |
| 1575590400000 | 220.03 |
| 1575849600000 | 219.68 |
| 1575936000000 | 219.4 |
| 1576022400000 | 219.92 |
| 1576108800000 | 221.26 |
| 1576195200000 | 222.41 |
| 1576454400000 | 224.11 |
| 1576540800000 | 224 |
| 1576627200000 | 223.66 |
| 1576713600000 | 224.35 |
| 1576800000000 | 225.25 |
| 1577059200000 | 225.35 |
| 1577145600000 | 225.49 |
| 1577404800000 | 226.81 |
| 1577664000000 | 225.74 |
| 1577750400000 | 226.22 |
| 1577923200000 | 227.94 |
| 1578009600000 | 226.72 |
| 1578268800000 | 226.74 |
| 1578355200000 | 226.63 |
| 1578441600000 | 226.99 |
| 1578528000000 | 228.3 |
| 1578614400000 | 228.1 |
| 1578873600000 | 229.05 |
| 1578960000000 | 229.11 |
| 1579046400000 | 229.43 |
| 1579132800000 | 230.73 |
| 1579219200000 | 231.61 |
| 1579478400000 | 231.57 |
| 1579564800000 | 231.04 |
| 1579651200000 | 231.16 |
| 1579737600000 | 230.72 |
| 1579824000000 | 229.8 |
| 1580083200000 | 226.04 |
| 1580169600000 | 227.55 |
| 1580256000000 | 227.67 |
| 1580342400000 | 227.48 |
| 1580428800000 | 224.84 |
| 1580688000000 | 225.61 |
| 1580774400000 | 228.75 |
| 1580860800000 | 230.78 |
| 1580947200000 | 231.97 |
| 1581033600000 | 230.93 |
| 1581292800000 | 231.68 |
| 1581379200000 | 232.47 |
| 1581465600000 | 233.76 |
| 1581552000000 | 233.38 |
| 1581638400000 | 233.52 |
| 1581897600000 | 233.43 |
| 1581984000000 | 232.55 |
| 1582070400000 | 233.5 |
| 1582156800000 | 232.39 |
| 1582243200000 | 230.84 |
| 1582502400000 | 224.07 |
| 1582588800000 | 218.21 |
| 1582675200000 | 217.16 |
| 1582761600000 | 209.56 |
| 1582848000000 | 205.94 |
| 1583107200000 | 212.63 |
| 1583193600000 | 209.78 |
| 1583280000000 | 215.72 |
| 1583366400000 | 211.2 |
| 1583452800000 | 207.09 |
| 1583712000000 | 192.58 |
| 1583798400000 | 197.74 |
| 1583884800000 | 190.25 |
| 1583971200000 | 171.51 |
| 1584057600000 | 181.07 |
| 1584316800000 | 164.29 |
| 1584403200000 | 170.82 |
| 1584489600000 | 162.24 |
| 1584576000000 | 163.33 |
| 1584662400000 | 159.43 |
| 1584921600000 | 154.81 |
| 1585008000000 | 168.2 |
| 1585094400000 | 172.59 |
| 1585180800000 | 181.13 |
| 1585267200000 | 176.8 |
| 1585526400000 | 181.07 |
| 1585612800000 | 179.36 |
| 1585699200000 | 172.56 |
| 1585785600000 | 174.47 |
| 1585872000000 | 172 |
| 1586131200000 | 181.86 |
| 1586217600000 | 183.3 |
| 1586304000000 | 187.6 |
| 1586390400000 | 190.56 |
| 1586822400000 | 194.1399 |
| 1586908800000 | 189.73 |
| 1586995200000 | 190.1399 |
| 1587081600000 | 195.24 |
| 1587340800000 | 193.06 |
| 1587427200000 | 187.15 |
| 1587513600000 | 190.53 |
| 1587600000000 | 191.16 |
| 1587686400000 | 192.35 |
| 1587945600000 | 195.76 |
| 1588032000000 | 195.8899 |
| 1588118400000 | 200.28 |
| 1588204800000 | 198.73 |
| 1588291200000 | 194.22 |
| 1588550400000 | 193.41 |
| 1588636800000 | 195.38 |
| 1588723200000 | 194.45 |
| 1588809600000 | 196.26 |
| 1588896000000 | 199.76 |
| 1589155200000 | 199.68 |
| 1589241600000 | 197.27 |
| 1589328000000 | 194 |
| 1589414400000 | 193.99 |
| 1589500800000 | 194.85 |
| 1589760000000 | 200.6699 |
| 1589846400000 | 200.11 |
| 1589932800000 | 203.07 |
| 1590019200000 | 201.35 |
| 1590105600000 | 201.1399 |
| 1590364800000 | 202.2 |
| 1590451200000 | 205.34 |
| 1590537600000 | 207.38 |
| 1590624000000 | 208.71 |
| 1590710400000 | 208.76 |
| 1590969600000 | 210.35 |
| 1591056000000 | 212.63 |
| 1591142400000 | 216.15 |
| 1591228800000 | 215.9 |
| 1591315200000 | 220.59 |
| 1591574400000 | 222.66 |
| 1591660800000 | 221.46 |
| 1591747200000 | 220.67 |
| 1591833600000 | 209.84 |
| 1591920000000 | 210.71 |
| 1592179200000 | 211.21 |
| 1592265600000 | 215.98 |
| 1592352000000 | 215.89 |
| 1592438400000 | 215.7 |
| 1592524800000 | 215.07 |
| 1592784000000 | 215.92 |
| 1592870400000 | 217.76 |
| 1592956800000 | 212.39 |
| 1593043200000 | 213.57 |
| 1593129600000 | 210.34 |
| 1593388800000 | 212.07 |
| 1593475200000 | 214.49 |
| 1593561600000 | 215.46 |
| 1593648000000 | 217.07 |
| 1593734400000 | 216.99 |
| 1593993600000 | 220.69 |
| 1594080000000 | 218.69 |
| 1594166400000 | 219.56 |
| 1594252800000 | 218.46 |
| 1594339200000 | 220.18 |
| 1594598400000 | 219.73 |
| 1594684800000 | 221.21 |
| 1594771200000 | 224.02 |
| 1594857600000 | 223 |
| 1594944000000 | 223.47 |
| 1595203200000 | 225.38 |
| 1595289600000 | 226.26 |
| 1595376000000 | 226.84 |
| 1595462400000 | 225.04 |
| 1595548800000 | 223.44 |
| 1595808000000 | 225.41 |
| 1595894400000 | 224.35 |
| 1595980800000 | 226.15 |
| 1596067200000 | 224.61 |
| 1596153600000 | 224.66 |
| 1596412800000 | 226.63 |
| 1596499200000 | 227.94 |
| 1596585600000 | 229.82 |
| 1596672000000 | 230.2 |
| 1596758400000 | 229.8 |
| 1597017600000 | 230.22 |
| 1597104000000 | 230.21 |
| 1597190400000 | 233.3 |
| 1597276800000 | 233.28 |
| 1597363200000 | 232.71 |
| 1597622400000 | 233.66 |
| 1597708800000 | 234.21 |
| 1597795200000 | 233.8 |
| 1597881600000 | 233.24 |
| 1597968000000 | 233.53 |
| 1598227200000 | 235.96 |
| 1598313600000 | 236.55 |
| 1598400000000 | 238.83 |
| 1598486400000 | 238.54 |
| 1598572800000 | 239.96 |
| 1598832000000 | 239.9 |
| 1598918400000 | 240.95 |
| 1599004800000 | 243.47 |
| 1599091200000 | 237.07 |
| 1599177600000 | 234.48 |
| 1599436800000 | 235.37 |
| 1599523200000 | 230.34 |
| 1599609600000 | 234.05 |
| 1599696000000 | 231.69 |
| 1599782400000 | 231.76 |
| 1600041600000 | 234.57 |
| 1600128000000 | 235.64 |
| 1600214400000 | 235.3 |
| 1600300800000 | 233.38 |
| 1600387200000 | 232 |
| 1600646400000 | 228.24 |
| 1600732800000 | 229.53 |
| 1600819200000 | 226.05 |
| 1600905600000 | 225.39 |
| 1600992000000 | 227.97 |
| 1601251200000 | 231.9 |
| 1601337600000 | 231.45 |
| 1601424000000 | 232.14 |
| 1601510400000 | 233.41 |
| 1601596800000 | 231.71 |
| 1601856000000 | 235.72 |
| 1601942400000 | 233.82 |
| 1602028800000 | 236.35 |
| 1602115200000 | 238.09 |
| 1602201600000 | 240.08 |
| 1602460800000 | 242.94 |
| 1602547200000 | 241.66 |
| 1602633600000 | 240.64 |
| 1602720000000 | 238.81 |
| 1602806400000 | 239.22 |
| 1603065600000 | 237.23 |
| 1603152000000 | 237.57 |
| 1603238400000 | 237.1 |
| 1603324800000 | 237.28 |
| 1603411200000 | 238.21 |
| 1603670400000 | 234.32 |
| 1603756800000 | 233.51 |
| 1603843200000 | 226.36 |
| 1603929600000 | 227.33 |
| 1604016000000 | 224.67 |
| 1604275200000 | 227.47 |
| 1604361600000 | 232.1 |
| 1604448000000 | 236.78 |
| 1604534400000 | 241.78 |
| 1604620800000 | 242.23 |
| 1604880000000 | 245.15 |
| 1604966400000 | 245.64 |
| 1605052800000 | 247.79 |
| 1605139200000 | 246.12 |
| 1605225600000 | 247.93 |
| 1605484800000 | 251.09 |
| 1605571200000 | 250.85 |
| 1605657600000 | 249.52 |
| 1605744000000 | 249.76 |
| 1605830400000 | 249.28 |
| 1606089600000 | 249.9 |
| 1606176000000 | 253.71 |
| 1606262400000 | 254.01 |
| 1606348800000 | 254.1 |
| 1606435200000 | 255.28 |
| 1606694400000 | 253.57 |
| 1606780800000 | 256.07 |
| 1606867200000 | 256.52 |
| 1606953600000 | 257.33 |
| 1607040000000 | 259.04 |
| 1607299200000 | 258.67 |
| 1607385600000 | 259.24 |
| 1607472000000 | 257.99 |
| 1607558400000 | 258.05 |
| 1607644800000 | 257.43 |
| 1607904000000 | 257.3399 |
| 1607990400000 | 259.63 |
| 1608076800000 | 260.81 |
| 1608163200000 | 262.89 |
| 1608249600000 | 262.08 |
| 1608508800000 | 259.98 |
| 1608595200000 | 259.8 |
| 1608681600000 | 260.68 |
| 1608768000000 | 261.45 |
| 1609113600000 | 263.0299 |
| 1609200000000 | 263.81 |
| 1609286400000 | 264.24 |
| 1609372800000 | 264.56 |
| 1609718400000 | 262.74 |
| 1609804800000 | 264.0899 |
| 1609891200000 | 265.45 |
| 1609977600000 | 268.83 |
| 1610064000000 | 270.8 |
| 1610323200000 | 268.5299 |
| 1610409600000 | 269.02 |
| 1610496000000 | 269.56 |
| 1610582400000 | 269.46 |
| 1610668800000 | 267.13 |
| 1610928000000 | 267.02 |
| 1611014400000 | 268.85 |
| 1611100800000 | 271.5899 |
| 1611187200000 | 272.06 |
| 1611273600000 | 271.1 |
| 1611532800000 | 271.18 |
| 1611619200000 | 270.91 |
| 1611705600000 | 265.19 |
| 1611792000000 | 266.72 |
| 1611878400000 | 262.01 |
| 1612137600000 | 265.44 |
| 1612224000000 | 268.85 |
| 1612310400000 | 269.26 |
| 1612396800000 | 271.17 |
| 1612483200000 | 272.74 |
| 1612742400000 | 275.02 |
| 1612828800000 | 275.36 |
| 1612915200000 | 275.56 |
| 1613001600000 | 276.26 |
| 1613088000000 | 277.38 |
| 1613347200000 | 278.5 |
| 1613433600000 | 278.39 |
| 1613520000000 | 277.13 |
| 1613606400000 | 275.85 |
| 1613692800000 | 276.22 |
| 1613952000000 | 274.41 |
| 1614038400000 | 274.48 |
| 1614124800000 | 275.5899 |
| 1614211200000 | 271.71 |
| 1614297600000 | 268.27 |
| 1614556800000 | 273.8399 |
| 1614643200000 | 272.29 |
| 1614729600000 | 269.83 |
| 1614816000000 | 266.37 |
| 1614902400000 | 268.2 |
| 1615161600000 | 267.73 |
| 1615248000000 | 271.65 |
| 1615334400000 | 272.98 |
| 1615420800000 | 276.01 |
| 1615507200000 | 276.21 |
| 1615766400000 | 277.6 |
| 1615852800000 | 277.87 |
| 1615939200000 | 278.14 |
| 1616025600000 | 276.01 |
| 1616112000000 | 275.41 |
| 1616371200000 | 276.7 |
| 1616457600000 | 274.52 |
| 1616544000000 | 272.36 |
| 1616630400000 | 273.16 |
| 1616716800000 | 277.19 |
| 1616976000000 | 276.77 |
| 1617062400000 | 276.38 |
| 1617148800000 | 277.04 |
| 1617235200000 | 279.82 |
| 1617667200000 | 283.32 |
| 1617753600000 | 283.7799 |
| 1617840000000 | 285.29 |
| 1617926400000 | 286.64 |
| 1618185600000 | 286.39 |
| 1618272000000 | 287.6 |
| 1618358400000 | 287.17 |
| 1618444800000 | 289.9 |
| 1618531200000 | 291.06 |
| 1618790400000 | 290.2 |
| 1618876800000 | 287.35 |
| 1618963200000 | 288.88 |
| 1619049600000 | 288.27 |
| 1619136000000 | 290.4 |
| 1619395200000 | 291.46 |
| 1619481600000 | 291.05 |
| 1619568000000 | 290.97 |
| 1619654400000 | 291.94 |
| 1619740800000 | 289.63 |
| 1620000000000 | 290.55 |
| 1620086400000 | 287.94 |
| 1620172800000 | 288.9 |
| 1620259200000 | 290.76 |
| 1620345600000 | 293.57 |
| 1620604800000 | 291.95 |
| 1620691200000 | 288.63 |
| 1620777600000 | 283.6 |
| 1620864000000 | 284.99 |
| 1620950400000 | 289.62 |
| 1621209600000 | 289.18 |
| 1621296000000 | 288.94 |
| 1621382400000 | 287.15 |
| 1621468800000 | 290.27 |
| 1621555200000 | 290.43 |
| 1621814400000 | 292.7799 |
| 1621900800000 | 292.81 |
| 1621987200000 | 293.17 |
| 1622073600000 | 293.32 |
| 1622160000000 | 294.29 |
| 1622419200000 | 293.97 |
| 1622505600000 | 294.56 |
| 1622592000000 | 294.99 |
| 1622678400000 | 293.7 |
| 1622764800000 | 296.12 |
| 1623024000000 | 296.54 |
| 1623110400000 | 296.61 |
| 1623196800000 | 296.12 |
| 1623283200000 | 297.18 |
| 1623369600000 | 297.68 |
| 1623628800000 | 298.45 |
| 1623715200000 | 298.18 |
| 1623801600000 | 297.37 |
| 1623888000000 | 296.19 |
| 1623974400000 | 292.15 |
| 1624233600000 | 294.66 |
| 1624320000000 | 296.65 |
| 1624406400000 | 296.35 |
| 1624492800000 | 297.87 |
| 1624579200000 | 299.02 |
| 1624838400000 | 299.1 |
| 1624924800000 | 299.08 |
| 1625011200000 | 298.26 |
| 1625097600000 | 299.29 |
| 1625184000000 | 301.01 |
| 1625443200000 | 301.43 |
| 1625529600000 | 300.72 |
| 1625616000000 | 301.36 |
| 1625702400000 | 298.75 |
| 1625788800000 | 301.77 |
| 1626048000000 | 303.31 |
| 1626134400000 | 302.47 |
| 1626220800000 | 302.31 |
| 1626307200000 | 300.77 |
| 1626393600000 | 298.96 |
| 1626652800000 | 294.23 |
| 1626739200000 | 296.99 |
| 1626825600000 | 300.0299 |
| 1626912000000 | 301.12 |
| 1626998400000 | 303.51 |
| 1627257600000 | 304.26 |
| 1627344000000 | 303.14 |
| 1627430400000 | 303.15 |
| 1627516800000 | 305.16 |
| 1627603200000 | 303.08 |
| 1627862400000 | 304.06 |
| 1627948800000 | 305.52 |
| 1628035200000 | 304.94 |
| 1628121600000 | 306.58 |
| 1628208000000 | 306.11 |
| 1628467200000 | 306.0299 |
| 1628553600000 | 306.23 |
| 1628640000000 | 307.27 |
| 1628726400000 | 307.93 |
| 1628812800000 | 308.94 |
| 1629072000000 | 308.5299 |
| 1629158400000 | 306.36 |
| 1629244800000 | 304.39 |
| 1629331200000 | 302.87 |
| 1629417600000 | 304.38 |
| 1629676800000 | 307.67 |
| 1629763200000 | 308.69 |
| 1629849600000 | 309.07 |
| 1629936000000 | 307.5899 |
| 1630022400000 | 309.83 |
| 1630281600000 | 311.2 |
| 1630368000000 | 310.75 |
| 1630454400000 | 311.83 |
| 1630540800000 | 312.98 |
| 1630627200000 | 313.33 |
| 1630886400000 | 313.99 |
| 1630972800000 | 312.95 |
| 1631059200000 | 311.74 |
| 1631145600000 | 310.72 |
| 1631232000000 | 309.5299 |
| 1631491200000 | 309.81 |
| 1631577600000 | 308.99 |
| 1631664000000 | 309.93 |
| 1631750400000 | 309.5 |
| 1631836800000 | 307.1 |
| 1632096000000 | 302.19 |
| 1632182400000 | 302.52 |
| 1632268800000 | 304.8399 |
| 1632355200000 | 307.97 |
| 1632441600000 | 307.65 |
| 1632700800000 | 306.8 |
| 1632787200000 | 300.63 |
| 1632873600000 | 300.33 |
| 1632960000000 | 298.27 |
| 1633046400000 | 299.65 |
| 1633305600000 | 296.74 |
| 1633392000000 | 298.9 |
| 1633478400000 | 298.76 |
| 1633564800000 | 301.8 |
| 1633651200000 | 301.49 |
| 1633910400000 | 300.31 |
| 1633996800000 | 299.65 |
| 1634083200000 | 301.0899 |
| 1634169600000 | 305.54 |
| 1634256000000 | 308.0899 |
| 1634515200000 | 308.49 |
| 1634601600000 | 310.72 |
| 1634688000000 | 311.86 |
| 1634774400000 | 312.29 |
| 1634860800000 | 312.29 |
| 1635120000000 | 313.15 |
| 1635206400000 | 313.92 |
| 1635292800000 | 312.24 |
| 1635379200000 | 314.97 |
| 1635465600000 | 314.52 |
| 1635724800000 | 316.26 |
| 1635811200000 | 316.65 |
| 1635897600000 | 318.21 |
| 1635984000000 | 319.51 |
| 1636070400000 | 320.17 |
| 1636329600000 | 320.76 |
| 1636416000000 | 319.81 |
| 1636502400000 | 317.24 |
| 1636588800000 | 317.32 |
| 1636675200000 | 319.51 |
| 1636934400000 | 319.83 |
| 1637020800000 | 320.38 |
| 1637107200000 | 319.2799 |
| 1637193600000 | 319.75 |
| 1637280000000 | 319.18 |
| 1637539200000 | 317.26 |
| 1637625600000 | 316.67 |
| 1637712000000 | 316.72 |
| 1637798400000 | 317.22 |
| 1637884800000 | 310.44 |
| 1638144000000 | 312.56 |
| 1638230400000 | 307.33 |
| 1638316800000 | 306.15 |
| 1638403200000 | 308.26 |
| 1638489600000 | 305.88 |
| 1638748800000 | 308.76 |
| 1638835200000 | 315.38 |
| 1638921600000 | 316.61 |
| 1639008000000 | 314.35 |
| 1639094400000 | 315.79 |
| 1639353600000 | 313.25 |
| 1639440000000 | 310.92 |
| 1639526400000 | 314.38 |
| 1639612800000 | 313.88 |
| 1639699200000 | 311.26 |
| 1639958400000 | 307.29 |
| 1640044800000 | 312.41 |
| 1640131200000 | 315.49 |
| 1640217600000 | 317.72 |
| 1640304000000 | 317.81 |
| 1640563200000 | 320.74 |
| 1640649600000 | 320.95 |
| 1640736000000 | 321.5 |
| 1640822400000 | 320.92 |
| 1640908800000 | 320.43 |
| 1641168000000 | 321.24 |
| 1641254400000 | 321.9 |
| 1641340800000 | 317.69 |
| 1641427200000 | 315.71 |
| 1641513600000 | 315.02 |
| 1641772800000 | 313.8 |
| 1641859200000 | 316.41 |
| 1641945600000 | 318.55 |
| 1642032000000 | 315.46 |
| 1642118400000 | 314.38 |
| 1642377600000 | 314.68 |
| 1642464000000 | 309.58 |
| 1642550400000 | 307.0299 |
| 1642636800000 | 305.65 |
| 1642723200000 | 299.99 |
| 1642982400000 | 297.85 |
| 1643068800000 | 294.88 |
| 1643155200000 | 295.29 |
| 1643241600000 | 292.69 |
| 1643328000000 | 297.5 |
| 1643587200000 | 302.8 |
| 1643673600000 | 305.52 |
| 1643760000000 | 308.02 |
| 1643846400000 | 302.05 |
| 1643932800000 | 302.95 |
| 1644192000000 | 302.88 |
| 1644278400000 | 304.5 |
| 1644364800000 | 309.32 |
| 1644451200000 | 305.86 |
| 1644537600000 | 301.12 |
| 1644796800000 | 298.22 |
| 1644883200000 | 302.45 |
| 1644969600000 | 303.0899 |
| 1645056000000 | 298.24 |
| 1645142400000 | 295.71 |
| 1645401600000 | 294.86 |
| 1645488000000 | 292.25 |
| 1645574400000 | 288.36 |
| 1645660800000 | 287.69 |
| 1645747200000 | 295.13 |
| 1646006400000 | 294.98 |
| 1646092800000 | 290.39 |
| 1646179200000 | 293.5 |
| 1646265600000 | 291.32 |
| 1646352000000 | 286.57 |
| 1646611200000 | 278.95 |
| 1646697600000 | 276.71 |
| 1646784000000 | 285.05 |
| 1646870400000 | 284.25 |
| 1646956800000 | 281.18 |
| 1647216000000 | 280.05 |
| 1647302400000 | 283.76 |
| 1647388800000 | 290.88 |
| 1647475200000 | 295.55 |
| 1647561600000 | 298.41 |
| 1647820800000 | 298.25 |
| 1647907200000 | 301.17 |
| 1647993600000 | 298.58 |
| 1648080000000 | 301.27 |
| 1648166400000 | 302 |
| 1648425600000 | 303.25 |
| 1648512000000 | 308.25 |
| 1648598400000 | 307.13 |
| 1648684800000 | 302.9 |
| 1648771200000 | 303.21 |
| 1649030400000 | 305.6 |
| 1649116800000 | 302.52 |
| 1649203200000 | 298.77 |
| 1649289600000 | 298.9 |
| 1649376000000 | 298.8399 |
| 1649635200000 | 295 |
| 1649721600000 | 293.77 |
| 1649808000000 | 296.26 |
| 1649894400000 | 294.04 |
| 1650326400000 | 296.17 |
| 1650412800000 | 297.31 |
| 1650499200000 | 294.04 |
| 1650585600000 | 286.49 |
| 1650844800000 | 285.76 |
| 1650931200000 | 279.39 |
| 1651017600000 | 279.11 |
| 1651104000000 | 284.32 |
| 1651190400000 | 278.16 |
| 1651449600000 | 278.0899 |
| 1651536000000 | 279.42 |
| 1651622400000 | 284.48 |
| 1651708800000 | 276.8 |
| 1651795200000 | 274.63 |
| 1652054400000 | 265.63 |
| 1652140800000 | 266.13 |
| 1652227200000 | 263.85 |
| 1652313600000 | 262.61 |
| 1652400000000 | 268.73 |
| 1652659200000 | 268.0899 |
| 1652745600000 | 273.31 |
| 1652832000000 | 265.5299 |
| 1652918400000 | 264.33 |
| 1653004800000 | 264.8399 |
| 1653264000000 | 269.51 |
| 1653350400000 | 267.45 |
| 1653436800000 | 269.38 |
| 1653523200000 | 273.66 |
| 1653609600000 | 279.42 |
| 1653868800000 | 280.75 |
| 1653955200000 | 278.3 |
| 1654041600000 | 276.25 |
| 1654128000000 | 280.42 |
| 1654214400000 | 277.11 |
| 1654473600000 | 278.16 |
| 1654560000000 | 279.6 |
| 1654646400000 | 277.55 |
| 1654732800000 | 271.5 |
| 1654819200000 | 263.49 |
| 1655078400000 | 253.96 |
| 1655164800000 | 251.99 |
| 1655251200000 | 254.94 |
| 1655337600000 | 248.69 |
| 1655424000000 | 248.1 |
| 1655683200000 | 249.03 |
| 1655769600000 | 253.75 |
| 1655856000000 | 253.14 |
| 1655942400000 | 254.26 |
| 1656028800000 | 261.12 |
| 1656288000000 | 261.69 |
| 1656374400000 | 257.98 |
| 1656460800000 | 256.93 |
| 1656547200000 | 254.2 |
| 1656633600000 | 255.5 |
| 1656892800000 | 256.3399 |
| 1656979200000 | 254.79 |
| 1657065600000 | 255.52 |
| 1657152000000 | 259.51 |
| 1657238400000 | 259.72 |
| 1657497600000 | 256.66 |
| 1657584000000 | 254.84 |
| 1657670400000 | 254 |
| 1657756800000 | 251.6 |
| 1657843200000 | 256.33 |
| 1658102400000 | 256.45 |
| 1658188800000 | 262.31 |
| 1658275200000 | 263.92 |
| 1658361600000 | 265.88 |
| 1658448000000 | 264.89 |
| 1658707200000 | 264.87 |
| 1658793600000 | 262.27 |
| 1658880000000 | 267 |
| 1658966400000 | 270.61 |
| 1659052800000 | 274.24 |
| 1659312000000 | 274.75 |
| 1659398400000 | 272.5299 |
| 1659484800000 | 275.02 |
| 1659571200000 | 275.83 |
| 1659657600000 | 274.82 |
| 1659916800000 | 275.56 |
| 1660003200000 | 274.05 |
| 1660089600000 | 279.99 |
| 1660176000000 | 280.02 |
| 1660262400000 | 283.12 |
| 1660521600000 | 283.93 |
| 1660608000000 | 284.0899 |
| 1660694400000 | 282.0299 |
| 1660780800000 | 282.41 |
| 1660867200000 | 278.54 |
| 1661126400000 | 273.5299 |
| 1661212800000 | 272.97 |
| 1661299200000 | 273.51 |
| 1661385600000 | 276.7 |
| 1661472000000 | 269.65 |
| 1661731200000 | 266.99 |
| 1661817600000 | 264.75 |
| 1661904000000 | 263.08 |
| 1661990400000 | 261.2 |
| 1662076800000 | 260.86 |
| 1662336000000 | 259.9 |
| 1662422400000 | 258.76 |
| 1662508800000 | 261.49 |
| 1662595200000 | 263.85 |
| 1662681600000 | 268.61 |
| 1662940800000 | 272.26 |
| 1663027200000 | 262.51 |
| 1663113600000 | 262.3 |
| 1663200000000 | 259.83 |
| 1663286400000 | 257.5299 |
| 1663545600000 | 258.55 |
| 1663632000000 | 255.98 |
| 1663718400000 | 252.32 |
| 1663804800000 | 249.58 |
| 1663891200000 | 244.43 |
| 1664150400000 | 241.31 |
| 1664236800000 | 240.86 |
| 1664323200000 | 244.2 |
| 1664409600000 | 240.81 |
| 1664496000000 | 238.63 |
| 1664755200000 | 243.63 |
| 1664841600000 | 251.92 |
| 1664928000000 | 250.77 |
| 1665014400000 | 248.67 |
| 1665100800000 | 242.63 |
| 1665360000000 | 240.36 |
| 1665446400000 | 238.41 |
| 1665532800000 | 237.5 |
| 1665619200000 | 241.79 |
| 1665705600000 | 238.55 |
| 1665964800000 | 243.92 |
| 1666051200000 | 246.53 |
| 1666137600000 | 244.69 |
| 1666224000000 | 243.73 |
| 1666310400000 | 246.83 |
| 1666569600000 | 249.92 |
| 1666656000000 | 254.38 |
| 1666742400000 | 254.57 |
| 1666828800000 | 253.46 |
| 1666915200000 | 256.88 |
| 1667174400000 | 255.68 |
| 1667260800000 | 255.73 |
| 1667347200000 | 251.3 |
| 1667433600000 | 248.19 |
| 1667520000000 | 252.1 |
| 1667779200000 | 254.83 |
| 1667865600000 | 257.06 |
| 1667952000000 | 252.64 |
| 1668038400000 | 265.2 |
| 1668124800000 | 269.05 |
| 1668384000000 | 267.08 |
| 1668470400000 | 269.48 |
| 1668556800000 | 267.43 |
| 1668643200000 | 265.92 |
| 1668729600000 | 267.65 |
| 1668988800000 | 265.82 |
| 1669075200000 | 269.29 |
| 1669161600000 | 271.56 |
| 1669248000000 | 272.56 |
| 1669334400000 | 272.33 |
| 1669593600000 | 268.87 |
| 1669680000000 | 268.37 |
| 1669766400000 | 273.89 |
| 1669852800000 | 276.17 |
| 1669939200000 | 275.36 |
| 1670198400000 | 271.8 |
| 1670284800000 | 268.49 |
| 1670371200000 | 267.74 |
| 1670457600000 | 269.4 |
| 1670544000000 | 268.81 |
| 1670803200000 | 270.74 |
| 1670889600000 | 274.0299 |
| 1670976000000 | 273.15 |
| 1671062400000 | 266.33 |
| 1671148800000 | 263.25 |
| 1671408000000 | 261.29 |
| 1671494400000 | 262.04 |
| 1671580800000 | 265.43 |
| 1671667200000 | 262.36 |
| 1671753600000 | 263.2799 |
| 1672099200000 | 262.96 |
| 1672185600000 | 260.44 |
| 1672272000000 | 264.08 |
| 1672358400000 | 263.18 |
| 1672617600000 | 263.69 |
| 1672704000000 | 263.08 |
| 1672790400000 | 265.35 |
| 1672876800000 | 262.38 |
| 1672963200000 | 267.9 |
| 1673222400000 | 269.42 |
| 1673308800000 | 270.15 |
| 1673395200000 | 273.01 |
| 1673481600000 | 275.12 |
| 1673568000000 | 276.75 |
| 1673827200000 | 276.72 |
| 1673913600000 | 276.82 |
| 1674000000000 | 274.63 |
| 1674086400000 | 271.67 |
| 1674172800000 | 275.51 |
| 1674432000000 | 278.44 |
| 1674518400000 | 278.69 |
| 1674604800000 | 278.88 |
| 1674691200000 | 280.89 |
| 1674777600000 | 281.68 |
| 1675036800000 | 279.13 |
| 1675123200000 | 281.54 |
| 1675209600000 | 284.0299 |
| 1675296000000 | 287.68 |
| 1675382400000 | 284.94 |
| 1675641600000 | 282.21 |
| 1675728000000 | 284.76 |
| 1675814400000 | 283.29 |
| 1675900800000 | 282.38 |
| 1675987200000 | 281.64 |
| 1676246400000 | 284.23 |
| 1676332800000 | 284.56 |
| 1676419200000 | 284.71 |
| 1676505600000 | 282.4 |
| 1676592000000 | 281.36 |
| 1676851200000 | 281.76 |
| 1676937600000 | 277.57 |
| 1677024000000 | 276.5 |
| 1677110400000 | 277.23 |
| 1677196800000 | 274.18 |
| 1677456000000 | 275.76 |
| 1677542400000 | 275.06 |
| 1677628800000 | 274.31 |
| 1677715200000 | 275.52 |
| 1677801600000 | 279.37 |
| 1678060800000 | 280.11 |
| 1678147200000 | 276.0899 |
| 1678233600000 | 276.13 |
| 1678320000000 | 273 |
| 1678406400000 | 269.7 |
| 1678665600000 | 268.3 |
| 1678752000000 | 271.19 |
| 1678838400000 | 267.5299 |
| 1678924800000 | 271.43 |
| 1679011200000 | 269.26 |
| 1679270400000 | 271.41 |
| 1679356800000 | 274.72 |
| 1679443200000 | 272.31 |
| 1679529600000 | 273.44 |
| 1679616000000 | 272.93 |
| 1679875200000 | 274.01 |
| 1679961600000 | 274.3399 |
| 1680048000000 | 277.85 |
| 1680134400000 | 280.24 |
| 1680220800000 | 283.3399 |
| 1680480000000 | 284.64 |
| 1680566400000 | 284.05 |
| 1680652800000 | 282.72 |
| 1680739200000 | 283.25 |
| 1681171200000 | 284.0899 |
| 1681257600000 | 284.05 |
| 1681344000000 | 287.46 |
| 1681430400000 | 287.12 |
| 1681689600000 | 287.3 |
| 1681776000000 | 288.29 |
| 1681862400000 | 288.02 |
| 1681948800000 | 286.94 |
| 1682035200000 | 286.97 |
| 1682294400000 | 287.44 |
| 1682380800000 | 283.7799 |
| 1682467200000 | 282.89 |
| 1682553600000 | 286.39 |
| 1682640000000 | 288.51 |
| 1682899200000 | 288.29 |
| 1682985600000 | 285.3 |
| 1683072000000 | 284.72 |
| 1683158400000 | 283.16 |
| 1683244800000 | 287.45 |
| 1683504000000 | 287.99 |
| 1683590400000 | 286.82 |
| 1683676800000 | 287.46 |
| 1683763200000 | 286.61 |
| 1683849600000 | 286.11 |
| 1684108800000 | 287.24 |
| 1684195200000 | 285.51 |
| 1684281600000 | 287.3 |
| 1684368000000 | 289.23 |
| 1684454400000 | 289.56 |
| 1684713600000 | 289.92 |
| 1684800000000 | 287.0899 |
| 1684886400000 | 284.2 |
| 1684972800000 | 284.9 |
| 1685059200000 | 288.01 |
| 1685318400000 | 288.2799 |
| 1685404800000 | 287.89 |
| 1685491200000 | 285.35 |
| 1685577600000 | 288.63 |
| 1685664000000 | 292.92 |
| 1685923200000 | 292.64 |
| 1686009600000 | 293.41 |
| 1686096000000 | 292.31 |
| 1686182400000 | 293.93 |
| 1686268800000 | 294.37 |
| 1686528000000 | 296.4 |
| 1686614400000 | 298.8399 |
| 1686700800000 | 300.02 |
| 1686787200000 | 302.73 |
| 1686873600000 | 302.41 |
| 1687132800000 | 301.6 |
| 1687219200000 | 299.98 |
| 1687305600000 | 298.9 |
| 1687392000000 | 299.08 |
| 1687478400000 | 296.12 |
| 1687737600000 | 295.44 |
| 1687824000000 | 298.06 |
| 1687910400000 | 298.49 |
| 1687996800000 | 299.45 |
| 1688083200000 | 302.7799 |
| 1688342400000 | 303.39 |
| 1688428800000 | 303.36 |
| 1688515200000 | 302.2 |
| 1688601600000 | 298.49 |
| 1688688000000 | 298.55 |
| 1688947200000 | 299.31 |
| 1689033600000 | 301.55 |
| 1689120000000 | 305.1 |
| 1689206400000 | 308.33 |
| 1689292800000 | 308.14 |
| 1689552000000 | 308.48 |
| 1689638400000 | 310.65 |
| 1689724800000 | 311.25 |
| 1689811200000 | 309.49 |
| 1689897600000 | 309.32 |
| 1690156800000 | 310.21 |
| 1690243200000 | 311.06 |
| 1690329600000 | 310.77 |
| 1690416000000 | 309.8 |
| 1690502400000 | 312.0899 |
| 1690761600000 | 312.73 |
| 1690848000000 | 311.15 |
| 1690934400000 | 306.26 |
| 1691020800000 | 305.2 |
| 1691107200000 | 305.02 |
| 1691366400000 | 306.67 |
| 1691452800000 | 305.0299 |
| 1691539200000 | 303.94 |
| 1691625600000 | 304.97 |
| 1691712000000 | 303.7 |
| 1691971200000 | 304.0299 |
| 1692057600000 | 301.3 |
| 1692144000000 | 299.01 |
| 1692230400000 | 296.55 |
| 1692316800000 | 296.13 |
| 1692576000000 | 297.4 |
| 1692662400000 | 297.3399 |
| 1692748800000 | 300.18 |
| 1692835200000 | 297.12 |
| 1692921600000 | 297.62 |
| 1693180800000 | 300.1 |
| 1693267200000 | 304.07 |
| 1693353600000 | 305.76 |
| 1693440000000 | 305.27 |
| 1693526400000 | 305.62 |
| 1693785600000 | 305.72 |
| 1693872000000 | 303.97 |
| 1693958400000 | 302.24 |
| 1694044800000 | 301.42 |
| 1694131200000 | 301.5299 |
| 1694390400000 | 303.69 |
| 1694476800000 | 302.37 |
| 1694563200000 | 302.47 |
| 1694649600000 | 305.17 |
| 1694736000000 | 303.04 |
| 1694995200000 | 302.44 |
| 1695081600000 | 301.96 |
| 1695168000000 | 300.61 |
| 1695254400000 | 295.5299 |
| 1695340800000 | 294.85 |
| 1695600000000 | 294.74 |
| 1695686400000 | 291.27 |
| 1695772800000 | 290.77 |
| 1695859200000 | 292.39 |
| 1695945600000 | 292.21 |
| 1696204800000 | 290.56 |
| 1696291200000 | 286.52 |
| 1696377600000 | 287.48 |
| 1696464000000 | 288.21 |
| 1696550400000 | 291.12 |
| 1696809600000 | 292.49 |
| 1696896000000 | 295.61 |
| 1696982400000 | 296.75 |
| 1697068800000 | 295.3 |
| 1697155200000 | 292.97 |
| 1697414400000 | 295.24 |
| 1697500800000 | 295.58 |
| 1697587200000 | 291.89 |
| 1697673600000 | 289.1 |
| 1697760000000 | 285.74 |
| 1698019200000 | 285.3 |
| 1698105600000 | 286.81 |
| 1698192000000 | 284.22 |
| 1698278400000 | 281.07 |
| 1698364800000 | 280.33 |
| 1698624000000 | 282.89 |
| 1698710400000 | 284.0299 |
| 1698796800000 | 287 |
| 1698883200000 | 292.65 |
| 1698969600000 | 295.88 |
| 1699228800000 | 296.49 |
| 1699315200000 | 296.16 |
| 1699401600000 | 296.22 |
| 1699488000000 | 295.51 |
| 1699574400000 | 297.6 |
| 1699833600000 | 298.07 |
| 1699920000000 | 304.18 |
| 1700006400000 | 305.45 |
| 1700092800000 | 305.17 |
| 1700179200000 | 306.57 |
| 1700438400000 | 308.65 |
| 1700524800000 | 308.1 |
| 1700611200000 | 308.5 |
| 1700697600000 | 308.96 |
| 1700784000000 | 309.69 |
| 1701043200000 | 308.98 |
| 1701129600000 | 309.45 |
| 1701216000000 | 309.67 |
| 1701302400000 | 310.76 |
| 1701388800000 | 312.49 |
| 1701648000000 | 311.07 |
| 1701734400000 | 310.68 |
| 1701820800000 | 310.61 |
| 1701907200000 | 312.17 |
| 1701993600000 | 313.13 |
| 1702252800000 | 314.13 |
| 1702339200000 | 315.35 |
| 1702425600000 | 318.68 |
| 1702512000000 | 321.76 |
| 1702598400000 | 321.49 |
| 1702857600000 | 321.83 |
| 1702944000000 | 324.06 |
| 1703030400000 | 320.93 |
| 1703116800000 | 323.23 |
| 1703203200000 | 323.94 |
| 1703635200000 | 326.52 |
| 1703721600000 | 326.91 |
| 1703808000000 | 326 |
| 1704153600000 | 323.5899 |
| 1704240000000 | 320.46 |
| 1704326400000 | 320.48 |
| 1704412800000 | 321.18 |
| 1704672000000 | 324.48 |
| 1704758400000 | 323.82 |
| 1704844800000 | 325.31 |
| 1704931200000 | 324.96 |
| 1705017600000 | 326.19 |
| 1705276800000 | 325.86 |
| 1705363200000 | 323.79 |
| 1705449600000 | 321.08 |
| 1705536000000 | 323.37 |
| 1705622400000 | 326.57 |
| 1705881600000 | 328.04 |
| 1705968000000 | 328.14 |
| 1706054400000 | 329.52 |
| 1706140800000 | 330.32 |
| 1706227200000 | 330.63 |
| 1706486400000 | 332.68 |
| 1706572800000 | 332.8 |
| 1706659200000 | 330.08 |
| 1706745600000 | 332.17 |
| 1706832000000 | 334.25 |
| 1707091200000 | 332.73 |
| 1707177600000 | 333.88 |
| 1707264000000 | 336.01 |
| 1707350400000 | 336.08 |
| 1707436800000 | 337.61 |
| 1707696000000 | 337.6 |
| 1707782400000 | 333.56 |
| 1707868800000 | 336.16 |
| 1707955200000 | 338.83 |
| 1708041600000 | 338.57 |
| 1708300800000 | 338.76 |
| 1708387200000 | 337.49 |
| 1708473600000 | 337.22 |
| 1708560000000 | 343.23 |
| 1708646400000 | 343.67 |
| 1708905600000 | 343.04 |
| 1708992000000 | 343.64 |
| 1709078400000 | 342.8 |
| 1709164800000 | 344.3 |
| 1709251200000 | 347.18 |
| 1709510400000 | 347.08 |
| 1709596800000 | 344.55 |
| 1709683200000 | 346.74 |
| 1709769600000 | 350.35 |
| 1709856000000 | 349.24 |
| 1710115200000 | 347.73 |
| 1710201600000 | 350.82 |
| 1710288000000 | 350.65 |
| 1710374400000 | 349.33 |
| 1710460800000 | 347.39 |
| 1710720000000 | 349.07 |
| 1710806400000 | 350.39 |
| 1710892800000 | 352.55 |
| 1710979200000 | 354.79 |
| 1711065600000 | 354.11 |
| 1711324800000 | 353.2799 |
| 1711411200000 | 352.69 |
| 1711497600000 | 355.05 |
| 1711584000000 | 355.19 |
| 1712016000000 | 351.66 |
| 1712102400000 | 352.32 |
| 1712188800000 | 350.2 |
| 1712275200000 | 351.76 |
| 1712534400000 | 352.4 |
| 1712620800000 | 352.74 |
| 1712707200000 | 349.41 |
| 1712793600000 | 350.55 |
| 1712880000000 | 346.5899 |
| 1713139200000 | 343.22 |
| 1713225600000 | 340.97 |
| 1713312000000 | 339.2799 |
| 1713398400000 | 339.22 |
| 1713484800000 | 336.5899 |
| 1713744000000 | 339.45 |
| 1713830400000 | 343.67 |
| 1713916800000 | 343.7 |
| 1714003200000 | 342.02 |
| 1714089600000 | 344.55 |
| 1714348800000 | 346.01 |
| 1714435200000 | 341.95 |
| 1714521600000 | 340.75 |
| 1714608000000 | 343.68 |
| 1714694400000 | 347.86 |
| 1714953600000 | 350.97 |
| 1715040000000 | 351.99 |
| 1715126400000 | 351.33 |
| 1715212800000 | 353.07 |
| 1715299200000 | 354.1 |
| 1715558400000 | 354.25 |
| 1715644800000 | 355.7 |
| 1715731200000 | 359.63 |
| 1715817600000 | 359.33 |
| 1715904000000 | 359.69 |
| 1716163200000 | 360.2799 |
| 1716249600000 | 360.54 |
| 1716336000000 | 359.1 |
| 1716422400000 | 357.27 |
| 1716508800000 | 358.8399 |
| 1716768000000 | 359.56 |
| 1716854400000 | 359.22 |
| 1716940800000 | 355.56 |
| 1717027200000 | 354.73 |
| 1717113600000 | 357.31 |
| 1717372800000 | 358.3 |
| 1717459200000 | 358.3399 |
| 1717545600000 | 361.27 |
| 1717632000000 | 361.96 |
| 1717718400000 | 360.85 |
| 1717977600000 | 361.25 |
| 1718064000000 | 360.88 |
| 1718150400000 | 364.74 |
| 1718236800000 | 363.46 |
| 1718323200000 | 362.16 |
| 1718582400000 | 363.7799 |
| 1718668800000 | 365.36 |
| 1718755200000 | 365.5 |
| 1718841600000 | 365.07 |
| 1718928000000 | 363.69 |
| 1719187200000 | 363.9 |
| 1719273600000 | 365.0299 |
| 1719360000000 | 364.88 |
| 1719446400000 | 365.0299 |
| 1719532800000 | 364.13 |
| 1719792000000 | 365.01 |
| 1719878400000 | 366.75 |
| 1719964800000 | 369.36 |
| 1720051200000 | 370.18 |
| 1720137600000 | 371.29 |
| 1720396800000 | 371.49 |
| 1720483200000 | 371.11 |
| 1720569600000 | 374.62 |
| 1720656000000 | 374.21 |
| 1720742400000 | 376.44 |
| 1721001600000 | 376.5899 |
| 1721088000000 | 377.93 |
| 1721174400000 | 374.51 |
| 1721260800000 | 371.73 |
| 1721347200000 | 369 |
| 1721606400000 | 372.08 |
| 1721692800000 | 371.74 |
| 1721779200000 | 365.3399 |
| 1721865600000 | 362.69 |
| 1721952000000 | 366.15 |
| 1722211200000 | 366.42 |
| 1722297600000 | 365.13 |
| 1722384000000 | 371.22 |
| 1722470400000 | 365.54 |
| 1722556800000 | 358.27 |
| 1722816000000 | 347.02 |
| 1722902400000 | 351.33 |
| 1722988800000 | 350.54 |
| 1723075200000 | 356.14 |
| 1723161600000 | 358.29 |
| 1723420800000 | 358.23 |
| 1723507200000 | 364.02 |
| 1723593600000 | 366.38 |
| 1723680000000 | 371.18 |
| 1723766400000 | 373.0299 |
| 1724025600000 | 376.52 |
| 1724112000000 | 376.37 |
| 1724198400000 | 377.97 |
| 1724284800000 | 375.69 |
| 1724371200000 | 380.04 |
| 1724630400000 | 379.21 |
| 1724716800000 | 379.88 |
| 1724803200000 | 378.2799 |
| 1724889600000 | 378.43 |
| 1724976000000 | 381.49 |
| 1725235200000 | 381.27 |
| 1725321600000 | 374.98 |
| 1725408000000 | 373.35 |
| 1725494400000 | 372.06 |
| 1725580800000 | 367.23 |
| 1725840000000 | 370.16 |
| 1725926400000 | 370.7799 |
| 1726012800000 | 373.4 |
| 1726099200000 | 376.8 |
| 1726185600000 | 379.29 |
| 1726444800000 | 379.97 |
| 1726531200000 | 379.92 |
| 1726617600000 | 378.7799 |
| 1726704000000 | 385.04 |
| 1726790400000 | 383.65 |
| 1727049600000 | 384.88 |
| 1727136000000 | 386.33 |
| 1727222400000 | 385.7 |
| 1727308800000 | 388.41 |
| 1727395200000 | 389.38 |
| 1727654400000 | 388.74 |
| 1727740800000 | 385.63 |
| 1727827200000 | 384.76 |
| 1727913600000 | 383.66 |
| 1728000000000 | 386 |
| 1728259200000 | 384.17 |
| 1728345600000 | 385.64 |
| 1728432000000 | 387.97 |
| 1728518400000 | 387.47 |
| 1728604800000 | 389.64 |
| 1728864000000 | 391.8 |
| 1728950400000 | 389.26 |
| 1729036800000 | 389.88 |
| 1729123200000 | 390.22 |
| 1729209600000 | 391.82 |
| 1729468800000 | 390.42 |
| 1729555200000 | 389.39 |
| 1729641600000 | 385.87 |
| 1729728000000 | 386.8399 |
| 1729814400000 | 386.66 |
| 1730073600000 | 387.79 |
| 1730160000000 | 387.91 |
| 1730246400000 | 386.64 |
| 1730332800000 | 380.63 |
| 1730419200000 | 381.87 |
| 1730678400000 | 381.55 |
| 1730764800000 | 385.43 |
| 1730851200000 | 391.2799 |
| 1730937600000 | 395.06 |
| 1731024000000 | 395.6 |
| 1731283200000 | 395.91 |
| 1731369600000 | 393.52 |
| 1731456000000 | 392.94 |
| 1731542400000 | 391.57 |
| 1731628800000 | 387.32 |
| 1731888000000 | 388.6 |
| 1731974400000 | 390.2 |
| 1732060800000 | 389.49 |
| 1732147200000 | 391.87 |
| 1732233600000 | 393.32 |
| 1732492800000 | 394.97 |
| 1732579200000 | 395.8 |
| 1732665600000 | 395.46 |
| 1732752000000 | 395.83 |
| 1732838400000 | 398.07 |
| STOXX Global 1800 | STOXX Global Total Market | |
|---|---|---|
| 2017 | 23.803191358788 | 24.649870650612 |
| 2018 | -8.6710799288702 | -9.6069113364816 |
| 2019 | 28.890467393536 | 26.947974078397 |
| 2020 | 17.090123157489 | 16.38912322092 |
| 2021 | 21.298105757709 | 19.786148908629 |
| 2022 | -18.055107764309 | -18.373249659688 |
| 2023 | 24.284592066853 | 23.346330853863 |
| 2024 | 24.497271667911 | 22.214684016619 |
Methodology
The STOXX Global 1800 Index is the combination of three regional benchmark indices (STOXX Europe 600 Index, STOXX North America 600 Index and STOXX Asia/Pacific 600 Index). Stocks in the relevant regional benchmark index are ranked according to their free-float market cap and screened for minimum liquidity measured as average daily traded value over threee months. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0111485204 | SXW1E | SXW1E INDEX | .SXW1E |
| Price USD | US26061Q1031 | SXW1 | SXW1 INDEX | .SXW1 |
| Net Return EUR | CH0111485212 | SXW1R | SXW1R INDEX | .SXW1R |
| Net Return USD | CH0111485220 | SXW1V | SXW1V INDEX | .SXW1V |
| Gross Return EUR | CH0147787615 | SXW1GR | SXW1GR INDEX | |
| Gross Return USD | CH0147790171 | SXW1GV | ||
| Gross Return JPY | CH0224453248 | SXW1JG | .SXW1JG | |
| Price JPY | CH0225159562 | SXW1JP | .SXW1JP | |
| Net Return JPY | CH0224453560 | SXW1JN | .SXW1JN | |
| Gross Return GBP | CH0393657520 | SXW1GHB | SXW1GHB INDEX | .SXW1GHB |
| Net Return GBP | CH0393657355 | SXW1HB | SXW1HB INDEX | .SXW1HB |
| Price GBP | CH0393657629 | SXW1GB | SXW1GB INDEX | .SXW1GB |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 20% on a component level |
| No. of components | Fixed; 1800 |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Apple Inc. | Technology | USA | 4.962% |
| NVIDIA Corp. | Technology | USA | 4.676% |
| Microsoft Corp. | Technology | USA | 4.328% |
| Amazon.com Inc. | Retail | USA | 2.735% |
| META PLATFORMS CLASS A | Technology | USA | 1.725% |
| TESLA | Automobiles and Parts | USA | 1.319% |
| ALPHABET CLASS C | Technology | USA | 1.309% |
| BROADCOM | Technology | USA | 1.037% |
| JPMorgan Chase & Co. | Banks | USA | 0.977% |
| Eli Lilly & Co. | Health Care | USA | 0.933% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.