Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global ESG Social Leaders
- 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 ESG Social Leaders index offers a representation of the leading global companies in terms of social criteria, based on ESG indicators provided by Sustainalytics. Together with the STOXX Global ESG Environmental Leaders and the STOXX Global ESG Governance Leaders indices, the index forms the STOXX Global ESG Leaders index. Companies that are non-compliant based on the Sustainalytics’ Global Standards Screening assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, and ESG Controversies. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- Scoring methodology looks at each company individually and makes clear differentiations between different types of companies.
- Specialized indices - STOXX Global ESG Environmental Leaders, Social Leaders and Governance Leaders - are also available separately and may be combined in all variations.
- Methodology allows a detailed attribution of sustainability performance for index components and non-components.
Descriptive Statistics
| Index | Market Cap (GBP bn) | Components (GBP bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global ESG Social Leaders | N/A | 0.9 | 0.0 | 0.0 | 0.0 | 0.0 | 0.5 | 0.2 | 63.1 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Supersector weighting (top 10)
| Industrial Goods and Services | 18.0 |
|---|---|
| Banks | 11.8 |
| Insurance | 8.4 |
| Real Estate | 7.4 |
| Utilities | 7.1 |
| Technology | 6.6 |
| Basic Resources | 6.2 |
| Energy | 5.6 |
| Financial Services | 5.3 |
| Construction and Materials | 4.0 |
Country weighting
| USA | 13.1 |
|---|---|
| France | 11.2 |
| UK | 11.0 |
| Germany | 9.5 |
| Australia | 8.0 |
| Italy | 7.2 |
| Sweden | 6.6 |
| Japan | 5.9 |
| Switzerland | 5.8 |
| Spain | 4.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global ESG Social Leaders | 1.0 | -1.4 | 1.6 | 21.1 | 45.7 | N/A | N/A | 1.7 | 6.6 | 7.9 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global ESG Social Leaders | N/A | N/A | 12.2 | 13.5 | 16.6 | N/A | N/A | -0.2 | 0.4 | 0.4 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global ESG Social Leaders | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global ESG Social Leaders | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(GBP, Gross Return), all data as of February 29, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global ESG Social Leaders
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 ESG Social Leaders | 20.4 | 12.7 | 13.6 | 12.6 | 1.4 | 3.7 | 1.0 | 25.6 |
| N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Performance and annual returns
| STOXX Global ESG Social Leaders | |
|---|---|
| 1001030400000 | 20.41 |
| 1001289600000 | 20.95 |
| 1001376000000 | 21.06 |
| 1001462400000 | 21.19 |
| 1001548800000 | 21.28 |
| 1001635200000 | 21.74 |
| 1001894400000 | 21.46 |
| 1001980800000 | 21.57 |
| 1002067200000 | 21.95 |
| 1002153600000 | 22.18 |
| 1002240000000 | 22.24 |
| 1002499200000 | 22.18 |
| 1002585600000 | 22.4 |
| 1002672000000 | 22.96 |
| 1002758400000 | 23.49 |
| 1002844800000 | 23.28 |
| 1003104000000 | 23.15 |
| 1003190400000 | 23.38 |
| 1003276800000 | 23.65 |
| 1003363200000 | 23.21 |
| 1003449600000 | 23.07 |
| 1003708800000 | 23.32 |
| 1003795200000 | 23.69 |
| 1003881600000 | 23.67 |
| 1003968000000 | 23.57 |
| 1004054400000 | 23.87 |
| 1004313600000 | 23.28 |
| 1004400000000 | 22.89 |
| 1004486400000 | 23.19 |
| 1004572800000 | 23.15 |
| 1004659200000 | 23.14 |
| 1004918400000 | 23.53 |
| 1005004800000 | 23.55 |
| 1005091200000 | 23.58 |
| 1005177600000 | 23.87 |
| 1005264000000 | 23.82 |
| 1005523200000 | 23.53 |
| 1005609600000 | 24.21 |
| 1005696000000 | 24.12 |
| 1005782400000 | 24.29 |
| 1005868800000 | 24.51 |
| 1006128000000 | 24.9 |
| 1006214400000 | 24.75 |
| 1006300800000 | 24.66 |
| 1006387200000 | 24.79 |
| 1006473600000 | 24.88 |
| 1006732800000 | 25.01 |
| 1006819200000 | 24.96 |
| 1006905600000 | 24.63 |
| 1006992000000 | 24.63 |
| 1007078400000 | 24.6 |
| 1007337600000 | 24.78 |
| 1007424000000 | 24.96 |
| 1007510400000 | 25.62 |
| 1007596800000 | 25.6 |
| 1007683200000 | 25.49 |
| 1007942400000 | 24.95 |
| 1008028800000 | 24.96 |
| 1008115200000 | 24.78 |
| 1008201600000 | 24.48 |
| 1008288000000 | 24.35 |
| 1008547200000 | 24.64 |
| 1008633600000 | 24.6 |
| 1008720000000 | 24.53 |
| 1008806400000 | 24.48 |
| 1008892800000 | 24.84 |
| 1009411200000 | 24.59 |
| 1009497600000 | 24.88 |
| 1009929600000 | 24.71 |
| 1010016000000 | 25.6 |
| 1010102400000 | 25.81 |
| 1010361600000 | 25.43 |
| 1010448000000 | 25.42 |
| 1010534400000 | 25.43 |
| 1010620800000 | 25.27 |
| 1010707200000 | 25.29 |
| 1010966400000 | 24.84 |
| 1011052800000 | 25.04 |
| 1011139200000 | 24.74 |
| 1011225600000 | 25.04 |
| 1011312000000 | 24.95 |
| 1011571200000 | 25.02 |
| 1011657600000 | 24.96 |
| 1011744000000 | 25.27 |
| 1011830400000 | 25.33 |
| 1011916800000 | 25.47 |
| 1012176000000 | 25.5 |
| 1012262400000 | 25.14 |
| 1012348800000 | 25.08 |
| 1012435200000 | 25.34 |
| 1012521600000 | 25.37 |
| 1012780800000 | 25.14 |
| 1012867200000 | 25.02 |
| 1012953600000 | 24.93 |
| 1013040000000 | 25.04 |
| 1013126400000 | 25.12 |
| 1013385600000 | 25.3 |
| 1013472000000 | 25.31 |
| 1013558400000 | 25.31 |
| 1013644800000 | 25.52 |
| 1013731200000 | 25.47 |
| 1013990400000 | 25.35 |
| 1014076800000 | 24.96 |
| 1014163200000 | 25.1 |
| 1014249600000 | 25.09 |
| 1014336000000 | 24.94 |
| 1014595200000 | 25.35 |
| 1014681600000 | 25.5 |
| 1014768000000 | 25.78 |
| 1014854400000 | 25.67 |
| 1014940800000 | 26.1 |
| 1015200000000 | 26.31 |
| 1015286400000 | 26.32 |
| 1015372800000 | 26.4 |
| 1015459200000 | 26.71 |
| 1015545600000 | 26.92 |
| 1015804800000 | 26.82 |
| 1015891200000 | 26.79 |
| 1015977600000 | 26.78 |
| 1016064000000 | 26.77 |
| 1016150400000 | 27.04 |
| 1016409600000 | 27.13 |
| 1016496000000 | 27.17 |
| 1016582400000 | 27.02 |
| 1016668800000 | 27.05 |
| 1016755200000 | 27.1 |
| 1017014400000 | 26.76 |
| 1017100800000 | 26.78 |
| 1017187200000 | 26.91 |
| 1017273600000 | 27.09 |
| 1017705600000 | 26.84 |
| 1017792000000 | 26.83 |
| 1017878400000 | 26.76 |
| 1017964800000 | 26.68 |
| 1018224000000 | 26.65 |
| 1018310400000 | 26.45 |
| 1018396800000 | 26.72 |
| 1018483200000 | 26.41 |
| 1018569600000 | 26.6 |
| 1018828800000 | 26.55 |
| 1018915200000 | 26.89 |
| 1019001600000 | 26.98 |
| 1019088000000 | 27.06 |
| 1019174400000 | 27.13 |
| 1019433600000 | 27.07 |
| 1019520000000 | 26.93 |
| 1019606400000 | 26.85 |
| 1019692800000 | 26.73 |
| 1019779200000 | 26.76 |
| 1020038400000 | 26.74 |
| 1020124800000 | 26.87 |
| 1020297600000 | 26.97 |
| 1020384000000 | 26.69 |
| 1020643200000 | 26.91 |
| 1020729600000 | 26.82 |
| 1020816000000 | 27.22 |
| 1020902400000 | 26.98 |
| 1020988800000 | 26.91 |
| 1021248000000 | 27.11 |
| 1021334400000 | 27.51 |
| 1021420800000 | 27.34 |
| 1021507200000 | 27.48 |
| 1021593600000 | 27.49 |
| 1021852800000 | 27.67 |
| 1021939200000 | 27.7 |
| 1022025600000 | 27.47 |
| 1022112000000 | 27.78 |
| 1022198400000 | 27.72 |
| 1022457600000 | 27.67 |
| 1022544000000 | 27.53 |
| 1022630400000 | 27.61 |
| 1022716800000 | 27.52 |
| 1022803200000 | 27.7 |
| 1023062400000 | 27.57 |
| 1023148800000 | 27.3 |
| 1023235200000 | 27.29 |
| 1023321600000 | 27.19 |
| 1023408000000 | 27.26 |
| 1023667200000 | 27.09 |
| 1023753600000 | 27.18 |
| 1023840000000 | 26.86 |
| 1023926400000 | 26.56 |
| 1024012800000 | 26.01 |
| 1024272000000 | 26.45 |
| 1024358400000 | 26.39 |
| 1024444800000 | 26.07 |
| 1024531200000 | 25.81 |
| 1024617600000 | 25.69 |
| 1024876800000 | 25.52 |
| 1024963200000 | 25.7 |
| 1025049600000 | 25.33 |
| 1025136000000 | 25.36 |
| 1025222400000 | 25.91 |
| 1025481600000 | 25.87 |
| 1025568000000 | 25.47 |
| 1025654400000 | 24.95 |
| 1025740800000 | 25.13 |
| 1025827200000 | 25.79 |
| 1026086400000 | 25.56 |
| 1026172800000 | 25.41 |
| 1026259200000 | 24.97 |
| 1026345600000 | 24.27 |
| 1026432000000 | 24.18 |
| 1026691200000 | 23.56 |
| 1026777600000 | 23.42 |
| 1026864000000 | 23.78 |
| 1026950400000 | 23.94 |
| 1027036800000 | 23.27 |
| 1027296000000 | 22.56 |
| 1027382400000 | 22.11 |
| 1027468800000 | 21.67 |
| 1027555200000 | 21.92 |
| 1027641600000 | 21.98 |
| 1027900800000 | 22.79 |
| 1027987200000 | 22.75 |
| 1028073600000 | 22.75 |
| 1028160000000 | 22.26 |
| 1028246400000 | 22.27 |
| 1028505600000 | 21.66 |
| 1028592000000 | 22.24 |
| 1028678400000 | 22.21 |
| 1028764800000 | 22.92 |
| 1028851200000 | 23.02 |
| 1029110400000 | 22.93 |
| 1029196800000 | 23.07 |
| 1029283200000 | 23.05 |
| 1029369600000 | 23.3 |
| 1029456000000 | 23.44 |
| 1029715200000 | 23.83 |
| 1029801600000 | 23.7 |
| 1029888000000 | 23.97 |
| 1029974400000 | 24.45 |
| 1030060800000 | 24.04 |
| 1030320000000 | 24.1 |
| 1030406400000 | 24.17 |
| 1030492800000 | 23.81 |
| 1030579200000 | 23.44 |
| 1030665600000 | 23.46 |
| 1030924800000 | 23.2 |
| 1031011200000 | 22.51 |
| 1031097600000 | 22.64 |
| 1031184000000 | 22.38 |
| 1031270400000 | 22.77 |
| 1031529600000 | 22.57 |
| 1031616000000 | 22.95 |
| 1031702400000 | 23.11 |
| 1031788800000 | 22.65 |
| 1031875200000 | 22.51 |
| 1032134400000 | 22.36 |
| 1032220800000 | 22.31 |
| 1032307200000 | 21.91 |
| 1032393600000 | 21.49 |
| 1032480000000 | 21.64 |
| 1032739200000 | 21.04 |
| 1032825600000 | 20.68 |
| 1032912000000 | 20.92 |
| 1032998400000 | 21.22 |
| 1033084800000 | 21.12 |
| 1033344000000 | 20.58 |
| 1033430400000 | 20.72 |
| 1033516800000 | 20.83 |
| 1033603200000 | 20.59 |
| 1033689600000 | 20.4 |
| 1033948800000 | 19.91 |
| 1034035200000 | 19.82 |
| 1034121600000 | 19.62 |
| 1034208000000 | 19.95 |
| 1034294400000 | 20.67 |
| 1034553600000 | 20.61 |
| 1034640000000 | 21.58 |
| 1034726400000 | 21.28 |
| 1034812800000 | 21.83 |
| 1034899200000 | 21.62 |
| 1035158400000 | 21.85 |
| 1035244800000 | 21.64 |
| 1035331200000 | 21.5 |
| 1035417600000 | 21.67 |
| 1035504000000 | 21.64 |
| 1035763200000 | 21.86 |
| 1035849600000 | 21.36 |
| 1035936000000 | 21.72 |
| 1036022400000 | 21.86 |
| 1036108800000 | 21.78 |
| 1036368000000 | 22.47 |
| 1036454400000 | 22.6 |
| 1036540800000 | 22.55 |
| 1036627200000 | 22.23 |
| 1036713600000 | 21.9 |
| 1036972800000 | 21.62 |
| 1037059200000 | 21.84 |
| 1037145600000 | 21.74 |
| 1037232000000 | 22.05 |
| 1037318400000 | 22.21 |
| 1037577600000 | 22.44 |
| 1037664000000 | 22.24 |
| 1037750400000 | 22.25 |
| 1037836800000 | 22.93 |
| 1037923200000 | 22.9 |
| 1038182400000 | 22.9 |
| 1038268800000 | 22.66 |
| 1038355200000 | 23.36 |
| 1038441600000 | 23.52 |
| 1038528000000 | 23.59 |
| 1038787200000 | 23.6 |
| 1038873600000 | 23.27 |
| 1038960000000 | 22.92 |
| 1039046400000 | 22.89 |
| 1039132800000 | 22.71 |
| 1039392000000 | 22.51 |
| 1039478400000 | 22.56 |
| 1039564800000 | 22.76 |
| 1039651200000 | 22.51 |
| 1039737600000 | 22.47 |
| 1039996800000 | 22.74 |
| 1040083200000 | 22.42 |
| 1040169600000 | 22.2 |
| 1040256000000 | 22.05 |
| 1040342400000 | 22.12 |
| 1040601600000 | 22.15 |
| 1040947200000 | 22 |
| 1041206400000 | 22.1 |
| 1041465600000 | 22.88 |
| 1041552000000 | 22.86 |
| 1041811200000 | 22.87 |
| 1041897600000 | 22.87 |
| 1041984000000 | 22.39 |
| 1042070400000 | 22.58 |
| 1042156800000 | 22.67 |
| 1042416000000 | 22.88 |
| 1042502400000 | 22.98 |
| 1042588800000 | 22.76 |
| 1042675200000 | 22.78 |
| 1042761600000 | 22.47 |
| 1043020800000 | 22.43 |
| 1043107200000 | 22.34 |
| 1043193600000 | 22.02 |
| 1043280000000 | 22.01 |
| 1043366400000 | 21.78 |
| 1043625600000 | 21.31 |
| 1043712000000 | 21.23 |
| 1043798400000 | 21.07 |
| 1043884800000 | 21.19 |
| 1043971200000 | 21.1 |
| 1044230400000 | 21.29 |
| 1044316800000 | 20.95 |
| 1044403200000 | 21.33 |
| 1044489600000 | 21.05 |
| 1044576000000 | 21.04 |
| 1044835200000 | 21.01 |
| 1044921600000 | 21.15 |
| 1045008000000 | 21.08 |
| 1045094400000 | 20.89 |
| 1045180800000 | 21.29 |
| 1045440000000 | 21.46 |
| 1045526400000 | 21.81 |
| 1045612800000 | 21.6 |
| 1045699200000 | 21.5 |
| 1045785600000 | 21.74 |
| 1046044800000 | 21.7 |
| 1046131200000 | 21.35 |
| 1046217600000 | 21.37 |
| 1046304000000 | 21.49 |
| 1046390400000 | 21.65 |
| 1046649600000 | 21.77 |
| 1046736000000 | 21.58 |
| 1046822400000 | 21.39 |
| 1046908800000 | 21.11 |
| 1046995200000 | 20.92 |
| 1047254400000 | 20.66 |
| 1047340800000 | 20.67 |
| 1047427200000 | 20.31 |
| 1047513600000 | 20.82 |
| 1047600000000 | 21.09 |
| 1047859200000 | 21.7 |
| 1047945600000 | 21.78 |
| 1048032000000 | 22.04 |
| 1048118400000 | 21.94 |
| 1048204800000 | 22.41 |
| 1048464000000 | 21.69 |
| 1048550400000 | 21.82 |
| 1048636800000 | 21.89 |
| 1048723200000 | 21.77 |
| 1048809600000 | 21.82 |
| 1049068800000 | 21.38 |
| 1049155200000 | 21.65 |
| 1049241600000 | 22.23 |
| 1049328000000 | 22.18 |
| 1049414400000 | 22.21 |
| 1049673600000 | 22.84 |
| 1049760000000 | 22.63 |
| 1049846400000 | 22.58 |
| 1049932800000 | 22.46 |
| 1050019200000 | 22.51 |
| 1050278400000 | 22.53 |
| 1050364800000 | 22.75 |
| 1050451200000 | 22.82 |
| 1050537600000 | 23.06 |
| 1050969600000 | 23.35 |
| 1051056000000 | 23.61 |
| 1051142400000 | 23.22 |
| 1051228800000 | 23.05 |
| 1051488000000 | 23.42 |
| 1051574400000 | 23.42 |
| 1051660800000 | 23.52 |
| 1051833600000 | 23.7 |
| 1052092800000 | 23.98 |
| 1052179200000 | 24.24 |
| 1052265600000 | 24.33 |
| 1052352000000 | 24.03 |
| 1052438400000 | 24.42 |
| 1052697600000 | 24.39 |
| 1052784000000 | 24.51 |
| 1052870400000 | 24.5 |
| 1052956800000 | 24.52 |
| 1053043200000 | 24.26 |
| 1053302400000 | 24.19 |
| 1053388800000 | 24.16 |
| 1053475200000 | 24.02 |
| 1053561600000 | 24.2 |
| 1053648000000 | 24.19 |
| 1053907200000 | 24.46 |
| 1053993600000 | 24.57 |
| 1054080000000 | 24.77 |
| 1054166400000 | 24.65 |
| 1054252800000 | 24.99 |
| 1054512000000 | 25.29 |
| 1054598400000 | 25.09 |
| 1054684800000 | 25.53 |
| 1054771200000 | 25.29 |
| 1054857600000 | 25.77 |
| 1055116800000 | 25.27 |
| 1055203200000 | 25.61 |
| 1055289600000 | 25.66 |
| 1055376000000 | 25.73 |
| 1055462400000 | 25.45 |
| 1055721600000 | 25.91 |
| 1055808000000 | 25.97 |
| 1055894400000 | 25.88 |
| 1055980800000 | 25.51 |
| 1056067200000 | 25.73 |
| 1056326400000 | 25.41 |
| 1056412800000 | 25.16 |
| 1056499200000 | 25.14 |
| 1056585600000 | 25.14 |
| 1056672000000 | 25.16 |
| 1056931200000 | 25.2 |
| 1057017600000 | 25.08 |
| 1057104000000 | 25.53 |
| 1057190400000 | 25.57 |
| 1057276800000 | 25.38 |
| 1057536000000 | 26.01 |
| 1057622400000 | 25.89 |
| 1057708800000 | 25.97 |
| 1057795200000 | 25.74 |
| 1057881600000 | 26.15 |
| 1058140800000 | 26.33 |
| 1058227200000 | 26.56 |
| 1058313600000 | 26.61 |
| 1058400000000 | 26.41 |
| 1058486400000 | 26.45 |
| 1058745600000 | 26.47 |
| 1058832000000 | 26.55 |
| 1058918400000 | 26.55 |
| 1059004800000 | 26.99 |
| 1059091200000 | 26.8 |
| 1059350400000 | 26.94 |
| 1059436800000 | 26.72 |
| 1059523200000 | 26.72 |
| 1059609600000 | 26.94 |
| 1059696000000 | 26.72 |
| 1059955200000 | 26.57 |
| 1060041600000 | 26.81 |
| 1060128000000 | 26.59 |
| 1060214400000 | 26.64 |
| 1060300800000 | 26.81 |
| 1060560000000 | 26.93 |
| 1060646400000 | 27.22 |
| 1060732800000 | 27.24 |
| 1060819200000 | 27.47 |
| 1060905600000 | 27.55 |
| 1061164800000 | 27.89 |
| 1061251200000 | 27.95 |
| 1061337600000 | 28.04 |
| 1061424000000 | 28.3 |
| 1061510400000 | 28.16 |
| 1061769600000 | 27.97 |
| 1061856000000 | 27.86 |
| 1061942400000 | 28.02 |
| 1062028800000 | 28.15 |
| 1062115200000 | 28.03 |
| 1062374400000 | 28.56 |
| 1062460800000 | 28.9 |
| 1062547200000 | 28.83 |
| 1062633600000 | 28.72 |
| 1062720000000 | 28.55 |
| 1062979200000 | 28.99 |
| 1063065600000 | 28.8 |
| 1063152000000 | 28.78 |
| 1063238400000 | 28.79 |
| 1063324800000 | 28.58 |
| 1063584000000 | 28.74 |
| 1063670400000 | 29.13 |
| 1063756800000 | 29.12 |
| 1063843200000 | 29.18 |
| 1063929600000 | 28.81 |
| 1064188800000 | 28.29 |
| 1064275200000 | 28.33 |
| 1064361600000 | 28.16 |
| 1064448000000 | 27.87 |
| 1064534400000 | 27.68 |
| 1064793600000 | 27.55 |
| 1064880000000 | 27.39 |
| 1064966400000 | 27.87 |
| 1065052800000 | 28.1 |
| 1065139200000 | 28.5 |
| 1065398400000 | 28.22 |
| 1065484800000 | 28.34 |
| 1065571200000 | 28.66 |
| 1065657600000 | 29.08 |
| 1065744000000 | 28.79 |
| 1066003200000 | 29.3 |
| 1066089600000 | 29.1 |
| 1066176000000 | 29.36 |
| 1066262400000 | 29.25 |
| 1066348800000 | 28.94 |
| 1066608000000 | 29.05 |
| 1066694400000 | 29.09 |
| 1066780800000 | 28.65 |
| 1066867200000 | 28.46 |
| 1066953600000 | 28.34 |
| 1067212800000 | 28.58 |
| 1067299200000 | 28.8 |
| 1067385600000 | 28.74 |
| 1067472000000 | 28.96 |
| 1067558400000 | 28.94 |
| 1067817600000 | 29.23 |
| 1067904000000 | 29.25 |
| 1067990400000 | 29.21 |
| 1068076800000 | 29.23 |
| 1068163200000 | 29.46 |
| 1068422400000 | 29.51 |
| 1068508800000 | 29.36 |
| 1068595200000 | 29.57 |
| 1068681600000 | 29.87 |
| 1068768000000 | 29.83 |
| 1069027200000 | 29.5 |
| 1069113600000 | 29.14 |
| 1069200000000 | 29.39 |
| 1069286400000 | 29.24 |
| 1069372800000 | 29.26 |
| 1069632000000 | 29.67 |
| 1069718400000 | 29.59 |
| 1069804800000 | 29.52 |
| 1069891200000 | 29.8 |
| 1069977600000 | 29.62 |
| 1070236800000 | 30.07 |
| 1070323200000 | 29.99 |
| 1070409600000 | 30.15 |
| 1070496000000 | 30.26 |
| 1070582400000 | 30.1 |
| 1070841600000 | 30.09 |
| 1070928000000 | 30.21 |
| 1071014400000 | 29.83 |
| 1071100800000 | 29.91 |
| 1071187200000 | 29.88 |
| 1071446400000 | 30.07 |
| 1071532800000 | 29.97 |
| 1071619200000 | 29.79 |
| 1071705600000 | 29.98 |
| 1071792000000 | 29.96 |
| 1072051200000 | 30 |
| 1072137600000 | 30.22 |
| 1072656000000 | 30.42 |
| 1072742400000 | 30.57 |
| 1073001600000 | 30.84 |
| 1073260800000 | 30.94 |
| 1073347200000 | 30.8 |
| 1073433600000 | 30.67 |
| 1073520000000 | 30.59 |
| 1073606400000 | 30.51 |
| 1073865600000 | 30.55 |
| 1073952000000 | 30.37 |
| 1074038400000 | 30.62 |
| 1074124800000 | 30.67 |
| 1074211200000 | 31.06 |
| 1074470400000 | 31.12 |
| 1074556800000 | 31.19 |
| 1074643200000 | 31.11 |
| 1074729600000 | 31.09 |
| 1074816000000 | 31.04 |
| 1075075200000 | 31.07 |
| 1075161600000 | 31.08 |
| 1075248000000 | 31.16 |
| 1075334400000 | 30.81 |
| 1075420800000 | 30.59 |
| 1075680000000 | 30.82 |
| 1075766400000 | 30.63 |
| 1075852800000 | 30.49 |
| 1075939200000 | 30.58 |
| 1076025600000 | 30.71 |
| 1076284800000 | 31.04 |
| 1076371200000 | 31.08 |
| 1076457600000 | 30.96 |
| 1076544000000 | 30.93 |
| 1076630400000 | 30.9 |
| 1076889600000 | 30.97 |
| 1076976000000 | 31.08 |
| 1077062400000 | 31.14 |
| 1077148800000 | 31.25 |
| 1077235200000 | 31.12 |
| 1077494400000 | 31.24 |
| 1077580800000 | 30.93 |
| 1077667200000 | 31.05 |
| 1077753600000 | 31.11 |
| 1077840000000 | 31.18 |
| 1078099200000 | 31.67 |
| 1078185600000 | 31.8 |
| 1078272000000 | 31.69 |
| 1078358400000 | 31.86 |
| 1078444800000 | 31.92 |
| 1078704000000 | 32.11 |
| 1078790400000 | 31.92 |
| 1078876800000 | 31.96 |
| 1078963200000 | 31.48 |
| 1079049600000 | 31.78 |
| 1079308800000 | 31.19 |
| 1079395200000 | 31.39 |
| 1079481600000 | 31.73 |
| 1079568000000 | 31.24 |
| 1079654400000 | 31.41 |
| 1079913600000 | 30.6 |
| 1080000000000 | 30.63 |
| 1080086400000 | 30.63 |
| 1080172800000 | 30.99 |
| 1080259200000 | 31.42 |
| 1080518400000 | 31.57 |
| 1080604800000 | 31.61 |
| 1080691200000 | 31.62 |
| 1080777600000 | 31.85 |
| 1080864000000 | 32.36 |
| 1081123200000 | 32.43 |
| 1081209600000 | 32.13 |
| 1081296000000 | 32.02 |
| 1081382400000 | 32.31 |
| 1081814400000 | 32.28 |
| 1081900800000 | 31.86 |
| 1081987200000 | 32.36 |
| 1082073600000 | 32.55 |
| 1082332800000 | 32.57 |
| 1082419200000 | 32.59 |
| 1082505600000 | 32.38 |
| 1082592000000 | 32.76 |
| 1082678400000 | 33.21 |
| 1082937600000 | 32.96 |
| 1083024000000 | 32.77 |
| 1083110400000 | 32.62 |
| 1083196800000 | 32.35 |
| 1083283200000 | 32.44 |
| 1083542400000 | 32.58 |
| 1083628800000 | 32.64 |
| 1083715200000 | 32.74 |
| 1083801600000 | 32.62 |
| 1083888000000 | 32.21 |
| 1084147200000 | 31.09 |
| 1084233600000 | 31.51 |
| 1084320000000 | 31.83 |
| 1084406400000 | 31.82 |
| 1084492800000 | 31.56 |
| 1084752000000 | 31.28 |
| 1084838400000 | 31.76 |
| 1084924800000 | 32 |
| 1085011200000 | 31.82 |
| 1085097600000 | 31.77 |
| 1085356800000 | 31.88 |
| 1085443200000 | 31.88 |
| 1085529600000 | 32.02 |
| 1085616000000 | 32.01 |
| 1085702400000 | 32.1 |
| 1085961600000 | 32.17 |
| 1086048000000 | 31.9 |
| 1086134400000 | 32.02 |
| 1086220800000 | 32 |
| 1086307200000 | 32.04 |
| 1086566400000 | 32.51 |
| 1086652800000 | 32.69 |
| 1086739200000 | 32.66 |
| 1086825600000 | 32.24 |
| 1086912000000 | 32.19 |
| 1087171200000 | 31.96 |
| 1087257600000 | 32.43 |
| 1087344000000 | 32.67 |
| 1087430400000 | 32.39 |
| 1087516800000 | 32.38 |
| 1087776000000 | 32.67 |
| 1087862400000 | 32.65 |
| 1087948800000 | 32.99 |
| 1088035200000 | 33.12 |
| 1088121600000 | 33.2 |
| 1088380800000 | 33.3 |
| 1088467200000 | 33.25 |
| 1088553600000 | 33.27 |
| 1088640000000 | 33.35 |
| 1088726400000 | 32.98 |
| 1088985600000 | 33.14 |
| 1089072000000 | 32.94 |
| 1089158400000 | 32.77 |
| 1089244800000 | 32.7 |
| 1089331200000 | 32.93 |
| 1089590400000 | 32.77 |
| 1089676800000 | 32.78 |
| 1089763200000 | 32.52 |
| 1089849600000 | 32.54 |
| 1089936000000 | 32.54 |
| 1090195200000 | 32.39 |
| 1090281600000 | 32.52 |
| 1090368000000 | 32.54 |
| 1090454400000 | 32.29 |
| 1090540800000 | 32.24 |
| 1090800000000 | 31.83 |
| 1090886400000 | 32.01 |
| 1090972800000 | 32.18 |
| 1091059200000 | 32.41 |
| 1091145600000 | 32.63 |
| 1091404800000 | 32.6 |
| 1091491200000 | 32.49 |
| 1091577600000 | 32.33 |
| 1091664000000 | 32.26 |
| 1091750400000 | 31.6 |
| 1092009600000 | 31.68 |
| 1092096000000 | 31.89 |
| 1092182400000 | 31.95 |
| 1092268800000 | 31.69 |
| 1092355200000 | 31.83 |
| 1092614400000 | 31.87 |
| 1092700800000 | 32.07 |
| 1092787200000 | 32.39 |
| 1092873600000 | 32.57 |
| 1092960000000 | 32.57 |
| 1093219200000 | 32.97 |
| 1093305600000 | 32.72 |
| 1093392000000 | 32.94 |
| 1093478400000 | 32.97 |
| 1093564800000 | 33.28 |
| 1093824000000 | 33.04 |
| 1093910400000 | 32.88 |
| 1093996800000 | 33.29 |
| 1094083200000 | 33.67 |
| 1094169600000 | 33.78 |
| 1094428800000 | 33.85 |
| 1094515200000 | 33.79 |
| 1094601600000 | 33.95 |
| 1094688000000 | 33.77 |
| 1094774400000 | 33.93 |
| 1095033600000 | 34.13 |
| 1095120000000 | 34.18 |
| 1095206400000 | 34.08 |
| 1095292800000 | 34.28 |
| 1095379200000 | 34.19 |
| 1095638400000 | 34.16 |
| 1095724800000 | 34.35 |
| 1095811200000 | 34.43 |
| 1095897600000 | 34.12 |
| 1095984000000 | 34.14 |
| 1096243200000 | 33.81 |
| 1096329600000 | 33.93 |
| 1096416000000 | 34.06 |
| 1096502400000 | 34.25 |
| 1096588800000 | 34.81 |
| 1096848000000 | 35.31 |
| 1096934400000 | 35.28 |
| 1097020800000 | 35.45 |
| 1097107200000 | 35.42 |
| 1097193600000 | 35.13 |
| 1097452800000 | 35.28 |
| 1097539200000 | 34.85 |
| 1097625600000 | 34.87 |
| 1097712000000 | 34.59 |
| 1097798400000 | 34.65 |
| 1098057600000 | 34.63 |
| 1098144000000 | 35 |
| 1098230400000 | 34.82 |
| 1098316800000 | 34.87 |
| 1098403200000 | 34.76 |
| 1098662400000 | 34.45 |
| 1098748800000 | 34.71 |
| 1098835200000 | 35 |
| 1098921600000 | 35.01 |
| 1099008000000 | 35.08 |
| 1099267200000 | 35.25 |
| 1099353600000 | 35.43 |
| 1099440000000 | 35.33 |
| 1099526400000 | 35.44 |
| 1099612800000 | 35.83 |
| 1099872000000 | 35.9 |
| 1099958400000 | 35.73 |
| 1100044800000 | 35.73 |
| 1100131200000 | 36.16 |
| 1100217600000 | 36.43 |
| 1100476800000 | 36.37 |
| 1100563200000 | 36.2 |
| 1100649600000 | 36.42 |
| 1100736000000 | 36.57 |
| 1100822400000 | 36.38 |
| 1101081600000 | 36.38 |
| 1101168000000 | 36.41 |
| 1101254400000 | 36.37 |
| 1101340800000 | 36.56 |
| 1101427200000 | 36.55 |
| 1101686400000 | 36.57 |
| 1101772800000 | 36.3 |
| 1101859200000 | 36.34 |
| 1101945600000 | 36.03 |
| 1102032000000 | 35.9 |
| 1102291200000 | 35.96 |
| 1102377600000 | 35.91 |
| 1102464000000 | 35.76 |
| 1102550400000 | 35.62 |
| 1102636800000 | 35.84 |
| 1102896000000 | 35.98 |
| 1102982400000 | 36.12 |
| 1103068800000 | 36.05 |
| 1103155200000 | 36.16 |
| 1103241600000 | 35.8 |
| 1103500800000 | 35.85 |
| 1103587200000 | 36.1 |
| 1103673600000 | 36.45 |
| 1103760000000 | 36.75 |
| 1104105600000 | 37.02 |
| 1104192000000 | 37.01 |
| 1104278400000 | 37.13 |
| 1104364800000 | 37.38 |
| 1104710400000 | 37.42 |
| 1104796800000 | 37.59 |
| 1104883200000 | 37.24 |
| 1104969600000 | 37.36 |
| 1105056000000 | 37.54 |
| 1105315200000 | 37.34 |
| 1105401600000 | 37.1 |
| 1105488000000 | 37.01 |
| 1105574400000 | 37.35 |
| 1105660800000 | 37.66 |
| 1105920000000 | 37.73 |
| 1106006400000 | 37.92 |
| 1106092800000 | 37.63 |
| 1106179200000 | 37.36 |
| 1106265600000 | 37.2 |
| 1106524800000 | 37.26 |
| 1106611200000 | 37.46 |
| 1106697600000 | 37.54 |
| 1106784000000 | 37.65 |
| 1106870400000 | 37.32 |
| 1107129600000 | 37.58 |
| 1107216000000 | 37.97 |
| 1107302400000 | 38.12 |
| 1107388800000 | 38.07 |
| 1107475200000 | 38.35 |
| 1107734400000 | 38.42 |
| 1107820800000 | 38.49 |
| 1107907200000 | 38.53 |
| 1107993600000 | 38.52 |
| 1108080000000 | 38.92 |
| 1108339200000 | 38.89 |
| 1108425600000 | 38.88 |
| 1108512000000 | 38.75 |
| 1108598400000 | 39.05 |
| 1108684800000 | 39.1 |
| 1108944000000 | 38.9 |
| 1109030400000 | 38.55 |
| 1109116800000 | 38.71 |
| 1109203200000 | 38.68 |
| 1109289600000 | 39.04 |
| 1109548800000 | 39.04 |
| 1109635200000 | 39.14 |
| 1109721600000 | 39 |
| 1109808000000 | 39.17 |
| 1109894400000 | 39.49 |
| 1110153600000 | 39.64 |
| 1110240000000 | 39.51 |
| 1110326400000 | 39.38 |
| 1110412800000 | 39.25 |
| 1110499200000 | 39.34 |
| 1110758400000 | 39.43 |
| 1110844800000 | 39.55 |
| 1110931200000 | 39.08 |
| 1111017600000 | 39.17 |
| 1111104000000 | 39.16 |
| 1111363200000 | 39.1 |
| 1111449600000 | 39.06 |
| 1111536000000 | 39.02 |
| 1111622400000 | 39.25 |
| 1112054400000 | 38.93 |
| 1112140800000 | 38.8 |
| 1112227200000 | 38.86 |
| 1112313600000 | 39.07 |
| 1112572800000 | 38.97 |
| 1112659200000 | 39.1 |
| 1112745600000 | 39.24 |
| 1112832000000 | 39.37 |
| 1112918400000 | 39.58 |
| 1113177600000 | 39.36 |
| 1113264000000 | 39.38 |
| 1113350400000 | 39.16 |
| 1113436800000 | 38.93 |
| 1113523200000 | 38.19 |
| 1113782400000 | 37.57 |
| 1113868800000 | 38.01 |
| 1113955200000 | 37.69 |
| 1114041600000 | 37.86 |
| 1114128000000 | 38.18 |
| 1114387200000 | 38.31 |
| 1114473600000 | 38.07 |
| 1114560000000 | 37.69 |
| 1114646400000 | 37.4 |
| 1114732800000 | 37.39 |
| 1114992000000 | 37.55 |
| 1115078400000 | 37.83 |
| 1115164800000 | 37.99 |
| 1115251200000 | 38.15 |
| 1115337600000 | 38.35 |
| 1115596800000 | 38.24 |
| 1115683200000 | 38.29 |
| 1115769600000 | 38.44 |
| 1115856000000 | 38.55 |
| 1115942400000 | 38.38 |
| 1116201600000 | 38.45 |
| 1116288000000 | 38.79 |
| 1116374400000 | 39.18 |
| 1116460800000 | 39.54 |
| 1116547200000 | 39.75 |
| 1116806400000 | 39.82 |
| 1116892800000 | 39.92 |
| 1116979200000 | 39.94 |
| 1117065600000 | 40.29 |
| 1117152000000 | 40.2 |
| 1117411200000 | 40.48 |
| 1117497600000 | 40.33 |
| 1117584000000 | 40.56 |
| 1117670400000 | 40.42 |
| 1117756800000 | 40.56 |
| 1118016000000 | 40.41 |
| 1118102400000 | 40.63 |
| 1118188800000 | 40.41 |
| 1118275200000 | 40.55 |
| 1118361600000 | 40.95 |
| 1118620800000 | 40.94 |
| 1118707200000 | 41.21 |
| 1118793600000 | 40.9 |
| 1118880000000 | 41.06 |
| 1118966400000 | 40.96 |
| 1119225600000 | 41.42 |
| 1119312000000 | 41.31 |
| 1119398400000 | 41.34 |
| 1119484800000 | 41.46 |
| 1119571200000 | 41.02 |
| 1119830400000 | 40.62 |
| 1119916800000 | 41.12 |
| 1120003200000 | 41.19 |
| 1120089600000 | 41.4 |
| 1120176000000 | 42.19 |
| 1120435200000 | 42.37 |
| 1120521600000 | 42.45 |
| 1120608000000 | 42.72 |
| 1120694400000 | 42.36 |
| 1120780800000 | 43.19 |
| 1121040000000 | 43.5 |
| 1121126400000 | 43.36 |
| 1121212800000 | 43.71 |
| 1121299200000 | 43.53 |
| 1121385600000 | 43.67 |
| 1121644800000 | 43.55 |
| 1121731200000 | 44.06 |
| 1121817600000 | 44.14 |
| 1121904000000 | 44.59 |
| 1121990400000 | 44.56 |
| 1122249600000 | 44.56 |
| 1122336000000 | 44.4 |
| 1122422400000 | 44.56 |
| 1122508800000 | 44.69 |
| 1122595200000 | 44.59 |
| 1122854400000 | 44.61 |
| 1122940800000 | 44.93 |
| 1123027200000 | 44.82 |
| 1123113600000 | 44.89 |
| 1123200000000 | 44.84 |
| 1123459200000 | 45.83 |
| 1123545600000 | 44.99 |
| 1123632000000 | 45.38 |
| 1123718400000 | 45.19 |
| 1123804800000 | 45.07 |
| 1124064000000 | 44.92 |
| 1124150400000 | 44.47 |
| 1124236800000 | 44.4 |
| 1124323200000 | 44.03 |
| 1124409600000 | 44.39 |
| 1124668800000 | 44.43 |
| 1124755200000 | 44.43 |
| 1124841600000 | 44.31 |
| 1124928000000 | 44.29 |
| 1125014400000 | 44.08 |
| 1125273600000 | 44.19 |
| 1125360000000 | 44.23 |
| 1125446400000 | 44.84 |
| 1125532800000 | 45.16 |
| 1125619200000 | 44.93 |
| 1125878400000 | 44.99 |
| 1125964800000 | 45.24 |
| 1126051200000 | 45.26 |
| 1126137600000 | 45.24 |
| 1126224000000 | 45.45 |
| 1126483200000 | 45.58 |
| 1126569600000 | 45.34 |
| 1126656000000 | 45.41 |
| 1126742400000 | 45.55 |
| 1126828800000 | 45.97 |
| 1127088000000 | 46.11 |
| 1127174400000 | 46.02 |
| 1127260800000 | 45.77 |
| 1127347200000 | 45.79 |
| 1127433600000 | 46.13 |
| 1127692800000 | 46.53 |
| 1127779200000 | 46.46 |
| 1127865600000 | 46.75 |
| 1127952000000 | 46.94 |
| 1128038400000 | 47.25 |
| 1128297600000 | 47.46 |
| 1128384000000 | 47.16 |
| 1128470400000 | 46.35 |
| 1128556800000 | 45.46 |
| 1128643200000 | 45.86 |
| 1128902400000 | 46.22 |
| 1128988800000 | 46.32 |
| 1129075200000 | 45.91 |
| 1129161600000 | 45.32 |
| 1129248000000 | 45.22 |
| 1129507200000 | 45.14 |
| 1129593600000 | 45.22 |
| 1129680000000 | 44.49 |
| 1129766400000 | 44.14 |
| 1129852800000 | 43.89 |
| 1130112000000 | 44.29 |
| 1130198400000 | 44.37 |
| 1130284800000 | 44.51 |
| 1130371200000 | 43.99 |
| 1130457600000 | 44.12 |
| 1130716800000 | 44.89 |
| 1130803200000 | 44.94 |
| 1130889600000 | 45.14 |
| 1130976000000 | 45.7 |
| 1131062400000 | 45.47 |
| 1131321600000 | 45.66 |
| 1131408000000 | 45.74 |
| 1131494400000 | 45.76 |
| 1131580800000 | 45.73 |
| 1131667200000 | 45.88 |
| 1131926400000 | 46.04 |
| 1132012800000 | 45.93 |
| 1132099200000 | 46.11 |
| 1132185600000 | 46.73 |
| 1132272000000 | 47.22 |
| 1132531200000 | 47.66 |
| 1132617600000 | 47.59 |
| 1132704000000 | 47.93 |
| 1132790400000 | 47.91 |
| 1132876800000 | 48.05 |
| 1133136000000 | 47.68 |
| 1133222400000 | 47.73 |
| 1133308800000 | 47.67 |
| 1133395200000 | 48.5 |
| 1133481600000 | 48.83 |
| 1133740800000 | 48.09 |
| 1133827200000 | 48.3 |
| 1133913600000 | 48.42 |
| 1134000000000 | 48.31 |
| 1134086400000 | 48.41 |
| 1134345600000 | 48.07 |
| 1134432000000 | 48.18 |
| 1134518400000 | 48.11 |
| 1134604800000 | 48.07 |
| 1134691200000 | 48.43 |
| 1134950400000 | 48.37 |
| 1135036800000 | 48.63 |
| 1135123200000 | 49.14 |
| 1135209600000 | 49.08 |
| 1135296000000 | 48.98 |
| 1135641600000 | 49.55 |
| 1135728000000 | 49.63 |
| 1135814400000 | 49.8 |
| 1135900800000 | 49.78 |
| 1136160000000 | 50.08 |
| 1136246400000 | 50.44 |
| 1136332800000 | 50.7 |
| 1136419200000 | 50.59 |
| 1136505600000 | 51.05 |
| 1136764800000 | 51.08 |
| 1136851200000 | 50.92 |
| 1136937600000 | 51.07 |
| 1137024000000 | 51.53 |
| 1137110400000 | 51.18 |
| 1137369600000 | 51.17 |
| 1137456000000 | 51.08 |
| 1137542400000 | 50.67 |
| 1137628800000 | 51.2 |
| 1137715200000 | 51.13 |
| 1137974400000 | 50.7 |
| 1138060800000 | 50.99 |
| 1138147200000 | 51.38 |
| 1138233600000 | 51.77 |
| 1138320000000 | 52.32 |
| 1138579200000 | 52.36 |
| 1138665600000 | 52.33 |
| 1138752000000 | 52.78 |
| 1138838400000 | 52.24 |
| 1138924800000 | 51.96 |
| 1139184000000 | 52.35 |
| 1139270400000 | 52.14 |
| 1139356800000 | 52.18 |
| 1139443200000 | 52.54 |
| 1139529600000 | 52.57 |
| 1139788800000 | 52.15 |
| 1139875200000 | 52.3 |
| 1139961600000 | 52.57 |
| 1140048000000 | 52.94 |
| 1140134400000 | 53.02 |
| 1140393600000 | 53.38 |
| 1140480000000 | 53.54 |
| 1140566400000 | 53.52 |
| 1140652800000 | 53.52 |
| 1140739200000 | 53.65 |
| 1140998400000 | 53.73 |
| 1141084800000 | 53.2 |
| 1141171200000 | 53.59 |
| 1141257600000 | 53.37 |
| 1141344000000 | 53.52 |
| 1141603200000 | 53.9 |
| 1141689600000 | 53.55 |
| 1141776000000 | 53.02 |
| 1141862400000 | 53.28 |
| 1141948800000 | 53.67 |
| 1142208000000 | 54.24 |
| 1142294400000 | 54.63 |
| 1142380800000 | 54.8 |
| 1142467200000 | 54.7 |
| 1142553600000 | 55.01 |
| 1142812800000 | 55.29 |
| 1142899200000 | 55.27 |
| 1142985600000 | 55.49 |
| 1143072000000 | 55.56 |
| 1143158400000 | 55.68 |
| 1143417600000 | 55.46 |
| 1143504000000 | 55.07 |
| 1143590400000 | 55.49 |
| 1143676800000 | 55.86 |
| 1143763200000 | 55.99 |
| 1144022400000 | 56.69 |
| 1144108800000 | 56.43 |
| 1144195200000 | 56.67 |
| 1144281600000 | 57.27 |
| 1144368000000 | 57.16 |
| 1144627200000 | 56.82 |
| 1144713600000 | 56.26 |
| 1144800000000 | 56.17 |
| 1144886400000 | 56.11 |
| 1145318400000 | 56.24 |
| 1145404800000 | 56.72 |
| 1145491200000 | 56.93 |
| 1145577600000 | 57.26 |
| 1145836800000 | 57.25 |
| 1145923200000 | 57.14 |
| 1146009600000 | 57.49 |
| 1146096000000 | 57.31 |
| 1146182400000 | 57.07 |
| 1146528000000 | 57.34 |
| 1146614400000 | 56.94 |
| 1146700800000 | 56.97 |
| 1146787200000 | 57.37 |
| 1147046400000 | 57.39 |
| 1147132800000 | 57.53 |
| 1147219200000 | 57.36 |
| 1147305600000 | 57.1 |
| 1147392000000 | 55.77 |
| 1147651200000 | 54.73 |
| 1147737600000 | 54.55 |
| 1147824000000 | 53.32 |
| 1147910400000 | 52.59 |
| 1147996800000 | 52.5 |
| 1148256000000 | 51.06 |
| 1148342400000 | 52.44 |
| 1148428800000 | 52.18 |
| 1148515200000 | 52.75 |
| 1148601600000 | 53.88 |
| 1148860800000 | 54.12 |
| 1148947200000 | 52.92 |
| 1149033600000 | 53.26 |
| 1149120000000 | 53.52 |
| 1149206400000 | 53.75 |
| 1149465600000 | 53.43 |
| 1149552000000 | 52.65 |
| 1149638400000 | 52.62 |
| 1149724800000 | 51.38 |
| 1149811200000 | 51.97 |
| 1150070400000 | 51.42 |
| 1150156800000 | 49.93 |
| 1150243200000 | 49.97 |
| 1150329600000 | 51.33 |
| 1150416000000 | 51.11 |
| 1150675200000 | 51.23 |
| 1150761600000 | 51.25 |
| 1150848000000 | 51.42 |
| 1150934400000 | 51.94 |
| 1151020800000 | 52.34 |
| 1151280000000 | 52.41 |
| 1151366400000 | 52.27 |
| 1151452800000 | 52.42 |
| 1151539200000 | 53.38 |
| 1151625600000 | 53.99 |
| 1151884800000 | 54.42 |
| 1151971200000 | 54.71 |
| 1152057600000 | 54.27 |
| 1152144000000 | 54.51 |
| 1152230400000 | 54.33 |
| 1152489600000 | 54.27 |
| 1152576000000 | 54.05 |
| 1152662400000 | 54.11 |
| 1152748800000 | 53.43 |
| 1152835200000 | 52.81 |
| 1153094400000 | 52.26 |
| 1153180800000 | 52.03 |
| 1153267200000 | 52.81 |
| 1153353600000 | 52.66 |
| 1153440000000 | 51.89 |
| 1153699200000 | 52.77 |
| 1153785600000 | 53.16 |
| 1153872000000 | 53.31 |
| 1153958400000 | 53.7 |
| 1154044800000 | 54.11 |
| 1154304000000 | 54.01 |
| 1154390400000 | 53.71 |
| 1154476800000 | 54.24 |
| 1154563200000 | 53.86 |
| 1154649600000 | 53.8 |
| 1154908800000 | 53.01 |
| 1154995200000 | 53.25 |
| 1155081600000 | 53.29 |
| 1155168000000 | 53.15 |
| 1155254400000 | 53.34 |
| 1155513600000 | 53.36 |
| 1155600000000 | 53.72 |
| 1155686400000 | 54.11 |
| 1155772800000 | 54.37 |
| 1155859200000 | 54.51 |
| 1156118400000 | 54.6 |
| 1156204800000 | 54.98 |
| 1156291200000 | 54.67 |
| 1156377600000 | 54.52 |
| 1156464000000 | 54.46 |
| 1156723200000 | 54.49 |
| 1156809600000 | 54.71 |
| 1156896000000 | 54.81 |
| 1156982400000 | 54.88 |
| 1157068800000 | 54.95 |
| 1157328000000 | 55.2 |
| 1157414400000 | 55.25 |
| 1157500800000 | 54.82 |
| 1157587200000 | 54.57 |
| 1157673600000 | 54.98 |
| 1157932800000 | 54.44 |
| 1158019200000 | 55.06 |
| 1158105600000 | 55.24 |
| 1158192000000 | 55.15 |
| 1158278400000 | 55.12 |
| 1158537600000 | 55.11 |
| 1158624000000 | 54.98 |
| 1158710400000 | 55.21 |
| 1158796800000 | 55.08 |
| 1158883200000 | 54.46 |
| 1159142400000 | 54.44 |
| 1159228800000 | 55.04 |
| 1159315200000 | 55.52 |
| 1159401600000 | 55.82 |
| 1159488000000 | 56.16 |
| 1159747200000 | 56.17 |
| 1159833600000 | 55.84 |
| 1159920000000 | 56 |
| 1160006400000 | 56.56 |
| 1160092800000 | 56.53 |
| 1160352000000 | 56.55 |
| 1160438400000 | 57.01 |
| 1160524800000 | 57.1 |
| 1160611200000 | 57.54 |
| 1160697600000 | 57.8 |
| 1160956800000 | 57.99 |
| 1161043200000 | 57.36 |
| 1161129600000 | 57.76 |
| 1161216000000 | 57.61 |
| 1161302400000 | 57.93 |
| 1161561600000 | 58.03 |
| 1161648000000 | 58.16 |
| 1161734400000 | 58.5 |
| 1161820800000 | 58.39 |
| 1161907200000 | 58.12 |
| 1162166400000 | 57.84 |
| 1162252800000 | 57.91 |
| 1162339200000 | 57.81 |
| 1162425600000 | 57.59 |
| 1162512000000 | 57.84 |
| 1162771200000 | 58.35 |
| 1162857600000 | 58.53 |
| 1162944000000 | 58.72 |
| 1163030400000 | 58.71 |
| 1163116800000 | 58.78 |
| 1163376000000 | 58.92 |
| 1163462400000 | 59.07 |
| 1163548800000 | 59.61 |
| 1163635200000 | 59.81 |
| 1163721600000 | 59.53 |
| 1163980800000 | 59.48 |
| 1164067200000 | 59.81 |
| 1164153600000 | 59.72 |
| 1164240000000 | 59.73 |
| 1164326400000 | 59.29 |
| 1164585600000 | 58.5 |
| 1164672000000 | 58.28 |
| 1164758400000 | 59.13 |
| 1164844800000 | 58.73 |
| 1164931200000 | 58.3 |
| 1165190400000 | 58.49 |
| 1165276800000 | 58.9 |
| 1165363200000 | 59.01 |
| 1165449600000 | 59.27 |
| 1165536000000 | 59.41 |
| 1165795200000 | 59.55 |
| 1165881600000 | 59.75 |
| 1165968000000 | 60.11 |
| 1166054400000 | 60.44 |
| 1166140800000 | 60.65 |
| 1166400000000 | 60.36 |
| 1166486400000 | 60.02 |
| 1166572800000 | 60.28 |
| 1166659200000 | 60.02 |
| 1166745600000 | 59.9 |
| 1167177600000 | 60.37 |
| 1167264000000 | 60.42 |
| 1167350400000 | 60.31 |
| 1167696000000 | 61.01 |
| 1167782400000 | 60.75 |
| 1167868800000 | 60.46 |
| 1167955200000 | 60.3 |
| 1168214400000 | 60.24 |
| 1168300800000 | 60.3 |
| 1168387200000 | 59.9 |
| 1168473600000 | 60.56 |
| 1168560000000 | 60.73 |
| 1168819200000 | 60.41 |
| 1168905600000 | 60.13 |
| 1168992000000 | 60.12 |
| 1169078400000 | 59.98 |
| 1169164800000 | 60.2 |
| 1169424000000 | 60.15 |
| 1169510400000 | 60.12 |
| 1169596800000 | 60.59 |
| 1169683200000 | 60.48 |
| 1169769600000 | 60.46 |
| 1170028800000 | 60.53 |
| 1170115200000 | 60.81 |
| 1170201600000 | 60.75 |
| 1170288000000 | 61.38 |
| 1170374400000 | 61.84 |
| 1170633600000 | 61.6 |
| 1170720000000 | 61.78 |
| 1170806400000 | 61.85 |
| 1170892800000 | 61.59 |
| 1170979200000 | 62.12 |
| 1171238400000 | 62.24 |
| 1171324800000 | 62.33 |
| 1171411200000 | 62.9 |
| 1171497600000 | 63.14 |
| 1171584000000 | 63.11 |
| 1171843200000 | 63.66 |
| 1171929600000 | 63.37 |
| 1172016000000 | 63.79 |
| 1172102400000 | 63.99 |
| 1172188800000 | 63.98 |
| 1172448000000 | 64.01 |
| 1172534400000 | 62 |
| 1172620800000 | 61.64 |
| 1172707200000 | 61.31 |
| 1172793600000 | 61.36 |
| 1173052800000 | 60.64 |
| 1173139200000 | 61.77 |
| 1173225600000 | 62.1 |
| 1173312000000 | 62.77 |
| 1173398400000 | 63.19 |
| 1173657600000 | 63.67 |
| 1173744000000 | 62.41 |
| 1173830400000 | 61.73 |
| 1173916800000 | 62.8 |
| 1174003200000 | 63.1 |
| 1174262400000 | 64.16 |
| 1174348800000 | 64.61 |
| 1174435200000 | 64.83 |
| 1174521600000 | 65.15 |
| 1174608000000 | 65.62 |
| 1174867200000 | 65.08 |
| 1174953600000 | 64.87 |
| 1175040000000 | 64.78 |
| 1175126400000 | 65.33 |
| 1175212800000 | 65.35 |
| 1175472000000 | 65.67 |
| 1175558400000 | 66.2 |
| 1175644800000 | 66.25 |
| 1175731200000 | 66.32 |
| 1176163200000 | 67.11 |
| 1176249600000 | 66.95 |
| 1176336000000 | 66.71 |
| 1176422400000 | 67.1 |
| 1176681600000 | 67.66 |
| 1176768000000 | 67.7 |
| 1176854400000 | 67.29 |
| 1176940800000 | 66.75 |
| 1177027200000 | 67.65 |
| 1177286400000 | 67.73 |
| 1177372800000 | 67.14 |
| 1177459200000 | 67.82 |
| 1177545600000 | 68.12 |
| 1177632000000 | 67.96 |
| 1177891200000 | 68.05 |
| 1178064000000 | 68.51 |
| 1178150400000 | 68.7 |
| 1178236800000 | 69.39 |
| 1178496000000 | 69.38 |
| 1178582400000 | 69.06 |
| 1178668800000 | 69.07 |
| 1178755200000 | 68.56 |
| 1178841600000 | 68.89 |
| 1179100800000 | 69.23 |
| 1179187200000 | 69.39 |
| 1179273600000 | 69.7 |
| 1179360000000 | 70.01 |
| 1179446400000 | 70.45 |
| 1179705600000 | 70.63 |
| 1179792000000 | 70.85 |
| 1179878400000 | 71.03 |
| 1179964800000 | 70.31 |
| 1180051200000 | 69.9 |
| 1180396800000 | 70.2 |
| 1180483200000 | 70.31 |
| 1180569600000 | 70.97 |
| 1180656000000 | 71.61 |
| 1180915200000 | 71.32 |
| 1181001600000 | 70.86 |
| 1181088000000 | 69.83 |
| 1181174400000 | 69.05 |
| 1181260800000 | 69.22 |
| 1181520000000 | 69.78 |
| 1181606400000 | 69.43 |
| 1181692800000 | 69.53 |
| 1181779200000 | 70.2 |
| 1181865600000 | 71 |
| 1182124800000 | 71.18 |
| 1182211200000 | 70.96 |
| 1182297600000 | 70.93 |
| 1182384000000 | 70.64 |
| 1182470400000 | 70.01 |
| 1182729600000 | 69.86 |
| 1182816000000 | 69.38 |
| 1182902400000 | 69.21 |
| 1182988800000 | 69.83 |
| 1183075200000 | 69.93 |
| 1183334400000 | 70.15 |
| 1183420800000 | 70.78 |
| 1183507200000 | 71.16 |
| 1183593600000 | 70.99 |
| 1183680000000 | 71.31 |
| 1183939200000 | 71.75 |
| 1184025600000 | 70.95 |
| 1184112000000 | 70.79 |
| 1184198400000 | 71.61 |
| 1184284800000 | 71.92 |
| 1184544000000 | 71.92 |
| 1184630400000 | 71.7 |
| 1184716800000 | 71 |
| 1184803200000 | 71.4 |
| 1184889600000 | 71 |
| 1185148800000 | 71.09 |
| 1185235200000 | 70.08 |
| 1185321600000 | 69.6 |
| 1185408000000 | 67.65 |
| 1185494400000 | 66.92 |
| 1185753600000 | 67.43 |
| 1185840000000 | 68.39 |
| 1185926400000 | 67.46 |
| 1186012800000 | 67.71 |
| 1186099200000 | 66.65 |
| 1186358400000 | 66.39 |
| 1186444800000 | 67.28 |
| 1186531200000 | 68.67 |
| 1186617600000 | 67.79 |
| 1186704000000 | 66.16 |
| 1186963200000 | 66.91 |
| 1187049600000 | 66.38 |
| 1187136000000 | 65.86 |
| 1187222400000 | 63.86 |
| 1187308800000 | 64.55 |
| 1187568000000 | 65.66 |
| 1187654400000 | 65.65 |
| 1187740800000 | 66.7 |
| 1187827200000 | 66.98 |
| 1187913600000 | 67.08 |
| 1188172800000 | 67.16 |
| 1188259200000 | 66.01 |
| 1188345600000 | 66.65 |
| 1188432000000 | 67.13 |
| 1188518400000 | 68.05 |
| 1188777600000 | 68.01 |
| 1188864000000 | 68.52 |
| 1188950400000 | 67.42 |
| 1189036800000 | 67.7 |
| 1189123200000 | 66.36 |
| 1189382400000 | 66.01 |
| 1189468800000 | 67.07 |
| 1189555200000 | 67.33 |
| 1189641600000 | 67.95 |
| 1189728000000 | 67.86 |
| 1189987200000 | 67.52 |
| 1190073600000 | 68.65 |
| 1190160000000 | 70.44 |
| 1190246400000 | 70.12 |
| 1190332800000 | 70.91 |
| 1190592000000 | 70.67 |
| 1190678400000 | 69.92 |
| 1190764800000 | 70.67 |
| 1190851200000 | 71.35 |
| 1190937600000 | 71.22 |
| 1191196800000 | 71.55 |
| 1191283200000 | 71.91 |
| 1191369600000 | 71.89 |
| 1191456000000 | 71.73 |
| 1191542400000 | 72.12 |
| 1191801600000 | 71.88 |
| 1191888000000 | 72.35 |
| 1191974400000 | 72.37 |
| 1192060800000 | 72.59 |
| 1192147200000 | 73.09 |
| 1192406400000 | 72.55 |
| 1192492800000 | 72.11 |
| 1192579200000 | 72.55 |
| 1192665600000 | 72.19 |
| 1192752000000 | 71.65 |
| 1193011200000 | 70.84 |
| 1193097600000 | 71.85 |
| 1193184000000 | 71.31 |
| 1193270400000 | 71.64 |
| 1193356800000 | 72.09 |
| 1193616000000 | 72.99 |
| 1193702400000 | 72.44 |
| 1193788800000 | 73.12 |
| 1193875200000 | 72.1 |
| 1193961600000 | 71.64 |
| 1194220800000 | 71.15 |
| 1194307200000 | 71.65 |
| 1194393600000 | 71.04 |
| 1194480000000 | 70.62 |
| 1194566400000 | 69.39 |
| 1194825600000 | 69.36 |
| 1194912000000 | 69.39 |
| 1194998400000 | 70.09 |
| 1195084800000 | 69.26 |
| 1195171200000 | 69.53 |
| 1195430400000 | 68.01 |
| 1195516800000 | 68.69 |
| 1195603200000 | 67.27 |
| 1195689600000 | 67.61 |
| 1195776000000 | 68.69 |
| 1196035200000 | 68.37 |
| 1196121600000 | 68.1 |
| 1196208000000 | 69.66 |
| 1196294400000 | 69.7 |
| 1196380800000 | 70.17 |
| 1196640000000 | 69.74 |
| 1196726400000 | 68.69 |
| 1196812800000 | 69.97 |
| 1196899200000 | 71.03 |
| 1196985600000 | 71.53 |
| 1197244800000 | 71.87 |
| 1197331200000 | 71.4 |
| 1197417600000 | 71.44 |
| 1197504000000 | 70.43 |
| 1197590400000 | 70.54 |
| 1197849600000 | 68.9 |
| 1197936000000 | 68.86 |
| 1198022400000 | 68.62 |
| 1198108800000 | 69.04 |
| 1198195200000 | 70.38 |
| 1198713600000 | 70.89 |
| 1198800000000 | 70.97 |
| 1199232000000 | 70.66 |
| 1199318400000 | 70.72 |
| 1199404800000 | 69.58 |
| 1199664000000 | 69.08 |
| 1199750400000 | 69.22 |
| 1199836800000 | 68.48 |
| 1199923200000 | 68.02 |
| 1200009600000 | 67.92 |
| 1200268800000 | 68.9 |
| 1200355200000 | 67.32 |
| 1200441600000 | 66.79 |
| 1200528000000 | 65.98 |
| 1200614400000 | 65.02 |
| 1200873600000 | 62.64 |
| 1200960000000 | 63.06 |
| 1201046400000 | 62.15 |
| 1201132800000 | 64.72 |
| 1201219200000 | 65.33 |
| 1201478400000 | 64.31 |
| 1201564800000 | 65.56 |
| 1201651200000 | 65.05 |
| 1201737600000 | 65.07 |
| 1201824000000 | 66.82 |
| 1202083200000 | 67.65 |
| 1202169600000 | 65.5 |
| 1202256000000 | 65.28 |
| 1202342400000 | 64.49 |
| 1202428800000 | 64.72 |
| 1202688000000 | 64.35 |
| 1202774400000 | 65.88 |
| 1202860800000 | 66.16 |
| 1202947200000 | 66.2 |
| 1203033600000 | 65.23 |
| 1203292800000 | 66.61 |
| 1203379200000 | 67.01 |
| 1203465600000 | 66.97 |
| 1203552000000 | 67.35 |
| 1203638400000 | 66.7 |
| 1203897600000 | 67.7 |
| 1203984000000 | 68.58 |
| 1204070400000 | 68.47 |
| 1204156800000 | 67.66 |
| 1204243200000 | 67.18 |
| 1204502400000 | 66.43 |
| 1204588800000 | 65.82 |
| 1204675200000 | 67.02 |
| 1204761600000 | 66.34 |
| 1204848000000 | 65.58 |
| 1205107200000 | 64.2 |
| 1205193600000 | 65.22 |
| 1205280000000 | 65.78 |
| 1205366400000 | 65.22 |
| 1205452800000 | 64.58 |
| 1205712000000 | 62.95 |
| 1205798400000 | 65.3 |
| 1205884800000 | 64.9 |
| 1205971200000 | 64.84 |
| 1206403200000 | 66.46 |
| 1206489600000 | 66.29 |
| 1206576000000 | 67.08 |
| 1206662400000 | 67.27 |
| 1206921600000 | 67.64 |
| 1207008000000 | 69.75 |
| 1207094400000 | 70.33 |
| 1207180800000 | 69.7 |
| 1207267200000 | 69.66 |
| 1207526400000 | 70.53 |
| 1207612800000 | 69.85 |
| 1207699200000 | 69.67 |
| 1207785600000 | 69.99 |
| 1207872000000 | 69.23 |
| 1208131200000 | 68.94 |
| 1208217600000 | 69.02 |
| 1208304000000 | 70.45 |
| 1208390400000 | 70.73 |
| 1208476800000 | 71.86 |
| 1208736000000 | 70.41 |
| 1208822400000 | 70.25 |
| 1208908800000 | 71.32 |
| 1208995200000 | 71.33 |
| 1209081600000 | 72.17 |
| 1209340800000 | 71.4 |
| 1209427200000 | 70.82 |
| 1209513600000 | 71.49 |
| 1209686400000 | 72.77 |
| 1209945600000 | 72.6 |
| 1210032000000 | 72.99 |
| 1210118400000 | 73.74 |
| 1210204800000 | 74 |
| 1210291200000 | 73.14 |
| 1210550400000 | 74.08 |
| 1210636800000 | 73.9 |
| 1210723200000 | 74.6 |
| 1210809600000 | 75.27 |
| 1210896000000 | 75.83 |
| 1211155200000 | 76.8 |
| 1211241600000 | 75.65 |
| 1211328000000 | 74.91 |
| 1211414400000 | 75.49 |
| 1211500800000 | 74.27 |
| 1211760000000 | 73.97 |
| 1211846400000 | 73.8 |
| 1211932800000 | 74.57 |
| 1212019200000 | 74.63 |
| 1212105600000 | 74.65 |
| 1212364800000 | 73.56 |
| 1212451200000 | 74.45 |
| 1212537600000 | 74.06 |
| 1212624000000 | 73.92 |
| 1212710400000 | 72.86 |
| 1212969600000 | 73.24 |
| 1213056000000 | 72.47 |
| 1213142400000 | 70.89 |
| 1213228800000 | 71.03 |
| 1213315200000 | 71.42 |
| 1213574400000 | 71.29 |
| 1213660800000 | 71.47 |
| 1213747200000 | 70.56 |
| 1213833600000 | 70.22 |
| 1213920000000 | 68.67 |
| 1214179200000 | 68.62 |
| 1214265600000 | 68.02 |
| 1214352000000 | 68.77 |
| 1214438400000 | 67.1 |
| 1214524800000 | 67.01 |
| 1214784000000 | 66.92 |
| 1214870400000 | 65.66 |
| 1214956800000 | 64.85 |
| 1215043200000 | 65.28 |
| 1215129600000 | 64.94 |
| 1215388800000 | 64.84 |
| 1215475200000 | 64.36 |
| 1215561600000 | 65.03 |
| 1215648000000 | 63.96 |
| 1215734400000 | 62.45 |
| 1215993600000 | 63.05 |
| 1216080000000 | 61.81 |
| 1216166400000 | 62.37 |
| 1216252800000 | 63.7 |
| 1216339200000 | 64.28 |
| 1216598400000 | 64.96 |
| 1216684800000 | 65.1 |
| 1216771200000 | 66.11 |
| 1216857600000 | 64.45 |
| 1216944000000 | 64.07 |
| 1217203200000 | 63.38 |
| 1217289600000 | 63.83 |
| 1217376000000 | 64.72 |
| 1217462400000 | 64.27 |
| 1217548800000 | 63.61 |
| 1217808000000 | 63.19 |
| 1217894400000 | 64.98 |
| 1217980800000 | 66.16 |
| 1218067200000 | 65.97 |
| 1218153600000 | 67.14 |
| 1218412800000 | 67.44 |
| 1218499200000 | 67.2 |
| 1218585600000 | 65.78 |
| 1218672000000 | 66.8 |
| 1218758400000 | 67.89 |
| 1219017600000 | 66.88 |
| 1219104000000 | 65.37 |
| 1219190400000 | 65.94 |
| 1219276800000 | 65.73 |
| 1219363200000 | 66.83 |
| 1219622400000 | 66.92 |
| 1219708800000 | 67.22 |
| 1219795200000 | 67.15 |
| 1219881600000 | 68.3 |
| 1219968000000 | 69.13 |
| 1220227200000 | 69.16 |
| 1220313600000 | 70.11 |
| 1220400000000 | 69.7 |
| 1220486400000 | 68.23 |
| 1220572800000 | 67.12 |
| 1220832000000 | 68.58 |
| 1220918400000 | 67.19 |
| 1221004800000 | 67.16 |
| 1221091200000 | 66.78 |
| 1221177600000 | 67.02 |
| 1221436800000 | 64.44 |
| 1221523200000 | 63.96 |
| 1221609600000 | 62.6 |
| 1221696000000 | 62.5 |
| 1221782400000 | 66.45 |
| 1222041600000 | 64.87 |
| 1222128000000 | 63.97 |
| 1222214400000 | 64.03 |
| 1222300800000 | 64.59 |
| 1222387200000 | 63.54 |
| 1222646400000 | 60.1 |
| 1222732800000 | 61.95 |
| 1222819200000 | 61.81 |
| 1222905600000 | 60.19 |
| 1222992000000 | 60.13 |
| 1223251200000 | 55.2 |
| 1223337600000 | 53.92 |
| 1223424000000 | 51.36 |
| 1223510400000 | 50.71 |
| 1223596800000 | 48.14 |
| 1223856000000 | 52 |
| 1223942400000 | 53.65 |
| 1224028800000 | 49.82 |
| 1224115200000 | 47.92 |
| 1224201600000 | 48.87 |
| 1224460800000 | 50.65 |
| 1224547200000 | 50.58 |
| 1224633600000 | 48.17 |
| 1224720000000 | 48.31 |
| 1224806400000 | 46.59 |
| 1225065600000 | 45.06 |
| 1225152000000 | 46.95 |
| 1225238400000 | 49.38 |
| 1225324800000 | 50.58 |
| 1225411200000 | 51.34 |
| 1225670400000 | 52.13 |
| 1225756800000 | 54.19 |
| 1225843200000 | 53.88 |
| 1225929600000 | 51.72 |
| 1226016000000 | 52.48 |
| 1226275200000 | 52.85 |
| 1226361600000 | 51.2 |
| 1226448000000 | 49.57 |
| 1226534400000 | 50.05 |
| 1226620800000 | 50.76 |
| 1226880000000 | 50.45 |
| 1226966400000 | 49.98 |
| 1227052800000 | 47.7 |
| 1227139200000 | 45.55 |
| 1227225600000 | 45.61 |
| 1227484800000 | 48.61 |
| 1227571200000 | 49.35 |
| 1227657600000 | 50.01 |
| 1227744000000 | 50.78 |
| 1227830400000 | 51.25 |
| 1228089600000 | 47.57 |
| 1228176000000 | 48.6 |
| 1228262400000 | 49.8 |
| 1228348800000 | 49.32 |
| 1228435200000 | 48.58 |
| 1228694400000 | 51.17 |
| 1228780800000 | 51.63 |
| 1228867200000 | 52.32 |
| 1228953600000 | 51.83 |
| 1229040000000 | 51.26 |
| 1229299200000 | 51.62 |
| 1229385600000 | 52.3 |
| 1229472000000 | 51.96 |
| 1229558400000 | 52.5 |
| 1229644800000 | 54.61 |
| 1229904000000 | 53.15 |
| 1229990400000 | 53.56 |
| 1230508800000 | 55.11 |
| 1230595200000 | 56.43 |
| 1230854400000 | 58.68 |
| 1231113600000 | 60.32 |
| 1231200000000 | 61.31 |
| 1231286400000 | 58.37 |
| 1231372800000 | 57.06 |
| 1231459200000 | 56.47 |
| 1231718400000 | 54.5 |
| 1231804800000 | 54.1 |
| 1231891200000 | 52.71 |
| 1231977600000 | 52.49 |
| 1232064000000 | 52.34 |
| 1232323200000 | 51.93 |
| 1232409600000 | 50.37 |
| 1232496000000 | 52.01 |
| 1232582400000 | 52.07 |
| 1232668800000 | 51.84 |
| 1232928000000 | 53.16 |
| 1233014400000 | 53.66 |
| 1233100800000 | 54.85 |
| 1233187200000 | 53.69 |
| 1233273600000 | 53.14 |
| 1233532800000 | 49.55 |
| 1233619200000 | 50.98 |
| 1233705600000 | 53.02 |
| 1233792000000 | 52.78 |
| 1233878400000 | 53.85 |
| 1234137600000 | 53.66 |
| 1234224000000 | 51.97 |
| 1234310400000 | 52.02 |
| 1234396800000 | 52.67 |
| 1234483200000 | 53.55 |
| 1234742400000 | 52.81 |
| 1234828800000 | 51.33 |
| 1234915200000 | 50.5 |
| 1235001600000 | 50.23 |
| 1235088000000 | 48.42 |
| 1235347200000 | 47.79 |
| 1235433600000 | 47.61 |
| 1235520000000 | 47.36 |
| 1235606400000 | 48.65 |
| 1235692800000 | 48.48 |
| 1235952000000 | 45.78 |
| 1236038400000 | 45.34 |
| 1236124800000 | 47.4 |
| 1236211200000 | 45.47 |
| 1236297600000 | 44.66 |
| 1236556800000 | 44.81 |
| 1236643200000 | 47.33 |
| 1236729600000 | 48.53 |
| 1236816000000 | 49.44 |
| 1236902400000 | 49.92 |
| 1237161600000 | 50.62 |
| 1237248000000 | 50.91 |
| 1237334400000 | 51.11 |
| 1237420800000 | 52.13 |
| 1237507200000 | 52.33 |
| 1237766400000 | 54.08 |
| 1237852800000 | 54.05 |
| 1237939200000 | 53.38 |
| 1238025600000 | 53.81 |
| 1238112000000 | 54.15 |
| 1238371200000 | 51.87 |
| 1238457600000 | 53.22 |
| 1238544000000 | 54.07 |
| 1238630400000 | 56.25 |
| 1238716800000 | 56.51 |
| 1238976000000 | 55.9 |
| 1239062400000 | 55.02 |
| 1239148800000 | 55.29 |
| 1239235200000 | 56.92 |
| 1239667200000 | 57.47 |
| 1239753600000 | 57.12 |
| 1239840000000 | 57.64 |
| 1239926400000 | 58.69 |
| 1240185600000 | 56.16 |
| 1240272000000 | 56.72 |
| 1240358400000 | 57.6 |
| 1240444800000 | 58.09 |
| 1240531200000 | 59.7 |
| 1240790400000 | 60.05 |
| 1240876800000 | 58.89 |
| 1240963200000 | 59.67 |
| 1241049600000 | 61.06 |
| 1241395200000 | 62.28 |
| 1241481600000 | 62.72 |
| 1241568000000 | 63.75 |
| 1241654400000 | 62.72 |
| 1241740800000 | 63.68 |
| 1242000000000 | 63.02 |
| 1242086400000 | 62.84 |
| 1242172800000 | 60.59 |
| 1242259200000 | 60.95 |
| 1242345600000 | 61.53 |
| 1242604800000 | 62.4 |
| 1242691200000 | 63.38 |
| 1242777600000 | 63.55 |
| 1242864000000 | 62.23 |
| 1242950400000 | 61.82 |
| 1243209600000 | 61.94 |
| 1243296000000 | 62.79 |
| 1243382400000 | 63.08 |
| 1243468800000 | 62.28 |
| 1243555200000 | 62.4 |
| 1243814400000 | 64.73 |
| 1243900800000 | 64.42 |
| 1243987200000 | 62.69 |
| 1244073600000 | 62.51 |
| 1244160000000 | 63.67 |
| 1244419200000 | 63.38 |
| 1244505600000 | 63.63 |
| 1244592000000 | 63.77 |
| 1244678400000 | 64.22 |
| 1244764800000 | 63.46 |
| 1245024000000 | 61.92 |
| 1245110400000 | 61.23 |
| 1245196800000 | 59.51 |
| 1245283200000 | 59.68 |
| 1245369600000 | 60.69 |
| 1245628800000 | 58.34 |
| 1245715200000 | 57.99 |
| 1245801600000 | 60.1 |
| 1245888000000 | 60.29 |
| 1245974400000 | 60.34 |
| 1246233600000 | 60.89 |
| 1246320000000 | 60.71 |
| 1246406400000 | 61.47 |
| 1246492800000 | 60.69 |
| 1246579200000 | 60.67 |
| 1246838400000 | 59.87 |
| 1246924800000 | 59.59 |
| 1247011200000 | 58.9 |
| 1247097600000 | 59.38 |
| 1247184000000 | 58.92 |
| 1247443200000 | 59.69 |
| 1247529600000 | 60.76 |
| 1247616000000 | 62.16 |
| 1247702400000 | 62.48 |
| 1247788800000 | 62.93 |
| 1248048000000 | 63.96 |
| 1248134400000 | 64.54 |
| 1248220800000 | 64.77 |
| 1248307200000 | 66.02 |
| 1248393600000 | 66 |
| 1248652800000 | 66.45 |
| 1248739200000 | 65.97 |
| 1248825600000 | 66.34 |
| 1248912000000 | 67.53 |
| 1248998400000 | 67.24 |
| 1249257600000 | 68.04 |
| 1249344000000 | 67.89 |
| 1249430400000 | 67.76 |
| 1249516800000 | 67.86 |
| 1249603200000 | 68.78 |
| 1249862400000 | 68.48 |
| 1249948800000 | 67.72 |
| 1250035200000 | 68.67 |
| 1250121600000 | 69.67 |
| 1250208000000 | 69.4 |
| 1250467200000 | 67.77 |
| 1250553600000 | 68.77 |
| 1250640000000 | 68.36 |
| 1250726400000 | 69.23 |
| 1250812800000 | 70.57 |
| 1251072000000 | 71.86 |
| 1251158400000 | 72.15 |
| 1251244800000 | 72.27 |
| 1251331200000 | 72.35 |
| 1251417600000 | 73.28 |
| 1251676800000 | 72.5 |
| 1251763200000 | 71.51 |
| 1251849600000 | 70.8 |
| 1251936000000 | 71.08 |
| 1252022400000 | 71.83 |
| 1252281600000 | 72.6 |
| 1252368000000 | 73.24 |
| 1252454400000 | 74.2 |
| 1252540800000 | 74.76 |
| 1252627200000 | 75.25 |
| 1252886400000 | 74.48 |
| 1252972800000 | 75.3 |
| 1253059200000 | 76.96 |
| 1253145600000 | 77.67 |
| 1253232000000 | 77.45 |
| 1253491200000 | 77.92 |
| 1253577600000 | 78.6 |
| 1253664000000 | 78.46 |
| 1253750400000 | 76.97 |
| 1253836800000 | 77.14 |
| 1254096000000 | 79.54 |
| 1254182400000 | 79.74 |
| 1254268800000 | 79.21 |
| 1254355200000 | 77.56 |
| 1254441600000 | 76.1 |
| 1254700800000 | 76.95 |
| 1254787200000 | 78.74 |
| 1254873600000 | 79.39 |
| 1254960000000 | 80.76 |
| 1255046400000 | 80.67 |
| 1255305600000 | 81.89 |
| 1255392000000 | 81.75 |
| 1255478400000 | 83.43 |
| 1255564800000 | 83.29 |
| 1255651200000 | 82.16 |
| 1255910400000 | 81.88 |
| 1255996800000 | 81.65 |
| 1256083200000 | 81.34 |
| 1256169600000 | 80.25 |
| 1256256000000 | 79.41 |
| 1256515200000 | 80.14 |
| 1256601600000 | 79.55 |
| 1256688000000 | 76.63 |
| 1256774400000 | 77.65 |
| 1256860800000 | 75.96 |
| 1257120000000 | 75.74 |
| 1257206400000 | 75.89 |
| 1257292800000 | 76.98 |
| 1257379200000 | 77.29 |
| 1257465600000 | 77.73 |
| 1257724800000 | 78.7 |
| 1257811200000 | 78.54 |
| 1257897600000 | 79.27 |
| 1257984000000 | 79.63 |
| 1258070400000 | 80.14 |
| 1258329600000 | 80.55 |
| 1258416000000 | 80.32 |
| 1258502400000 | 79.56 |
| 1258588800000 | 78.31 |
| 1258675200000 | 78.26 |
| 1258934400000 | 79.98 |
| 1259020800000 | 79.55 |
| 1259107200000 | 79.83 |
| 1259193600000 | 77.93 |
| 1259280000000 | 78.83 |
| 1259539200000 | 78.42 |
| 1259625600000 | 80.43 |
| 1259712000000 | 80.88 |
| 1259798400000 | 80.22 |
| 1259884800000 | 80.89 |
| 1260144000000 | 80.56 |
| 1260230400000 | 79.82 |
| 1260316800000 | 79.31 |
| 1260403200000 | 79.94 |
| 1260489600000 | 80.52 |
| 1260748800000 | 80.61 |
| 1260835200000 | 80.98 |
| 1260921600000 | 81.28 |
| 1261008000000 | 80.26 |
| 1261094400000 | 79.71 |
| 1261353600000 | 80.36 |
| 1261440000000 | 81.17 |
| 1261526400000 | 81.5 |
| 1261958400000 | 82.85 |
| 1262044800000 | 83.21 |
| 1262131200000 | 83.01 |
| 1262563200000 | 83.08 |
| 1262649600000 | 83.85 |
| 1262736000000 | 84.85 |
| 1262822400000 | 85.33 |
| 1262908800000 | 85.73 |
| 1263168000000 | 85.54 |
| 1263254400000 | 84.68 |
| 1263340800000 | 85.07 |
| 1263427200000 | 85.09 |
| 1263513600000 | 84.23 |
| 1263772800000 | 84.1 |
| 1263859200000 | 84.34 |
| 1263945600000 | 82.87 |
| 1264032000000 | 81.15 |
| 1264118400000 | 79.71 |
| 1264377600000 | 80.55 |
| 1264464000000 | 80.56 |
| 1264550400000 | 79.71 |
| 1264636800000 | 79.08 |
| 1264723200000 | 78.78 |
| 1264982400000 | 79.82 |
| 1265068800000 | 81.13 |
| 1265155200000 | 80.92 |
| 1265241600000 | 78.97 |
| 1265328000000 | 77.88 |
| 1265587200000 | 77.6 |
| 1265673600000 | 78.22 |
| 1265760000000 | 78.79 |
| 1265846400000 | 79.44 |
| 1265932800000 | 79.13 |
| 1266192000000 | 78.29 |
| 1266278400000 | 79 |
| 1266364800000 | 80.47 |
| 1266451200000 | 80.73 |
| 1266537600000 | 80.96 |
| 1266796800000 | 81.9 |
| 1266883200000 | 81.04 |
| 1266969600000 | 80.97 |
| 1267056000000 | 80.05 |
| 1267142400000 | 81.25 |
| 1267401600000 | 83.62 |
| 1267488000000 | 85.17 |
| 1267574400000 | 85.84 |
| 1267660800000 | 86.25 |
| 1267747200000 | 87.32 |
| 1268006400000 | 86.89 |
| 1268092800000 | 87.15 |
| 1268179200000 | 88.01 |
| 1268265600000 | 88.3 |
| 1268352000000 | 88.41 |
| 1268611200000 | 87.58 |
| 1268697600000 | 88.63 |
| 1268784000000 | 89.24 |
| 1268870400000 | 88.67 |
| 1268956800000 | 87.86 |
| 1269216000000 | 88.42 |
| 1269302400000 | 89.34 |
| 1269388800000 | 89.24 |
| 1269475200000 | 89.69 |
| 1269561600000 | 89.43 |
| 1269820800000 | 90.19 |
| 1269907200000 | 90 |
| 1269993600000 | 88.97 |
| 1270080000000 | 89.86 |
| 1270512000000 | 90.64 |
| 1270598400000 | 90.16 |
| 1270684800000 | 89.15 |
| 1270771200000 | 89.69 |
| 1271030400000 | 89.78 |
| 1271116800000 | 90.14 |
| 1271203200000 | 90.86 |
| 1271289600000 | 91.39 |
| 1271376000000 | 89.6 |
| 1271635200000 | 89.2 |
| 1271721600000 | 90.96 |
| 1271808000000 | 90.38 |
| 1271894400000 | 89.36 |
| 1271980800000 | 89.75 |
| 1272240000000 | 90.77 |
| 1272326400000 | 87.84 |
| 1272412800000 | 87.4 |
| 1272499200000 | 88.74 |
| 1272585600000 | 88.15 |
| 1272844800000 | 88.94 |
| 1272931200000 | 86.46 |
| 1273017600000 | 84.89 |
| 1273104000000 | 82.84 |
| 1273190400000 | 79.81 |
| 1273449600000 | 85.83 |
| 1273536000000 | 86.07 |
| 1273622400000 | 86.8 |
| 1273708800000 | 86.45 |
| 1273795200000 | 84.56 |
| 1274054400000 | 83.85 |
| 1274140800000 | 84.87 |
| 1274227200000 | 82.62 |
| 1274313600000 | 80.24 |
| 1274400000000 | 80.92 |
| 1274659200000 | 81.58 |
| 1274745600000 | 79.12 |
| 1274832000000 | 80.3 |
| 1274918400000 | 82.31 |
| 1275004800000 | 81.81 |
| 1275264000000 | 82.08 |
| 1275350400000 | 81.88 |
| 1275436800000 | 81.51 |
| 1275523200000 | 82.33 |
| 1275609600000 | 80.99 |
| 1275868800000 | 79.36 |
| 1275955200000 | 78.73 |
| 1276041600000 | 80.15 |
| 1276128000000 | 81.86 |
| 1276214400000 | 82.28 |
| 1276473600000 | 83.72 |
| 1276560000000 | 84.35 |
| 1276646400000 | 84.44 |
| 1276732800000 | 84.36 |
| 1276819200000 | 85.25 |
| 1277078400000 | 86.07 |
| 1277164800000 | 85.35 |
| 1277251200000 | 84.27 |
| 1277337600000 | 81.64 |
| 1277424000000 | 81.23 |
| 1277683200000 | 81.76 |
| 1277769600000 | 78.94 |
| 1277856000000 | 77.49 |
| 1277942400000 | 76.51 |
| 1278028800000 | 77.12 |
| 1278288000000 | 77.3 |
| 1278374400000 | 78.96 |
| 1278460800000 | 80.53 |
| 1278547200000 | 81.37 |
| 1278633600000 | 82.25 |
| 1278892800000 | 82.78 |
| 1278979200000 | 83.96 |
| 1279065600000 | 83.91 |
| 1279152000000 | 82.91 |
| 1279238400000 | 81.39 |
| 1279497600000 | 81.73 |
| 1279584000000 | 82.42 |
| 1279670400000 | 83.08 |
| 1279756800000 | 84.02 |
| 1279843200000 | 84.77 |
| 1280102400000 | 84.48 |
| 1280188800000 | 84.5 |
| 1280275200000 | 84.19 |
| 1280361600000 | 83.32 |
| 1280448000000 | 83.33 |
| 1280707200000 | 84.63 |
| 1280793600000 | 84.2 |
| 1280880000000 | 84.57 |
| 1280966400000 | 84.5 |
| 1281052800000 | 83.66 |
| 1281312000000 | 84.76 |
| 1281398400000 | 83.82 |
| 1281484800000 | 82.19 |
| 1281571200000 | 81.1 |
| 1281657600000 | 81.13 |
| 1281916800000 | 80.64 |
| 1282003200000 | 82 |
| 1282089600000 | 82.32 |
| 1282176000000 | 81.48 |
| 1282262400000 | 80.56 |
| 1282521600000 | 80.56 |
| 1282608000000 | 79.15 |
| 1282694400000 | 78.93 |
| 1282780800000 | 79.42 |
| 1282867200000 | 79.92 |
| 1283126400000 | 80.26 |
| 1283212800000 | 79.7 |
| 1283299200000 | 82.42 |
| 1283385600000 | 83.26 |
| 1283472000000 | 84.11 |
| 1283731200000 | 84.65 |
| 1283817600000 | 84.45 |
| 1283904000000 | 84.37 |
| 1283990400000 | 84.52 |
| 1284076800000 | 84.68 |
| 1284336000000 | 85.39 |
| 1284422400000 | 86.01 |
| 1284508800000 | 86.28 |
| 1284595200000 | 85.66 |
| 1284681600000 | 86.08 |
| 1284940800000 | 86.82 |
| 1285027200000 | 86.97 |
| 1285113600000 | 86.3 |
| 1285200000000 | 86.93 |
| 1285286400000 | 87.89 |
| 1285545600000 | 87.83 |
| 1285632000000 | 87.46 |
| 1285718400000 | 87.71 |
| 1285804800000 | 88.22 |
| 1285891200000 | 88.09 |
| 1286150400000 | 88.61 |
| 1286236800000 | 89.17 |
| 1286323200000 | 89.6 |
| 1286409600000 | 90.21 |
| 1286496000000 | 90.65 |
| 1286755200000 | 90.69 |
| 1286841600000 | 90.53 |
| 1286928000000 | 91.58 |
| 1287014400000 | 91.99 |
| 1287100800000 | 91.99 |
| 1287360000000 | 91.57 |
| 1287446400000 | 91.39 |
| 1287532800000 | 91.89 |
| 1287619200000 | 92.44 |
| 1287705600000 | 93.43 |
| 1287964800000 | 94.19 |
| 1288051200000 | 94.13 |
| 1288137600000 | 92.33 |
| 1288224000000 | 91.63 |
| 1288310400000 | 91.94 |
| 1288569600000 | 91.75 |
| 1288656000000 | 91.79 |
| 1288742400000 | 91.82 |
| 1288828800000 | 93.42 |
| 1288915200000 | 94.13 |
| 1289174400000 | 93.34 |
| 1289260800000 | 93.64 |
| 1289347200000 | 93.08 |
| 1289433600000 | 92.68 |
| 1289520000000 | 91.28 |
| 1289779200000 | 91.8 |
| 1289865600000 | 90.03 |
| 1289952000000 | 90.2 |
| 1290038400000 | 91.53 |
| 1290124800000 | 91.64 |
| 1290384000000 | 91.79 |
| 1290470400000 | 90.92 |
| 1290556800000 | 91.33 |
| 1290643200000 | 91.17 |
| 1290729600000 | 90.83 |
| 1290988800000 | 90.34 |
| 1291075200000 | 89.94 |
| 1291161600000 | 90.86 |
| 1291248000000 | 92.2 |
| 1291334400000 | 92.78 |
| 1291593600000 | 93.74 |
| 1291680000000 | 94.14 |
| 1291766400000 | 93.98 |
| 1291852800000 | 93.36 |
| 1291939200000 | 93.55 |
| 1292198400000 | 93.43 |
| 1292284800000 | 93.71 |
| 1292371200000 | 94.39 |
| 1292457600000 | 95.11 |
| 1292544000000 | 95.09 |
| 1292803200000 | 95.73 |
| 1292889600000 | 96.59 |
| 1292976000000 | 96.97 |
| 1293062400000 | 97.19 |
| 1293408000000 | 96.78 |
| 1293494400000 | 97.13 |
| 1293580800000 | 97.79 |
| 1293667200000 | 96.75 |
| 1294012800000 | 97.74 |
| 1294099200000 | 98.28 |
| 1294185600000 | 98.5 |
| 1294272000000 | 98.04 |
| 1294358400000 | 97.54 |
| 1294617600000 | 95.22 |
| 1294704000000 | 96.51 |
| 1294790400000 | 97.41 |
| 1294876800000 | 96.65 |
| 1294963200000 | 97.16 |
| 1295222400000 | 97.99 |
| 1295308800000 | 98.3 |
| 1295395200000 | 96.8 |
| 1295481600000 | 96.22 |
| 1295568000000 | 96.82 |
| 1295827200000 | 97.78 |
| 1295913600000 | 97.41 |
| 1296000000000 | 98.98 |
| 1296086400000 | 99.87 |
| 1296172800000 | 98.86 |
| 1296432000000 | 98.51 |
| 1296518400000 | 99.54 |
| 1296604800000 | 99.27 |
| 1296691200000 | 99.72 |
| 1296777600000 | 99.38 |
| 1297036800000 | 99.45 |
| 1297123200000 | 99.31 |
| 1297209600000 | 99.48 |
| 1297296000000 | 99.88 |
| 1297382400000 | 100.34 |
| 1297641600000 | 100.5 |
| 1297728000000 | 99.91 |
| 1297814400000 | 100.2 |
| 1297900800000 | 100.47 |
| 1297987200000 | 100.7 |
| 1298246400000 | 99.73 |
| 1298332800000 | 98.87 |
| 1298419200000 | 97.7 |
| 1298505600000 | 97.79 |
| 1298592000000 | 99.81 |
| 1298851200000 | 100.81 |
| 1298937600000 | 100.07 |
| 1299024000000 | 98.99 |
| 1299110400000 | 99.18 |
| 1299196800000 | 99.35 |
| 1299456000000 | 99.91 |
| 1299542400000 | 100.48 |
| 1299628800000 | 100.64 |
| 1299715200000 | 98.76 |
| 1299801600000 | 98.01 |
| 1300060800000 | 97.49 |
| 1300147200000 | 95.52 |
| 1300233600000 | 94.56 |
| 1300320000000 | 96.19 |
| 1300406400000 | 96.61 |
| 1300665600000 | 98.43 |
| 1300752000000 | 98.29 |
| 1300838400000 | 98.46 |
| 1300924800000 | 99.09 |
| 1301011200000 | 100 |
| 1301270400000 | 101.01 |
| 1301356800000 | 101.28 |
| 1301443200000 | 101.83 |
| 1301529600000 | 101.84 |
| 1301616000000 | 102.69 |
| 1301875200000 | 102.72 |
| 1301961600000 | 101.79 |
| 1302048000000 | 102.41 |
| 1302134400000 | 101.88 |
| 1302220800000 | 102.69 |
| 1302480000000 | 102.24 |
| 1302566400000 | 101.4 |
| 1302652800000 | 101.94 |
| 1302739200000 | 101.22 |
| 1302825600000 | 101.47 |
| 1303084800000 | 99.27 |
| 1303171200000 | 99.95 |
| 1303257600000 | 102.23 |
| 1303344000000 | 102.38 |
| 1303776000000 | 103.58 |
| 1303862400000 | 103.69 |
| 1303948800000 | 104.31 |
| 1304035200000 | 104.29 |
| 1304294400000 | 104.7 |
| 1304380800000 | 104.91 |
| 1304467200000 | 103.61 |
| 1304553600000 | 102.39 |
| 1304640000000 | 102.52 |
| 1304899200000 | 102.35 |
| 1304985600000 | 103.53 |
| 1305072000000 | 102.7099 |
| 1305158400000 | 102.74 |
| 1305244800000 | 102.24 |
| 1305504000000 | 101.95 |
| 1305590400000 | 101.04 |
| 1305676800000 | 102.13 |
| 1305763200000 | 102.72 |
| 1305849600000 | 101.59 |
| 1306108800000 | 100.1 |
| 1306195200000 | 100.16 |
| 1306281600000 | 99.97 |
| 1306368000000 | 99.73 |
| 1306454400000 | 100.48 |
| 1306713600000 | 100.67 |
| 1306800000000 | 102.42 |
| 1306886400000 | 101.7099 |
| 1306972800000 | 101.23 |
| 1307059200000 | 101.7099 |
| 1307318400000 | 101.3199 |
| 1307404800000 | 101.39 |
| 1307491200000 | 99.99 |
| 1307577600000 | 100.64 |
| 1307664000000 | 99.18 |
| 1307923200000 | 98.5699 |
| 1308009600000 | 99.98 |
| 1308096000000 | 98.44 |
| 1308182400000 | 97.86 |
| 1308268800000 | 98.45 |
| 1308528000000 | 97.63 |
| 1308614400000 | 99.52 |
| 1308700800000 | 99.93 |
| 1308787200000 | 98.35 |
| 1308873600000 | 97.93 |
| 1309132800000 | 98.35 |
| 1309219200000 | 99.52 |
| 1309305600000 | 101.28 |
| 1309392000000 | 103.0699 |
| 1309478400000 | 103.8199 |
| 1309737600000 | 104.04 |
| 1309824000000 | 103.54 |
| 1309910400000 | 102.87 |
| 1309996800000 | 103.9599 |
| 1310083200000 | 102.0699 |
| 1310342400000 | 99.7099 |
| 1310428800000 | 98.68 |
| 1310515200000 | 99.28 |
| 1310601600000 | 98.01 |
| 1310688000000 | 97.99 |
| 1310947200000 | 96.69 |
| 1311033600000 | 97.45 |
| 1311120000000 | 98.63 |
| 1311206400000 | 99.47 |
| 1311292800000 | 100.09 |
| 1311552000000 | 99.68 |
| 1311638400000 | 99.08 |
| 1311724800000 | 97.5 |
| 1311811200000 | 96.72 |
| 1311897600000 | 96.06 |
| 1312156800000 | 94.86 |
| 1312243200000 | 92.37 |
| 1312329600000 | 90.76 |
| 1312416000000 | 86.99 |
| 1312502400000 | 85.5699 |
| 1312761600000 | 81.4599 |
| 1312848000000 | 84.03 |
| 1312934400000 | 81.98 |
| 1313020800000 | 84.17 |
| 1313107200000 | 86.03 |
| 1313366400000 | 87.19 |
| 1313452800000 | 85.98 |
| 1313539200000 | 85.97 |
| 1313625600000 | 81.45 |
| 1313712000000 | 80.63 |
| 1313971200000 | 80.99 |
| 1314057600000 | 82.05 |
| 1314144000000 | 83.49 |
| 1314230400000 | 83.09 |
| 1314316800000 | 83.34 |
| 1314576000000 | 84.83 |
| 1314662400000 | 85.84 |
| 1314748800000 | 87.79 |
| 1314835200000 | 87.61 |
| 1314921600000 | 85.03 |
| 1315180800000 | 82.48 |
| 1315267200000 | 82.23 |
| 1315353600000 | 85.2099 |
| 1315440000000 | 84.87 |
| 1315526400000 | 82.24 |
| 1315785600000 | 80.29 |
| 1315872000000 | 81.24 |
| 1315958400000 | 82.73 |
| 1316044800000 | 84.94 |
| 1316131200000 | 85.2099 |
| 1316390400000 | 83.25 |
| 1316476800000 | 84.03 |
| 1316563200000 | 83.26 |
| 1316649600000 | 79.63 |
| 1316736000000 | 79.17 |
| 1316995200000 | 79.92 |
| 1317081600000 | 83.1 |
| 1317168000000 | 82.11 |
| 1317254400000 | 82.74 |
| 1317340800000 | 80.81 |
| 1317600000000 | 78.98 |
| 1317686400000 | 77.9 |
| 1317772800000 | 80.19 |
| 1317859200000 | 83.1 |
| 1317945600000 | 82.8199 |
| 1318204800000 | 85.15 |
| 1318291200000 | 85.42 |
| 1318377600000 | 86.77 |
| 1318464000000 | 85.84 |
| 1318550400000 | 87.13 |
| 1318809600000 | 85.77 |
| 1318896000000 | 86.24 |
| 1318982400000 | 85.8199 |
| 1319068800000 | 84.64 |
| 1319155200000 | 86.59 |
| 1319414400000 | 88.23 |
| 1319500800000 | 87.44 |
| 1319587200000 | 87.43 |
| 1319673600000 | 91.79 |
| 1319760000000 | 91.31 |
| 1320019200000 | 87.69 |
| 1320105600000 | 84.1 |
| 1320192000000 | 85.41 |
| 1320278400000 | 87.12 |
| 1320364800000 | 86.16 |
| 1320624000000 | 85.99 |
| 1320710400000 | 86.45 |
| 1320796800000 | 84.13 |
| 1320883200000 | 84.14 |
| 1320969600000 | 85.93 |
| 1321228800000 | 85.47 |
| 1321315200000 | 84.76 |
| 1321401600000 | 84.56 |
| 1321488000000 | 83.27 |
| 1321574400000 | 82.8199 |
| 1321833600000 | 80.85 |
| 1321920000000 | 80.01 |
| 1322006400000 | 78.67 |
| 1322092800000 | 78.72 |
| 1322179200000 | 78.83 |
| 1322438400000 | 81.97 |
| 1322524800000 | 82.33 |
| 1322611200000 | 85.55 |
| 1322697600000 | 85.42 |
| 1322784000000 | 86.3199 |
| 1323043200000 | 87.02 |
| 1323129600000 | 86.51 |
| 1323216000000 | 86 |
| 1323302400000 | 83.9 |
| 1323388800000 | 85.0699 |
| 1323648000000 | 82.75 |
| 1323734400000 | 82.4 |
| 1323820800000 | 80.65 |
| 1323907200000 | 81.02 |
| 1323993600000 | 81.03 |
| 1324252800000 | 80.3199 |
| 1324339200000 | 81.98 |
| 1324425600000 | 81.6 |
| 1324512000000 | 82.39 |
| 1324598400000 | 83.23 |
| 1324944000000 | 83.25 |
| 1325030400000 | 82.98 |
| 1325116800000 | 83.9599 |
| 1325203200000 | 84.22 |
| 1325462400000 | 85.12 |
| 1325548800000 | 86.44 |
| 1325635200000 | 85.45 |
| 1325721600000 | 84.69 |
| 1325808000000 | 84.69 |
| 1326067200000 | 84.35 |
| 1326153600000 | 85.9 |
| 1326240000000 | 86.0699 |
| 1326326400000 | 87.08 |
| 1326412800000 | 86.3 |
| 1326672000000 | 86.54 |
| 1326758400000 | 87.43 |
| 1326844800000 | 87.83 |
| 1326931200000 | 89.08 |
| 1327017600000 | 89.03 |
| 1327276800000 | 89.84 |
| 1327363200000 | 88.94 |
| 1327449600000 | 89.2 |
| 1327536000000 | 90.48 |
| 1327622400000 | 89.98 |
| 1327881600000 | 88.67 |
| 1327968000000 | 88.41 |
| 1328054400000 | 90.15 |
| 1328140800000 | 90.59 |
| 1328227200000 | 91.8 |
| 1328486400000 | 91.54 |
| 1328572800000 | 91.84 |
| 1328659200000 | 92.41 |
| 1328745600000 | 92.74 |
| 1328832000000 | 91.6 |
| 1329091200000 | 92.0699 |
| 1329177600000 | 91.86 |
| 1329264000000 | 92.01 |
| 1329350400000 | 91.65 |
| 1329436800000 | 92.68 |
| 1329696000000 | 94.12 |
| 1329782400000 | 93.91 |
| 1329868800000 | 94.33 |
| 1329955200000 | 94.16 |
| 1330041600000 | 94.39 |
| 1330300800000 | 93.73 |
| 1330387200000 | 94.33 |
| 1330473600000 | 93.5 |
| 1330560000000 | 93.66 |
| 1330646400000 | 93.76 |
| 1330905600000 | 93 |
| 1330992000000 | 90.54 |
| 1331078400000 | 91.27 |
| 1331164800000 | 92.76 |
| 1331251200000 | 93.42 |
| 1331510400000 | 93.67 |
| 1331596800000 | 94.38 |
| 1331683200000 | 94.4 |
| 1331769600000 | 95.13 |
| 1331856000000 | 95.04 |
| 1332115200000 | 95.13 |
| 1332201600000 | 94.24 |
| 1332288000000 | 93.95 |
| 1332374400000 | 93.22 |
| 1332460800000 | 93.54 |
| 1332720000000 | 94.33 |
| 1332806400000 | 93.8 |
| 1332892800000 | 93.53 |
| 1332979200000 | 92.12 |
| 1333065600000 | 92.72 |
| 1333324800000 | 93.27 |
| 1333411200000 | 92.81 |
| 1333497600000 | 90.18 |
| 1333584000000 | 90.3 |
| 1334016000000 | 87.89 |
| 1334102400000 | 88.37 |
| 1334188800000 | 89.54 |
| 1334275200000 | 88.27 |
| 1334534400000 | 88.53 |
| 1334620800000 | 90.04 |
| 1334707200000 | 88.75 |
| 1334793600000 | 88.13 |
| 1334880000000 | 88.35 |
| 1335139200000 | 86.04 |
| 1335225600000 | 86.97 |
| 1335312000000 | 88.37 |
| 1335398400000 | 88.28 |
| 1335484800000 | 88.91 |
| 1335744000000 | 88.54 |
| 1335916800000 | 87.9599 |
| 1336003200000 | 87.8 |
| 1336089600000 | 86.3199 |
| 1336348800000 | 86.3199 |
| 1336435200000 | 85.16 |
| 1336521600000 | 84.49 |
| 1336608000000 | 84.86 |
| 1336694400000 | 85.2099 |
| 1336953600000 | 83.12 |
| 1337040000000 | 82.33 |
| 1337126400000 | 82.24 |
| 1337212800000 | 81.9 |
| 1337299200000 | 81.01 |
| 1337558400000 | 81.98 |
| 1337644800000 | 83.44 |
| 1337731200000 | 81.49 |
| 1337817600000 | 82.27 |
| 1337904000000 | 82.27 |
| 1338163200000 | 82.2099 |
| 1338249600000 | 83.08 |
| 1338336000000 | 81.8199 |
| 1338422400000 | 81.83 |
| 1338508800000 | 80.4599 |
| 1338768000000 | 80.4 |
| 1338854400000 | 80.9 |
| 1338940800000 | 82.27 |
| 1339027200000 | 82.79 |
| 1339113600000 | 82.89 |
| 1339372800000 | 82.3 |
| 1339459200000 | 82.04 |
| 1339545600000 | 81.81 |
| 1339632000000 | 82.24 |
| 1339718400000 | 82.91 |
| 1339977600000 | 82.58 |
| 1340064000000 | 84.2 |
| 1340150400000 | 84.97 |
| 1340236800000 | 83.8199 |
| 1340323200000 | 83.65 |
| 1340582400000 | 81.79 |
| 1340668800000 | 81.14 |
| 1340755200000 | 82.43 |
| 1340841600000 | 82.4 |
| 1340928000000 | 85.37 |
| 1341187200000 | 85.78 |
| 1341273600000 | 86.9599 |
| 1341360000000 | 87.48 |
| 1341446400000 | 86.54 |
| 1341532800000 | 84.86 |
| 1341792000000 | 84.34 |
| 1341878400000 | 84.56 |
| 1341964800000 | 84.08 |
| 1342051200000 | 83.64 |
| 1342137600000 | 84.27 |
| 1342396800000 | 84 |
| 1342483200000 | 84.18 |
| 1342569600000 | 84.92 |
| 1342656000000 | 85.4 |
| 1342742400000 | 84 |
| 1343001600000 | 82.73 |
| 1343088000000 | 81.87 |
| 1343174400000 | 82.34 |
| 1343260800000 | 84.15 |
| 1343347200000 | 85.69 |
| 1343606400000 | 86.39 |
| 1343692800000 | 86.33 |
| 1343779200000 | 86.69 |
| 1343865600000 | 85.06 |
| 1343952000000 | 87.41 |
| 1344211200000 | 88.68 |
| 1344297600000 | 89.36 |
| 1344384000000 | 88.98 |
| 1344470400000 | 89.17 |
| 1344556800000 | 88.68 |
| 1344816000000 | 88.4 |
| 1344902400000 | 88.74 |
| 1344988800000 | 88.52 |
| 1345075200000 | 89.5699 |
| 1345161600000 | 90.5699 |
| 1345420800000 | 90.24 |
| 1345507200000 | 90.97 |
| 1345593600000 | 89.75 |
| 1345680000000 | 89.4 |
| 1345766400000 | 89.34 |
| 1346025600000 | 89.83 |
| 1346112000000 | 89.34 |
| 1346198400000 | 89.14 |
| 1346284800000 | 88.23 |
| 1346371200000 | 89.04 |
| 1346630400000 | 89.27 |
| 1346716800000 | 88.63 |
| 1346803200000 | 88.51 |
| 1346889600000 | 90.65 |
| 1346976000000 | 91.91 |
| 1347235200000 | 91.89 |
| 1347321600000 | 92.18 |
| 1347408000000 | 92.8199 |
| 1347494400000 | 92.52 |
| 1347580800000 | 94.7 |
| 1347840000000 | 94.0699 |
| 1347926400000 | 92.97 |
| 1348012800000 | 93.48 |
| 1348099200000 | 92.62 |
| 1348185600000 | 92.99 |
| 1348444800000 | 92.48 |
| 1348531200000 | 92.41 |
| 1348617600000 | 90.87 |
| 1348704000000 | 91.27 |
| 1348790400000 | 90.69 |
| 1349049600000 | 91.56 |
| 1349136000000 | 91.78 |
| 1349222400000 | 91.64 |
| 1349308800000 | 91.88 |
| 1349395200000 | 92.7099 |
| 1349654400000 | 92.4599 |
| 1349740800000 | 91.63 |
| 1349827200000 | 90.94 |
| 1349913600000 | 91.5699 |
| 1350000000000 | 91.19 |
| 1350259200000 | 91.5699 |
| 1350345600000 | 92.67 |
| 1350432000000 | 93.4599 |
| 1350518400000 | 93.81 |
| 1350604800000 | 93.29 |
| 1350864000000 | 93.08 |
| 1350950400000 | 91.74 |
| 1351036800000 | 91.4599 |
| 1351123200000 | 91.08 |
| 1351209600000 | 91.03 |
| 1351468800000 | 91.02 |
| 1351555200000 | 91.51 |
| 1351641600000 | 91.24 |
| 1351728000000 | 91.81 |
| 1351814400000 | 92.11 |
| 1352073600000 | 91.95 |
| 1352160000000 | 92.41 |
| 1352246400000 | 90.95 |
| 1352332800000 | 90.31 |
| 1352419200000 | 90.51 |
| 1352678400000 | 90.6 |
| 1352764800000 | 90.33 |
| 1352851200000 | 89.8199 |
| 1352937600000 | 89.3 |
| 1353024000000 | 88.66 |
| 1353283200000 | 90.5 |
| 1353369600000 | 90.66 |
| 1353456000000 | 90.78 |
| 1353542400000 | 91.85 |
| 1353628800000 | 92.51 |
| 1353888000000 | 92.4 |
| 1353974400000 | 92.18 |
| 1354060800000 | 92.4 |
| 1354147200000 | 93.38 |
| 1354233600000 | 93.51 |
| 1354492800000 | 93.42 |
| 1354579200000 | 93.44 |
| 1354665600000 | 93.7 |
| 1354752000000 | 94.0699 |
| 1354838400000 | 94.42 |
| 1355097600000 | 94.34 |
| 1355184000000 | 94.97 |
| 1355270400000 | 95.18 |
| 1355356800000 | 95.13 |
| 1355443200000 | 95.34 |
| 1355702400000 | 95.35 |
| 1355788800000 | 96.06 |
| 1355875200000 | 96.56 |
| 1355961600000 | 96.83 |
| 1356048000000 | 96.63 |
| 1356566400000 | 97.04 |
| 1356652800000 | 96.3199 |
| 1357084800000 | 98.09 |
| 1357171200000 | 98.51 |
| 1357257600000 | 99.36 |
| 1357516800000 | 99.09 |
| 1357603200000 | 98.8199 |
| 1357689600000 | 99.56 |
| 1357776000000 | 100.05 |
| 1357862400000 | 100.64 |
| 1358121600000 | 100.83 |
| 1358208000000 | 100.77 |
| 1358294400000 | 101.05 |
| 1358380800000 | 102.2099 |
| 1358467200000 | 102.74 |
| 1358726400000 | 103.31 |
| 1358812800000 | 103.25 |
| 1358899200000 | 103.35 |
| 1358985600000 | 104.25 |
| 1359072000000 | 105.04 |
| 1359331200000 | 105.56 |
| 1359417600000 | 105.59 |
| 1359504000000 | 105.39 |
| 1359590400000 | 104.64 |
| 1359676800000 | 106.67 |
| 1359936000000 | 104.83 |
| 1360022400000 | 105.4 |
| 1360108800000 | 105.88 |
| 1360195200000 | 104.77 |
| 1360281600000 | 104.55 |
| 1360540800000 | 105.13 |
| 1360627200000 | 106.09 |
| 1360713600000 | 107.27 |
| 1360800000000 | 106.88 |
| 1360886400000 | 106.66 |
| 1361145600000 | 106.85 |
| 1361232000000 | 108.07 |
| 1361318400000 | 108.73 |
| 1361404800000 | 106.78 |
| 1361491200000 | 107.4 |
| 1361750400000 | 108.44 |
| 1361836800000 | 106.66 |
| 1361923200000 | 107.68 |
| 1362009600000 | 108.03 |
| 1362096000000 | 108.45 |
| 1362355200000 | 108.05 |
| 1362441600000 | 109.48 |
| 1362528000000 | 109.95 |
| 1362614400000 | 110.47 |
| 1362700800000 | 111.58 |
| 1362960000000 | 112.2 |
| 1363046400000 | 112.27 |
| 1363132800000 | 111.58 |
| 1363219200000 | 111.65 |
| 1363305600000 | 111.71 |
| 1363564800000 | 110.67 |
| 1363651200000 | 109.85 |
| 1363737600000 | 110.49 |
| 1363824000000 | 109.34 |
| 1363910400000 | 109.27 |
| 1364169600000 | 108.69 |
| 1364256000000 | 109 |
| 1364342400000 | 108.48 |
| 1364428800000 | 108.47 |
| 1364860800000 | 109.51 |
| 1364947200000 | 108.63 |
| 1365033600000 | 107.7 |
| 1365120000000 | 106.28 |
| 1365379200000 | 107.18 |
| 1365465600000 | 108.08 |
| 1365552000000 | 109.8 |
| 1365638400000 | 110.19 |
| 1365724800000 | 109.66 |
| 1365984000000 | 108.21 |
| 1366070400000 | 108.31 |
| 1366156800000 | 106.98 |
| 1366243200000 | 106.16 |
| 1366329600000 | 106.91 |
| 1366588800000 | 107.16 |
| 1366675200000 | 108.62 |
| 1366761600000 | 109.78 |
| 1366848000000 | 109.51 |
| 1366934400000 | 108.83 |
| 1367193600000 | 110 |
| 1367280000000 | 110.23 |
| 1367452800000 | 109.87 |
| 1367539200000 | 110.74 |
| 1367798400000 | 110.79 |
| 1367884800000 | 111.96 |
| 1367971200000 | 112.82 |
| 1368057600000 | 112.84 |
| 1368144000000 | 113.49 |
| 1368403200000 | 113.73 |
| 1368489600000 | 114.71 |
| 1368576000000 | 114.9 |
| 1368662400000 | 114.65 |
| 1368748800000 | 115.42 |
| 1369008000000 | 115.89 |
| 1369094400000 | 116.76 |
| 1369180800000 | 117.35 |
| 1369267200000 | 115.06 |
| 1369353600000 | 114.38 |
| 1369612800000 | 114.76 |
| 1369699200000 | 115.99 |
| 1369785600000 | 114.85 |
| 1369872000000 | 114.81 |
| 1369958400000 | 113.7 |
| 1370217600000 | 112.67 |
| 1370304000000 | 113 |
| 1370390400000 | 110.61 |
| 1370476800000 | 109.74 |
| 1370563200000 | 110.7 |
| 1370822400000 | 110.89 |
| 1370908800000 | 109.65 |
| 1370995200000 | 109.04 |
| 1371081600000 | 109.02 |
| 1371168000000 | 109.78 |
| 1371427200000 | 110.57 |
| 1371513600000 | 111.65 |
| 1371600000000 | 111.12 |
| 1371686400000 | 107.63 |
| 1371772800000 | 107.09 |
| 1372032000000 | 105.02 |
| 1372118400000 | 106.04 |
| 1372204800000 | 107.48 |
| 1372291200000 | 109.42 |
| 1372377600000 | 109.39 |
| 1372636800000 | 110.08 |
| 1372723200000 | 110.51 |
| 1372809600000 | 108.97 |
| 1372896000000 | 111.78 |
| 1372982400000 | 112.07 |
| 1373241600000 | 112.74 |
| 1373328000000 | 114.23 |
| 1373414400000 | 114.04 |
| 1373500800000 | 115.06 |
| 1373587200000 | 114.89 |
| 1373846400000 | 115.31 |
| 1373932800000 | 115.62 |
| 1374019200000 | 115.39 |
| 1374105600000 | 116.08 |
| 1374192000000 | 116.09 |
| 1374451200000 | 116 |
| 1374537600000 | 116.06 |
| 1374624000000 | 116.51 |
| 1374710400000 | 116.42 |
| 1374796800000 | 116.05 |
| 1375056000000 | 115.96 |
| 1375142400000 | 117.06 |
| 1375228800000 | 117.69 |
| 1375315200000 | 119.01 |
| 1375401600000 | 118.61 |
| 1375660800000 | 118.13 |
| 1375747200000 | 117.62 |
| 1375833600000 | 116.06 |
| 1375920000000 | 117.22 |
| 1376006400000 | 118 |
| 1376265600000 | 118.16 |
| 1376352000000 | 118.32 |
| 1376438400000 | 118.3 |
| 1376524800000 | 116.83 |
| 1376611200000 | 117.15 |
| 1376870400000 | 116.2 |
| 1376956800000 | 115.77 |
| 1377043200000 | 114.83 |
| 1377129600000 | 116.58 |
| 1377216000000 | 117.38 |
| 1377475200000 | 117.08 |
| 1377561600000 | 115.73 |
| 1377648000000 | 115.05 |
| 1377734400000 | 115.26 |
| 1377820800000 | 114.21 |
| 1378080000000 | 114.9 |
| 1378166400000 | 115.35 |
| 1378252800000 | 115.35 |
| 1378339200000 | 115.86 |
| 1378425600000 | 116.5 |
| 1378684800000 | 116.99 |
| 1378771200000 | 118.69 |
| 1378857600000 | 118.44 |
| 1378944000000 | 118.32 |
| 1379030400000 | 117.82 |
| 1379289600000 | 118.66 |
| 1379376000000 | 118.58 |
| 1379462400000 | 118.56 |
| 1379548800000 | 119.7 |
| 1379635200000 | 119.45 |
| 1379894400000 | 118.7 |
| 1379980800000 | 119.13 |
| 1380067200000 | 118.69 |
| 1380153600000 | 119 |
| 1380240000000 | 118.19 |
| 1380499200000 | 116.8 |
| 1380585600000 | 117.59 |
| 1380672000000 | 117.35 |
| 1380758400000 | 117.4 |
| 1380844800000 | 118.09 |
| 1381104000000 | 117.46 |
| 1381190400000 | 116.65 |
| 1381276800000 | 117.26 |
| 1381363200000 | 118.96 |
| 1381449600000 | 119.87 |
| 1381708800000 | 119.62 |
| 1381795200000 | 119.98 |
| 1381881600000 | 120.7 |
| 1381968000000 | 120.66 |
| 1382054400000 | 121.49 |
| 1382313600000 | 122.04 |
| 1382400000000 | 122.74 |
| 1382486400000 | 122.12 |
| 1382572800000 | 122.6 |
| 1382659200000 | 122.35 |
| 1382918400000 | 122.54 |
| 1383004800000 | 123.37 |
| 1383091200000 | 123.12 |
| 1383177600000 | 122.3 |
| 1383264000000 | 122.44 |
| 1383523200000 | 122.91 |
| 1383609600000 | 121.85 |
| 1383696000000 | 122.62 |
| 1383782400000 | 121.29 |
| 1383868800000 | 121.38 |
| 1384128000000 | 122.24 |
| 1384214400000 | 122.05 |
| 1384300800000 | 121.23 |
| 1384387200000 | 121.42 |
| 1384473600000 | 122.04 |
| 1384732800000 | 122.33 |
| 1384819200000 | 121.79 |
| 1384905600000 | 120.65 |
| 1384992000000 | 120.74 |
| 1385078400000 | 121.02 |
| 1385337600000 | 121.44 |
| 1385424000000 | 121.24 |
| 1385510400000 | 121.06 |
| 1385596800000 | 120.99 |
| 1385683200000 | 120.74 |
| 1385942400000 | 119.99 |
| 1386028800000 | 118.63 |
| 1386115200000 | 118.19 |
| 1386201600000 | 118.03 |
| 1386288000000 | 118.58 |
| 1386547200000 | 118.72 |
| 1386633600000 | 118.37 |
| 1386720000000 | 117.83 |
| 1386806400000 | 116.89 |
| 1386892800000 | 117.11 |
| 1387152000000 | 118.16 |
| 1387238400000 | 117.89 |
| 1387324800000 | 117.98 |
| 1387411200000 | 118.91 |
| 1387497600000 | 119.79 |
| 1387756800000 | 120.84 |
| 1388102400000 | 121.36 |
| 1388361600000 | 121.52 |
| 1388620800000 | 121.05 |
| 1388707200000 | 121.35 |
| 1388966400000 | 121.28 |
| 1389052800000 | 121.76 |
| 1389139200000 | 121.43 |
| 1389225600000 | 121.03 |
| 1389312000000 | 121.94 |
| 1389571200000 | 122.92 |
| 1389657600000 | 122.54 |
| 1389744000000 | 123.88 |
| 1389830400000 | 123.86 |
| 1389916800000 | 123.26 |
| 1390176000000 | 123.38 |
| 1390262400000 | 122.97 |
| 1390348800000 | 122.29 |
| 1390435200000 | 121.56 |
| 1390521600000 | 120.09 |
| 1390780800000 | 118.65 |
| 1390867200000 | 119.15 |
| 1390953600000 | 118.95 |
| 1391040000000 | 118.77 |
| 1391126400000 | 118.12 |
| 1391385600000 | 117.77 |
| 1391472000000 | 117.74 |
| 1391558400000 | 118.07 |
| 1391644800000 | 119.93 |
| 1391731200000 | 120.52 |
| 1391990400000 | 121.04 |
| 1392076800000 | 122.04 |
| 1392163200000 | 121.66 |
| 1392249600000 | 121.57 |
| 1392336000000 | 121.72 |
| 1392595200000 | 122.38 |
| 1392681600000 | 122.71 |
| 1392768000000 | 122.69 |
| 1392854400000 | 122.83 |
| 1392940800000 | 123.28 |
| 1393200000000 | 124.34 |
| 1393286400000 | 124.13 |
| 1393372800000 | 123.85 |
| 1393459200000 | 123.59 |
| 1393545600000 | 123.87 |
| 1393804800000 | 122.04 |
| 1393891200000 | 124.05 |
| 1393977600000 | 123.98 |
| 1394064000000 | 125.19 |
| 1394150400000 | 124.32 |
| 1394409600000 | 124.38 |
| 1394496000000 | 124.12 |
| 1394582400000 | 123.5 |
| 1394668800000 | 122.41 |
| 1394755200000 | 121.59 |
| 1395014400000 | 122.6 |
| 1395100800000 | 123.88 |
| 1395187200000 | 123.05 |
| 1395273600000 | 122.98 |
| 1395360000000 | 123.17 |
| 1395619200000 | 122.44 |
| 1395705600000 | 123.32 |
| 1395792000000 | 123.59 |
| 1395878400000 | 123.21 |
| 1395964800000 | 123.97 |
| 1396224000000 | 124.63 |
| 1396310400000 | 125.79 |
| 1396396800000 | 126.16 |
| 1396483200000 | 126.26 |
| 1396569600000 | 126.54 |
| 1396828800000 | 125.51 |
| 1396915200000 | 124.62 |
| 1397001600000 | 125.43 |
| 1397088000000 | 124.69 |
| 1397174400000 | 123.76 |
| 1397433600000 | 123.64 |
| 1397520000000 | 123.06 |
| 1397606400000 | 123.85 |
| 1397692800000 | 124.31 |
| 1398124800000 | 125.32 |
| 1398211200000 | 125.56 |
| 1398297600000 | 125.48 |
| 1398384000000 | 124.67 |
| 1398643200000 | 124.82 |
| 1398729600000 | 125.56 |
| 1398816000000 | 125.69 |
| 1398902400000 | 125.66 |
| 1398988800000 | 125.86 |
| 1399248000000 | 125.77 |
| 1399334400000 | 125.05 |
| 1399420800000 | 125.14 |
| 1399507200000 | 125.73 |
| 1399593600000 | 125.81 |
| 1399852800000 | 126.46 |
| 1399939200000 | 126.79 |
| 1400025600000 | 127.24 |
| 1400112000000 | 125.93 |
| 1400198400000 | 125.47 |
| 1400457600000 | 125.92 |
| 1400544000000 | 125.25 |
| 1400630400000 | 125.38 |
| 1400716800000 | 126.07 |
| 1400803200000 | 126.53 |
| 1401062400000 | 127.29 |
| 1401148800000 | 127.77 |
| 1401235200000 | 128.45 |
| 1401321600000 | 128.86 |
| 1401408000000 | 128.6399 |
| 1401667200000 | 128.9 |
| 1401753600000 | 128.77 |
| 1401840000000 | 128.84 |
| 1401926400000 | 129.16 |
| 1402012800000 | 130.27 |
| 1402272000000 | 130.41 |
| 1402358400000 | 130.48 |
| 1402444800000 | 129.82 |
| 1402531200000 | 129.62 |
| 1402617600000 | 128.48 |
| 1402876800000 | 128.27 |
| 1402963200000 | 128.37 |
| 1403049600000 | 128.93 |
| 1403136000000 | 129.21 |
| 1403222400000 | 128.93 |
| 1403481600000 | 129.01 |
| 1403568000000 | 128.84 |
| 1403654400000 | 128.31 |
| 1403740800000 | 128.1399 |
| 1403827200000 | 128.35 |
| 1404086400000 | 128 |
| 1404172800000 | 128.35 |
| 1404259200000 | 128.48 |
| 1404345600000 | 129.22 |
| 1404432000000 | 128.77 |
| 1404691200000 | 128.18 |
| 1404777600000 | 127.05 |
| 1404864000000 | 127.08 |
| 1404950400000 | 125.96 |
| 1405036800000 | 126.08 |
| 1405296000000 | 127.24 |
| 1405382400000 | 125.9 |
| 1405468800000 | 127.3 |
| 1405555200000 | 126.76 |
| 1405641600000 | 127.06 |
| 1405900800000 | 126.78 |
| 1405987200000 | 127.68 |
| 1406073600000 | 127.93 |
| 1406160000000 | 128.73 |
| 1406246400000 | 127.83 |
| 1406505600000 | 127.46 |
| 1406592000000 | 127.82 |
| 1406678400000 | 127.68 |
| 1406764800000 | 126.09 |
| 1406851200000 | 125.51 |
| 1407110400000 | 125.48 |
| 1407196800000 | 124.53 |
| 1407283200000 | 123.97 |
| 1407369600000 | 123.13 |
| 1407456000000 | 123.5 |
| 1407715200000 | 124.86 |
| 1407801600000 | 124.4 |
| 1407888000000 | 125.76 |
| 1407974400000 | 126.17 |
| 1408060800000 | 125.99 |
| 1408320000000 | 126.65 |
| 1408406400000 | 127.97 |
| 1408492800000 | 127.63 |
| 1408579200000 | 128.5 |
| 1408665600000 | 128.21 |
| 1408924800000 | 129 |
| 1409011200000 | 129.6699 |
| 1409097600000 | 129.94 |
| 1409184000000 | 129.1699 |
| 1409270400000 | 129.07 |
| 1409529600000 | 128.87 |
| 1409616000000 | 129.57 |
| 1409702400000 | 130.79 |
| 1409788800000 | 131.05 |
| 1409875200000 | 131.25 |
| 1410134400000 | 131.94 |
| 1410220800000 | 131.44 |
| 1410307200000 | 130.9 |
| 1410393600000 | 130.08 |
| 1410480000000 | 129.78 |
| 1410739200000 | 129.29 |
| 1410825600000 | 129.18 |
| 1410912000000 | 128.84 |
| 1410998400000 | 128.77 |
| 1411084800000 | 128.71 |
| 1411344000000 | 127.68 |
| 1411430400000 | 126.41 |
| 1411516800000 | 126.46 |
| 1411603200000 | 125.09 |
| 1411689600000 | 125.72 |
| 1411948800000 | 125.2 |
| 1412035200000 | 125.5 |
| 1412121600000 | 124.16 |
| 1412208000000 | 123.3 |
| 1412294400000 | 124.3 |
| 1412553600000 | 124.71 |
| 1412640000000 | 122.94 |
| 1412726400000 | 122.72 |
| 1412812800000 | 121.45 |
| 1412899200000 | 119.81 |
| 1413158400000 | 119.55 |
| 1413244800000 | 120.58 |
| 1413331200000 | 118.57 |
| 1413417600000 | 117.82 |
| 1413504000000 | 119.58 |
| 1413763200000 | 119.57 |
| 1413849600000 | 121.51 |
| 1413936000000 | 122.38 |
| 1414022400000 | 123.13 |
| 1414108800000 | 122.85 |
| 1414368000000 | 122.14 |
| 1414454400000 | 123.5 |
| 1414540800000 | 123.89 |
| 1414627200000 | 124.47 |
| 1414713600000 | 125.93 |
| 1414972800000 | 125.11 |
| 1415059200000 | 124.7 |
| 1415145600000 | 125.9 |
| 1415232000000 | 126.4 |
| 1415318400000 | 126.69 |
| 1415577600000 | 127.49 |
| 1415664000000 | 127.64 |
| 1415750400000 | 127.42 |
| 1415836800000 | 128.25 |
| 1415923200000 | 129.27 |
| 1416182400000 | 129.37 |
| 1416268800000 | 130.9 |
| 1416355200000 | 130.45 |
| 1416441600000 | 130.15 |
| 1416528000000 | 131.44 |
| 1416787200000 | 131.72 |
| 1416873600000 | 132.12 |
| 1416960000000 | 131.91 |
| 1417046400000 | 132.01 |
| 1417132800000 | 131.9 |
| 1417392000000 | 130.8899 |
| 1417478400000 | 131.56 |
| 1417564800000 | 131.01 |
| 1417651200000 | 130.68 |
| 1417737600000 | 131.75 |
| 1417996800000 | 130.57 |
| 1418083200000 | 129.18 |
| 1418169600000 | 128.31 |
| 1418256000000 | 127.74 |
| 1418342400000 | 125.83 |
| 1418601600000 | 124.26 |
| 1418688000000 | 124.98 |
| 1418774400000 | 125.62 |
| 1418860800000 | 128.08 |
| 1418947200000 | 128.9 |
| 1419206400000 | 129.53 |
| 1419292800000 | 130.6399 |
| 1419379200000 | 130.53 |
| 1419811200000 | 130.76 |
| 1419897600000 | 129.52 |
| 1419984000000 | 128.77 |
| 1420156800000 | 129.73 |
| 1420416000000 | 127.86 |
| 1420502400000 | 127.35 |
| 1420588800000 | 127.79 |
| 1420675200000 | 130.24 |
| 1420761600000 | 129.31 |
| 1421020800000 | 129.26 |
| 1421107200000 | 129.68 |
| 1421193600000 | 128 |
| 1421280000000 | 128.76 |
| 1421366400000 | 129.85 |
| 1421625600000 | 130.8899 |
| 1421712000000 | 130.65 |
| 1421798400000 | 132.46 |
| 1421884800000 | 133.19 |
| 1421971200000 | 133.47 |
| 1422230400000 | 134.1699 |
| 1422316800000 | 133.03 |
| 1422403200000 | 132.71 |
| 1422489600000 | 133.66 |
| 1422576000000 | 133.4 |
| 1422835200000 | 134.37 |
| 1422921600000 | 136.03 |
| 1423008000000 | 135.18 |
| 1423094400000 | 135.37 |
| 1423180800000 | 134.66 |
| 1423440000000 | 133.97 |
| 1423526400000 | 134.65 |
| 1423612800000 | 133.82 |
| 1423699200000 | 135.02 |
| 1423785600000 | 136.04 |
| 1424044800000 | 136.01 |
| 1424131200000 | 136.16 |
| 1424217600000 | 135.95 |
| 1424304000000 | 136.38 |
| 1424390400000 | 137.12 |
| 1424649600000 | 136.68 |
| 1424736000000 | 137.08 |
| 1424822400000 | 137.04 |
| 1424908800000 | 137.19 |
| 1424995200000 | 137.19 |
| 1425254400000 | 137.66 |
| 1425340800000 | 136.69 |
| 1425427200000 | 136.58 |
| 1425513600000 | 137.49 |
| 1425600000000 | 137.21 |
| 1425859200000 | 136.24 |
| 1425945600000 | 133.6399 |
| 1426032000000 | 134.98 |
| 1426118400000 | 136.13 |
| 1426204800000 | 136.69 |
| 1426464000000 | 137.8 |
| 1426550400000 | 137.73 |
| 1426636800000 | 139.1699 |
| 1426723200000 | 139.2 |
| 1426809600000 | 140.4 |
| 1427068800000 | 141.25 |
| 1427155200000 | 142.06 |
| 1427241600000 | 141.02 |
| 1427328000000 | 140.23 |
| 1427414400000 | 139.71 |
| 1427673600000 | 141.03 |
| 1427760000000 | 139.18 |
| 1427846400000 | 139.76 |
| 1427932800000 | 141.11 |
| 1428364800000 | 142.75 |
| 1428451200000 | 142.04 |
| 1428537600000 | 143.82 |
| 1428624000000 | 145.21 |
| 1428883200000 | 144.83 |
| 1428969600000 | 144.83 |
| 1429056000000 | 145.12 |
| 1429142400000 | 144.2 |
| 1429228800000 | 142.2 |
| 1429488000000 | 143.29 |
| 1429574400000 | 143.72 |
| 1429660800000 | 142.49 |
| 1429747200000 | 142.93 |
| 1429833600000 | 143.21 |
| 1430092800000 | 144.01 |
| 1430179200000 | 142.8 |
| 1430265600000 | 140.85 |
| 1430352000000 | 141.13 |
| 1430438400000 | 142.78 |
| 1430697600000 | 143.83 |
| 1430784000000 | 141.62 |
| 1430870400000 | 141.75 |
| 1430956800000 | 140.95 |
| 1431043200000 | 141.1399 |
| 1431302400000 | 139.35 |
| 1431388800000 | 138.36 |
| 1431475200000 | 139.3 |
| 1431561600000 | 139.96 |
| 1431648000000 | 139.82 |
| 1431907200000 | 140.41 |
| 1431993600000 | 141.06 |
| 1432080000000 | 140.54 |
| 1432166400000 | 140.22 |
| 1432252800000 | 140.75 |
| 1432512000000 | 140.5 |
| 1432598400000 | 139.27 |
| 1432684800000 | 140.62 |
| 1432771200000 | 140.95 |
| 1432857600000 | 140.16 |
| 1433116800000 | 140.02 |
| 1433203200000 | 140.28 |
| 1433289600000 | 141.48 |
| 1433376000000 | 140.01 |
| 1433462400000 | 138.31 |
| 1433721600000 | 137.69 |
| 1433808000000 | 137.53 |
| 1433894400000 | 138.11 |
| 1433980800000 | 138.37 |
| 1434067200000 | 137.02 |
| 1434326400000 | 135.4199 |
| 1434412800000 | 135.05 |
| 1434499200000 | 133.75 |
| 1434585600000 | 134.21 |
| 1434672000000 | 133.6399 |
| 1434931200000 | 137.03 |
| 1435017600000 | 137.22 |
| 1435104000000 | 136.6699 |
| 1435190400000 | 136.24 |
| 1435276800000 | 135.7 |
| 1435536000000 | 132.36 |
| 1435622400000 | 131.37 |
| 1435708800000 | 133.33 |
| 1435795200000 | 133 |
| 1435881600000 | 132.3899 |
| 1436140800000 | 130.54 |
| 1436227200000 | 129.69 |
| 1436313600000 | 130.63 |
| 1436400000000 | 131.98 |
| 1436486400000 | 133.94 |
| 1436745600000 | 134.24 |
| 1436832000000 | 134.38 |
| 1436918400000 | 133.79 |
| 1437004800000 | 135.02 |
| 1437091200000 | 133.85 |
| 1437350400000 | 134.4 |
| 1437436800000 | 134.72 |
| 1437523200000 | 132.86 |
| 1437609600000 | 133.79 |
| 1437696000000 | 132.65 |
| 1437955200000 | 131.12 |
| 1438041600000 | 131.68 |
| 1438128000000 | 132.1 |
| 1438214400000 | 132.13 |
| 1438300800000 | 133.54 |
| 1438560000000 | 133.33 |
| 1438646400000 | 133.48 |
| 1438732800000 | 133.47 |
| 1438819200000 | 133.77 |
| 1438905600000 | 133.41 |
| 1439164800000 | 134.35 |
| 1439251200000 | 132.48 |
| 1439337600000 | 130.85 |
| 1439424000000 | 131.66 |
| 1439510400000 | 131.26 |
| 1439769600000 | 131.29 |
| 1439856000000 | 130.27 |
| 1439942400000 | 128.77 |
| 1440028800000 | 127.44 |
| 1440115200000 | 125.12 |
| 1440374400000 | 120.53 |
| 1440460800000 | 122.44 |
| 1440547200000 | 123.4 |
| 1440633600000 | 126.71 |
| 1440720000000 | 127.61 |
| 1440979200000 | 126.71 |
| 1441065600000 | 124.45 |
| 1441152000000 | 124.83 |
| 1441238400000 | 126.38 |
| 1441324800000 | 124.15 |
| 1441584000000 | 123.99 |
| 1441670400000 | 125.15 |
| 1441756800000 | 126.2 |
| 1441843200000 | 124.92 |
| 1441929600000 | 124.64 |
| 1442188800000 | 124.22 |
| 1442275200000 | 124.77 |
| 1442361600000 | 125.61 |
| 1442448000000 | 125.78 |
| 1442534400000 | 123.91 |
| 1442793600000 | 123.81 |
| 1442880000000 | 121.72 |
| 1442966400000 | 122.27 |
| 1443052800000 | 121.02 |
| 1443139200000 | 123.04 |
| 1443398400000 | 121.15 |
| 1443484800000 | 120.83 |
| 1443571200000 | 123.04 |
| 1443657600000 | 123.42 |
| 1443744000000 | 124.51 |
| 1444003200000 | 127.74 |
| 1444089600000 | 129.06 |
| 1444176000000 | 129.11 |
| 1444262400000 | 130.16 |
| 1444348800000 | 131.8899 |
| 1444608000000 | 131.1399 |
| 1444694400000 | 130.83 |
| 1444780800000 | 128.69 |
| 1444867200000 | 129.54 |
| 1444953600000 | 129.98 |
| 1445212800000 | 129.1399 |
| 1445299200000 | 129.3 |
| 1445385600000 | 129.41 |
| 1445472000000 | 130.36 |
| 1445558400000 | 131.52 |
| 1445817600000 | 131.32 |
| 1445904000000 | 130.13 |
| 1445990400000 | 131.31 |
| 1446076800000 | 130.07 |
| 1446163200000 | 129.71 |
| 1446422400000 | 130.02 |
| 1446508800000 | 130.3899 |
| 1446595200000 | 130.21 |
| 1446681600000 | 130.82 |
| 1446768000000 | 131.48 |
| 1447027200000 | 129.91 |
| 1447113600000 | 129.12 |
| 1447200000000 | 129.03 |
| 1447286400000 | 127.64 |
| 1447372800000 | 126.19 |
| 1447632000000 | 126.32 |
| 1447718400000 | 127.69 |
| 1447804800000 | 128.26 |
| 1447891200000 | 129.3899 |
| 1447977600000 | 129.62 |
| 1448236800000 | 129.69 |
| 1448323200000 | 129.59 |
| 1448409600000 | 130.1 |
| 1448496000000 | 130.86 |
| 1448582400000 | 130.9 |
| 1448841600000 | 131.07 |
| 1448928000000 | 131.6699 |
| 1449014400000 | 131.88 |
| 1449100800000 | 130.85 |
| 1449187200000 | 130.33 |
| 1449446400000 | 130.07 |
| 1449532800000 | 128.8899 |
| 1449619200000 | 127.65 |
| 1449705600000 | 127.12 |
| 1449792000000 | 124.97 |
| 1450051200000 | 124.33 |
| 1450137600000 | 126.18 |
| 1450224000000 | 127.9 |
| 1450310400000 | 128.55 |
| 1450396800000 | 127.37 |
| 1450656000000 | 127.32 |
| 1450742400000 | 128.73 |
| 1450828800000 | 130.35 |
| 1450915200000 | 130.58 |
| 1451260800000 | 130.4 |
| 1451347200000 | 132.26 |
| 1451433600000 | 131.43 |
| 1451520000000 | 131.21 |
| 1451865600000 | 128.47 |
| 1451952000000 | 128.25 |
| 1452038400000 | 126.92 |
| 1452124800000 | 125.3 |
| 1452211200000 | 124.67 |
| 1452470400000 | 123.92 |
| 1452556800000 | 125.35 |
| 1452643200000 | 125.19 |
| 1452729600000 | 124.02 |
| 1452816000000 | 122.67 |
| 1453075200000 | 121.48 |
| 1453161600000 | 123.95 |
| 1453248000000 | 119.91 |
| 1453334400000 | 121.59 |
| 1453420800000 | 123.51 |
| 1453680000000 | 123.4 |
| 1453766400000 | 124.21 |
| 1453852800000 | 125.38 |
| 1453939200000 | 124.09 |
| 1454025600000 | 127.39 |
| 1454284800000 | 126.44 |
| 1454371200000 | 123.92 |
| 1454457600000 | 122.15 |
| 1454544000000 | 124.16 |
| 1454630400000 | 124.13 |
| 1454889600000 | 121.87 |
| 1454976000000 | 119.63 |
| 1455062400000 | 119.73 |
| 1455148800000 | 117.75 |
| 1455235200000 | 118.81 |
| 1455494400000 | 121.69 |
| 1455580800000 | 123 |
| 1455667200000 | 125.68 |
| 1455753600000 | 125.71 |
| 1455840000000 | 125.74 |
| 1456099200000 | 128.78 |
| 1456185600000 | 127.61 |
| 1456272000000 | 126.98 |
| 1456358400000 | 128.61 |
| 1456444800000 | 129.62 |
| 1456704000000 | 129.13 |
| 1456790400000 | 131.04 |
| 1456876800000 | 130.66 |
| 1456963200000 | 131.63 |
| 1457049600000 | 132.98 |
| 1457308800000 | 132.87 |
| 1457395200000 | 132.05 |
| 1457481600000 | 132.03 |
| 1457568000000 | 131.1699 |
| 1457654400000 | 133.48 |
| 1457913600000 | 134.66 |
| 1458000000000 | 134.79 |
| 1458086400000 | 135.31 |
| 1458172800000 | 134.86 |
| 1458259200000 | 134.78 |
| 1458518400000 | 135.11 |
| 1458604800000 | 136.47 |
| 1458691200000 | 136.2 |
| 1458777600000 | 134.04 |
| 1459209600000 | 133.8 |
| 1459296000000 | 135.45 |
| 1459382400000 | 135.72 |
| 1459468800000 | 135.1 |
| 1459728000000 | 134.43 |
| 1459814400000 | 133.31 |
| 1459900800000 | 134.57 |
| 1459987200000 | 133.75 |
| 1460073600000 | 135.61 |
| 1460332800000 | 135.12 |
| 1460419200000 | 135.95 |
| 1460505600000 | 138.15 |
| 1460592000000 | 139.11 |
| 1460678400000 | 138.49 |
| 1460937600000 | 137.86 |
| 1461024000000 | 139.3 |
| 1461110400000 | 139.58 |
| 1461196800000 | 139.83 |
| 1461283200000 | 138.43 |
| 1461542400000 | 137.02 |
| 1461628800000 | 137.04 |
| 1461715200000 | 137.83 |
| 1461801600000 | 138.03 |
| 1461888000000 | 136.88 |
| 1462147200000 | 136.6399 |
| 1462233600000 | 135.83 |
| 1462320000000 | 135.1 |
| 1462406400000 | 134.36 |
| 1462492800000 | 134.81 |
| 1462752000000 | 134.63 |
| 1462838400000 | 135.12 |
| 1462924800000 | 134.87 |
| 1463011200000 | 134.06 |
| 1463097600000 | 134.38 |
| 1463356800000 | 134.66 |
| 1463443200000 | 134.25 |
| 1463529600000 | 132.6 |
| 1463616000000 | 131.16 |
| 1463702400000 | 133.3 |
| 1463961600000 | 133.33 |
| 1464048000000 | 133.47 |
| 1464134400000 | 134 |
| 1464220800000 | 135.16 |
| 1464307200000 | 135.3899 |
| 1464566400000 | 135.57 |
| 1464652800000 | 135.87 |
| 1464739200000 | 136.79 |
| 1464825600000 | 136.3899 |
| 1464912000000 | 136.96 |
| 1465171200000 | 138.35 |
| 1465257600000 | 139.13 |
| 1465344000000 | 139.4 |
| 1465430400000 | 138.4 |
| 1465516800000 | 136.55 |
| 1465776000000 | 134.78 |
| 1465862400000 | 133.4199 |
| 1465948800000 | 133.76 |
| 1466035200000 | 132.85 |
| 1466121600000 | 133.41 |
| 1466380800000 | 134.33 |
| 1466467200000 | 134.56 |
| 1466553600000 | 134.62 |
| 1466640000000 | 136.23 |
| 1466726400000 | 136.95 |
| 1466985600000 | 135.25 |
| 1467072000000 | 136.49 |
| 1467158400000 | 138.41 |
| 1467244800000 | 141.73 |
| 1467331200000 | 144.36 |
| 1467590400000 | 143.6 |
| 1467676800000 | 143.35 |
| 1467763200000 | 143.04 |
| 1467849600000 | 143.46 |
| 1467936000000 | 145.08 |
| 1468195200000 | 147.2 |
| 1468281600000 | 147.3899 |
| 1468368000000 | 147.46 |
| 1468454400000 | 147.4199 |
| 1468540800000 | 147.94 |
| 1468800000000 | 147.68 |
| 1468886400000 | 148.38 |
| 1468972800000 | 148.85 |
| 1469059200000 | 148.63 |
| 1469145600000 | 149.65 |
| 1469404800000 | 149.48 |
| 1469491200000 | 150 |
| 1469577600000 | 150.7 |
| 1469664000000 | 150.61 |
| 1469750400000 | 151.07 |
| 1470009600000 | 150.85 |
| 1470096000000 | 147.8 |
| 1470182400000 | 146.97 |
| 1470268800000 | 150.35 |
| 1470355200000 | 151.76 |
| 1470614400000 | 152.96 |
| 1470700800000 | 155.1699 |
| 1470787200000 | 155.3899 |
| 1470873600000 | 157.24 |
| 1470960000000 | 158.08 |
| 1471219200000 | 159.23 |
| 1471305600000 | 157.95 |
| 1471392000000 | 156.6 |
| 1471478400000 | 156.27 |
| 1471564800000 | 156.8899 |
| 1471824000000 | 155.66 |
| 1471910400000 | 156.3 |
| 1471996800000 | 155.08 |
| 1472083200000 | 155.32 |
| 1472169600000 | 155.54 |
| 1472428800000 | 155.75 |
| 1472515200000 | 155.5 |
| 1472601600000 | 155.04 |
| 1472688000000 | 153.36 |
| 1472774400000 | 154.76 |
| 1473033600000 | 155.44 |
| 1473120000000 | 154.81 |
| 1473206400000 | 156.36 |
| 1473292800000 | 156.66 |
| 1473379200000 | 154.45 |
| 1473638400000 | 152.62 |
| 1473724800000 | 152.52 |
| 1473811200000 | 152.25 |
| 1473897600000 | 152.83 |
| 1473984000000 | 152.63 |
| 1474243200000 | 154.36 |
| 1474329600000 | 155.36 |
| 1474416000000 | 156.34 |
| 1474502400000 | 157.98 |
| 1474588800000 | 158.5 |
| 1474848000000 | 157.02 |
| 1474934400000 | 156.12 |
| 1475020800000 | 156.84 |
| 1475107200000 | 158.09 |
| 1475193600000 | 158.38 |
| 1475452800000 | 160.09 |
| 1475539200000 | 161.08 |
| 1475625600000 | 161.25 |
| 1475712000000 | 162.08 |
| 1475798400000 | 163.51 |
| 1476057600000 | 165.49 |
| 1476144000000 | 165.38 |
| 1476230400000 | 164.95 |
| 1476316800000 | 163.95 |
| 1476403200000 | 165.27 |
| 1476662400000 | 165.11 |
| 1476748800000 | 164.96 |
| 1476835200000 | 165.83 |
| 1476921600000 | 166.27 |
| 1477008000000 | 166.25 |
| 1477267200000 | 166.4199 |
| 1477353600000 | 166.87 |
| 1477440000000 | 165.59 |
| 1477526400000 | 165.76 |
| 1477612800000 | 166.25 |
| 1477872000000 | 165.54 |
| 1477958400000 | 164.98 |
| 1478044800000 | 162.33 |
| 1478131200000 | 160.15 |
| 1478217600000 | 157.86 |
| 1478476800000 | 161.34 |
| 1478563200000 | 161.79 |
| 1478649600000 | 160.61 |
| 1478736000000 | 159.97 |
| 1478822400000 | 157.95 |
| 1479081600000 | 158.21 |
| 1479168000000 | 160.15 |
| 1479254400000 | 158.86 |
| 1479340800000 | 159.37 |
| 1479427200000 | 159.19 |
| 1479686400000 | 158.4199 |
| 1479772800000 | 159.85 |
| 1479859200000 | 159.3899 |
| 1479945600000 | 159.36 |
| 1480032000000 | 160.16 |
| 1480291200000 | 159.65 |
| 1480377600000 | 158.75 |
| 1480464000000 | 159.47 |
| 1480550400000 | 158.04 |
| 1480636800000 | 157.59 |
| 1480896000000 | 158.66 |
| 1480982400000 | 160.19 |
| 1481068800000 | 163.66 |
| 1481155200000 | 164.33 |
| 1481241600000 | 164.3 |
| 1481500800000 | 163.84 |
| 1481587200000 | 165 |
| 1481673600000 | 164.11 |
| 1481760000000 | 165.25 |
| 1481846400000 | 164.98 |
| 1482105600000 | 166.04 |
| 1482192000000 | 166.55 |
| 1482278400000 | 166.84 |
| 1482364800000 | 167.6 |
| 1482451200000 | 168.48 |
| 1482796800000 | 168.83 |
| 1482883200000 | 168.43 |
| 1482969600000 | 169.53 |
| 1483056000000 | 168.48 |
| 1483315200000 | 169.44 |
| 1483401600000 | 169.8899 |
| 1483488000000 | 170.53 |
| 1483574400000 | 170.86 |
| 1483660800000 | 171.84 |
| 1483920000000 | 173.36 |
| 1484006400000 | 173.34 |
| 1484092800000 | 173.95 |
| 1484179200000 | 173.52 |
| 1484265600000 | 174.9 |
| 1484524800000 | 175.5 |
| 1484611200000 | 171.91 |
| 1484697600000 | 172.81 |
| 1484784000000 | 172.08 |
| 1484870400000 | 172.9 |
| 1485129600000 | 170.8 |
| 1485216000000 | 171.5 |
| 1485302400000 | 171.44 |
| 1485388800000 | 171.25 |
| 1485475200000 | 172.09 |
| 1485734400000 | 170.76 |
| 1485820800000 | 170.48 |
| 1485907200000 | 169.86 |
| 1485993600000 | 172.38 |
| 1486080000000 | 173.1 |
| 1486339200000 | 172.19 |
| 1486425600000 | 172.07 |
| 1486512000000 | 171.41 |
| 1486598400000 | 171.77 |
| 1486684800000 | 172.83 |
| 1486944000000 | 173.51 |
| 1487030400000 | 173.3899 |
| 1487116800000 | 174.1399 |
| 1487203200000 | 174.6 |
| 1487289600000 | 174.61 |
| 1487548800000 | 174.21 |
| 1487635200000 | 174.24 |
| 1487721600000 | 174.21 |
| 1487808000000 | 173.3899 |
| 1487894400000 | 172.62 |
| 1488153600000 | 173.3 |
| 1488240000000 | 173.97 |
| 1488326400000 | 176.74 |
| 1488412800000 | 176.8 |
| 1488499200000 | 177.36 |
| 1488758400000 | 177.45 |
| 1488844800000 | 177.71 |
| 1488931200000 | 177.56 |
| 1489017600000 | 178.03 |
| 1489104000000 | 179.33 |
| 1489363200000 | 179.23 |
| 1489449600000 | 179.08 |
| 1489536000000 | 178.99 |
| 1489622400000 | 179.63 |
| 1489708800000 | 180.01 |
| 1489968000000 | 180.13 |
| 1490054400000 | 178.23 |
| 1490140800000 | 177.21 |
| 1490227200000 | 177.52 |
| 1490313600000 | 178.3 |
| 1490572800000 | 177.59 |
| 1490659200000 | 179.31 |
| 1490745600000 | 180.28 |
| 1490832000000 | 179.73 |
| 1490918400000 | 179.29 |
| 1491177600000 | 178.48 |
| 1491264000000 | 178.98 |
| 1491350400000 | 178.77 |
| 1491436800000 | 178.87 |
| 1491523200000 | 180.31 |
| 1491782400000 | 179.73 |
| 1491868800000 | 179.12 |
| 1491955200000 | 178.8899 |
| 1492041600000 | 178.24 |
| 1492473600000 | 174.32 |
| 1492560000000 | 174.03 |
| 1492646400000 | 174.69 |
| 1492732800000 | 174.56 |
| 1492992000000 | 180.1399 |
| 1493078400000 | 180.55 |
| 1493164800000 | 180.07 |
| 1493251200000 | 178.95 |
| 1493337600000 | 178.74 |
| 1493596800000 | 179.3899 |
| 1493683200000 | 180.24 |
| 1493769600000 | 180.26 |
| 1493856000000 | 181.09 |
| 1493942400000 | 182.1 |
| 1494201600000 | 181.79 |
| 1494288000000 | 181.3899 |
| 1494374400000 | 181.66 |
| 1494460800000 | 181.97 |
| 1494547200000 | 182.54 |
| 1494806400000 | 183.56 |
| 1494892800000 | 185.02 |
| 1494979200000 | 182.62 |
| 1495065600000 | 180.95 |
| 1495152000000 | 182.8 |
| 1495411200000 | 184.3 |
| 1495497600000 | 184.95 |
| 1495584000000 | 184.8 |
| 1495670400000 | 185.26 |
| 1495756800000 | 186.96 |
| 1496016000000 | 185.83 |
| 1496102400000 | 185.4199 |
| 1496188800000 | 185.2 |
| 1496275200000 | 186.15 |
| 1496361600000 | 187.61 |
| 1496620800000 | 185.99 |
| 1496707200000 | 185.96 |
| 1496793600000 | 185.16 |
| 1496880000000 | 184.55 |
| 1496966400000 | 187.28 |
| 1497225600000 | 187.36 |
| 1497312000000 | 187.84 |
| 1497398400000 | 187.69 |
| 1497484800000 | 184.8 |
| 1497571200000 | 185.73 |
| 1497830400000 | 187.41 |
| 1497916800000 | 187.51 |
| 1498003200000 | 186.6 |
| 1498089600000 | 186.54 |
| 1498176000000 | 185.94 |
| 1498435200000 | 186.24 |
| 1498521600000 | 185.4 |
| 1498608000000 | 184.4199 |
| 1498694400000 | 182.94 |
| 1498780800000 | 182.52 |
| 1499040000000 | 184.23 |
| 1499126400000 | 183.98 |
| 1499212800000 | 183.78 |
| 1499299200000 | 183.26 |
| 1499385600000 | 183.74 |
| 1499644800000 | 184.6699 |
| 1499731200000 | 184.97 |
| 1499817600000 | 186.5 |
| 1499904000000 | 186.55 |
| 1499990400000 | 185.86 |
| 1500249600000 | 186.6399 |
| 1500336000000 | 187.4199 |
| 1500422400000 | 187.51 |
| 1500508800000 | 189.47 |
| 1500595200000 | 188.11 |
| 1500854400000 | 186.34 |
| 1500940800000 | 187.12 |
| 1501027200000 | 187.81 |
| 1501113600000 | 187.91 |
| 1501200000000 | 187.24 |
| 1501459200000 | 186.59 |
| 1501545600000 | 187.24 |
| 1501632000000 | 187.34 |
| 1501718400000 | 188.83 |
| 1501804800000 | 189.94 |
| 1502064000000 | 190.83 |
| 1502150400000 | 191.1699 |
| 1502236800000 | 189.75 |
| 1502323200000 | 188.59 |
| 1502409600000 | 187.56 |
| 1502668800000 | 189.1699 |
| 1502755200000 | 190.19 |
| 1502841600000 | 190.87 |
| 1502928000000 | 190.1399 |
| 1503014400000 | 189.58 |
| 1503273600000 | 189.21 |
| 1503360000000 | 191.08 |
| 1503446400000 | 191.85 |
| 1503532800000 | 191.73 |
| 1503619200000 | 191.44 |
| 1503878400000 | 191.1 |
| 1503964800000 | 190.24 |
| 1504051200000 | 190.22 |
| 1504137600000 | 191.9199 |
| 1504224000000 | 191.52 |
| 1504483200000 | 191.54 |
| 1504569600000 | 190.52 |
| 1504656000000 | 190.24 |
| 1504742400000 | 191.21 |
| 1504828800000 | 190.06 |
| 1505088000000 | 191.47 |
| 1505174400000 | 190.73 |
| 1505260800000 | 190.41 |
| 1505347200000 | 188.37 |
| 1505433600000 | 185.75 |
| 1505692800000 | 187.1 |
| 1505779200000 | 187.88 |
| 1505865600000 | 187.73 |
| 1505952000000 | 186.99 |
| 1506038400000 | 188.01 |
| 1506297600000 | 187.68 |
| 1506384000000 | 187.5 |
| 1506470400000 | 188.19 |
| 1506556800000 | 188.22 |
| 1506643200000 | 189.61 |
| 1506902400000 | 191.19 |
| 1506988800000 | 192.32 |
| 1507075200000 | 191.53 |
| 1507161600000 | 193.6699 |
| 1507248000000 | 194.24 |
| 1507507200000 | 193.48 |
| 1507593600000 | 193.4 |
| 1507680000000 | 194.24 |
| 1507766400000 | 194.73 |
| 1507852800000 | 193.45 |
| 1508112000000 | 193.44 |
| 1508198400000 | 194.02 |
| 1508284800000 | 194.75 |
| 1508371200000 | 194.82 |
| 1508457600000 | 194.8899 |
| 1508716800000 | 194.49 |
| 1508803200000 | 195.47 |
| 1508889600000 | 193.07 |
| 1508976000000 | 194.52 |
| 1509062400000 | 195.07 |
| 1509321600000 | 194.78 |
| 1509408000000 | 194.12 |
| 1509494400000 | 195 |
| 1509580800000 | 198.23 |
| 1509667200000 | 197.6399 |
| 1509926400000 | 196.76 |
| 1510012800000 | 196.45 |
| 1510099200000 | 197.58 |
| 1510185600000 | 196.09 |
| 1510272000000 | 194.4199 |
| 1510531200000 | 194.6 |
| 1510617600000 | 194.37 |
| 1510704000000 | 192.81 |
| 1510790400000 | 193.69 |
| 1510876800000 | 193.27 |
| 1511136000000 | 192.49 |
| 1511222400000 | 193.56 |
| 1511308800000 | 193.41 |
| 1511395200000 | 194.06 |
| 1511481600000 | 194.13 |
| 1511740800000 | 193.35 |
| 1511827200000 | 195.2 |
| 1511913600000 | 192.71 |
| 1512000000000 | 191.99 |
| 1512086400000 | 191.19 |
| 1512345600000 | 192.18 |
| 1512432000000 | 192 |
| 1512518400000 | 191.99 |
| 1512604800000 | 191.91 |
| 1512691200000 | 193.1 |
| 1512950400000 | 194.02 |
| 1513036800000 | 194.73 |
| 1513123200000 | 193.96 |
| 1513209600000 | 192.65 |
| 1513296000000 | 193.77 |
| 1513555200000 | 195.5 |
| 1513641600000 | 195.6 |
| 1513728000000 | 195.19 |
| 1513814400000 | 196.6399 |
| 1513900800000 | 196.36 |
| 1514332800000 | 197.12 |
| 1514419200000 | 197.04 |
| 1514505600000 | 196.1399 |
| 1514851200000 | 196.16 |
| 1514937600000 | 197.79 |
| 1515024000000 | 199.76 |
| 1515110400000 | 200.63 |
| 1515369600000 | 200.27 |
| 1515456000000 | 201.19 |
| 1515542400000 | 201.19 |
| 1515628800000 | 201.7 |
| 1515715200000 | 201.09 |
| 1515974400000 | 201.12 |
| 1516060800000 | 201.1 |
| 1516147200000 | 200.49 |
| 1516233600000 | 199.62 |
| 1516320000000 | 200.84 |
| 1516579200000 | 200.1699 |
| 1516665600000 | 200.37 |
| 1516752000000 | 197.9199 |
| 1516838400000 | 197.11 |
| 1516924800000 | 198.84 |
| 1517184000000 | 198.88 |
| 1517270400000 | 196.8899 |
| 1517356800000 | 195.87 |
| 1517443200000 | 195.83 |
| 1517529600000 | 193.88 |
| 1517788800000 | 191.4 |
| 1517875200000 | 188.26 |
| 1517961600000 | 190.5 |
| 1518048000000 | 185.37 |
| 1518134400000 | 186.25 |
| 1518393600000 | 188.36 |
| 1518480000000 | 187.56 |
| 1518566400000 | 188.85 |
| 1518652800000 | 189.6 |
| 1518739200000 | 191.08 |
| 1518998400000 | 190.6699 |
| 1519084800000 | 190.43 |
| 1519171200000 | 190.2 |
| 1519257600000 | 190.51 |
| 1519344000000 | 191.08 |
| 1519603200000 | 192.16 |
| 1519689600000 | 191.96 |
| 1519776000000 | 191.46 |
| 1519862400000 | 189.75 |
| 1519948800000 | 187.96 |
| 1520208000000 | 188.38 |
| 1520294400000 | 190.12 |
| 1520380800000 | 190.15 |
| 1520467200000 | 191.77 |
| 1520553600000 | 192.35 |
| 1520812800000 | 192.59 |
| 1520899200000 | 191.09 |
| 1520985600000 | 190.68 |
| 1521072000000 | 190.76 |
| 1521158400000 | 190.82 |
| 1521417600000 | 188.16 |
| 1521504000000 | 188.25 |
| 1521590400000 | 187.7 |
| 1521676800000 | 185.26 |
| 1521763200000 | 183.09 |
| 1522022400000 | 182.56 |
| 1522108800000 | 184.4 |
| 1522195200000 | 184.55 |
| 1522281600000 | 185.96 |
| 1522713600000 | 184.46 |
| 1522800000000 | 183.65 |
| 1522886400000 | 187.13 |
| 1522972800000 | 185.62 |
| 1523232000000 | 185.77 |
| 1523318400000 | 187.31 |
| 1523404800000 | 186.56 |
| 1523491200000 | 186.35 |
| 1523577600000 | 186.91 |
| 1523836800000 | 186.19 |
| 1523923200000 | 187.69 |
| 1524009600000 | 189.95 |
| 1524096000000 | 190.12 |
| 1524182400000 | 191.66 |
| 1524441600000 | 192.26 |
| 1524528000000 | 191.73 |
| 1524614400000 | 190.63 |
| 1524700800000 | 191.87 |
| 1524787200000 | 193.78 |
| 1525046400000 | 193.76 |
| 1525132800000 | 195.02 |
| 1525219200000 | 195.23 |
| 1525305600000 | 195.63 |
| 1525392000000 | 196.6 |
| 1525651200000 | 196.99 |
| 1525737600000 | 197.48 |
| 1525824000000 | 197.53 |
| 1525910400000 | 199.78 |
| 1525996800000 | 199.59 |
| 1526256000000 | 199.24 |
| 1526342400000 | 198.72 |
| 1526428800000 | 198.1699 |
| 1526515200000 | 199.07 |
| 1526601600000 | 198.91 |
| 1526860800000 | 200.4 |
| 1526947200000 | 201.06 |
| 1527033600000 | 199.4199 |
| 1527120000000 | 198.29 |
| 1527206400000 | 197.97 |
| 1527465600000 | 197.09 |
| 1527552000000 | 194.57 |
| 1527638400000 | 195.93 |
| 1527724800000 | 195.63 |
| 1527811200000 | 196.56 |
| 1528070400000 | 197.8 |
| 1528156800000 | 196.69 |
| 1528243200000 | 197.48 |
| 1528329600000 | 198.04 |
| 1528416000000 | 196.9199 |
| 1528675200000 | 198.6399 |
| 1528761600000 | 199.03 |
| 1528848000000 | 198.51 |
| 1528934400000 | 198.97 |
| 1529020800000 | 197.65 |
| 1529280000000 | 196.99 |
| 1529366400000 | 195.79 |
| 1529452800000 | 196.43 |
| 1529539200000 | 194.03 |
| 1529625600000 | 195.6 |
| 1529884800000 | 193.46 |
| 1529971200000 | 193.9 |
| 1530057600000 | 194.98 |
| 1530144000000 | 194.41 |
| 1530230400000 | 195.23 |
| 1530489600000 | 194.12 |
| 1530576000000 | 195.1699 |
| 1530662400000 | 194.6699 |
| 1530748800000 | 196.02 |
| 1530835200000 | 196.62 |
| 1531094400000 | 198.34 |
| 1531180800000 | 198.47 |
| 1531267200000 | 196.34 |
| 1531353600000 | 197.02 |
| 1531440000000 | 197.46 |
| 1531699200000 | 197.29 |
| 1531785600000 | 198.1699 |
| 1531872000000 | 199.75 |
| 1531958400000 | 199.55 |
| 1532044800000 | 199.1399 |
| 1532304000000 | 198.53 |
| 1532390400000 | 199.33 |
| 1532476800000 | 199.1 |
| 1532563200000 | 200.2 |
| 1532649600000 | 201.16 |
| 1532908800000 | 201.49 |
| 1532995200000 | 202.05 |
| 1533081600000 | 200.95 |
| 1533168000000 | 200.32 |
| 1533254400000 | 201.49 |
| 1533513600000 | 202.1399 |
| 1533600000000 | 203.09 |
| 1533686400000 | 204.18 |
| 1533772800000 | 204.28 |
| 1533859200000 | 201.6399 |
| 1534118400000 | 200.25 |
| 1534204800000 | 200.57 |
| 1534291200000 | 198.72 |
| 1534377600000 | 199.6699 |
| 1534464000000 | 199.87 |
| 1534723200000 | 200.7 |
| 1534809600000 | 200.8 |
| 1534896000000 | 201.6399 |
| 1534982400000 | 201.81 |
| 1535068800000 | 202.48 |
| 1535328000000 | 203.99 |
| 1535414400000 | 204.96 |
| 1535500800000 | 203.36 |
| 1535587200000 | 202.1 |
| 1535673600000 | 200.7 |
| 1535932800000 | 202.1399 |
| 1536019200000 | 200.85 |
| 1536105600000 | 198.44 |
| 1536192000000 | 197.98 |
| 1536278400000 | 196.88 |
| 1536537600000 | 197.01 |
| 1536624000000 | 197.08 |
| 1536710400000 | 197.9 |
| 1536796800000 | 197.47 |
| 1536883200000 | 198.57 |
| 1537142400000 | 198.27 |
| 1537228800000 | 199.27 |
| 1537315200000 | 199.9199 |
| 1537401600000 | 200.22 |
| 1537488000000 | 203.26 |
| 1537747200000 | 201.96 |
| 1537833600000 | 201.62 |
| 1537920000000 | 201.11 |
| 1538006400000 | 201.35 |
| 1538092800000 | 201.02 |
| 1538352000000 | 200.98 |
| 1538438400000 | 200.95 |
| 1538524800000 | 200.33 |
| 1538611200000 | 198.12 |
| 1538697600000 | 195.96 |
| 1538956800000 | 194.31 |
| 1539043200000 | 193.52 |
| 1539129600000 | 189.68 |
| 1539216000000 | 185.98 |
| 1539302400000 | 186.82 |
| 1539561600000 | 187.06 |
| 1539648000000 | 188.76 |
| 1539734400000 | 189.4 |
| 1539820800000 | 188.8 |
| 1539907200000 | 188.28 |
| 1540166400000 | 188.59 |
| 1540252800000 | 185.36 |
| 1540339200000 | 184 |
| 1540425600000 | 185.48 |
| 1540512000000 | 183.76 |
| 1540771200000 | 185.1 |
| 1540857600000 | 186.78 |
| 1540944000000 | 188.22 |
| 1541030400000 | 187.1699 |
| 1541116800000 | 188.22 |
| 1541376000000 | 186.86 |
| 1541462400000 | 186.71 |
| 1541548800000 | 188.07 |
| 1541635200000 | 188.48 |
| 1541721600000 | 187.54 |
| 1541980800000 | 187.1399 |
| 1542067200000 | 185.6 |
| 1542153600000 | 185.24 |
| 1542240000000 | 187.52 |
| 1542326400000 | 187.76 |
| 1542585600000 | 186.65 |
| 1542672000000 | 184.5 |
| 1542758400000 | 186.35 |
| 1542844800000 | 184.41 |
| 1542931200000 | 185 |
| 1543190400000 | 186.5 |
| 1543276800000 | 187.45 |
| 1543363200000 | 187.7 |
| 1543449600000 | 188.9199 |
| 1543536000000 | 188.18 |
| 1543795200000 | 191.27 |
| 1543881600000 | 188.75 |
| 1543968000000 | 186.96 |
| 1544054400000 | 182.66 |
| 1544140800000 | 183.51 |
| 1544400000000 | 183.34 |
| 1544486400000 | 184.13 |
| 1544572800000 | 185.41 |
| 1544659200000 | 185.59 |
| 1544745600000 | 184.34 |
| 1545004800000 | 182.3 |
| 1545091200000 | 181.19 |
| 1545177600000 | 181.31 |
| 1545264000000 | 178.54 |
| 1545350400000 | 176.8 |
| 1545609600000 | 175.21 |
| 1545868800000 | 175.86 |
| 1545955200000 | 177.79 |
| 1546214400000 | 178.1399 |
| 1546387200000 | 178.9199 |
| 1546473600000 | 178.13 |
| 1546560000000 | 180.6699 |
| 1546819200000 | 181.7 |
| 1546905600000 | 183.51 |
| 1546992000000 | 186.07 |
| 1547078400000 | 186.06 |
| 1547164800000 | 185.21 |
| 1547424000000 | 183.1 |
| 1547510400000 | 184.85 |
| 1547596800000 | 184.52 |
| 1547683200000 | 183.82 |
| 1547769600000 | 186.54 |
| 1548028800000 | 186.48 |
| 1548115200000 | 184.37 |
| 1548201600000 | 182.63 |
| 1548288000000 | 184.09 |
| 1548374400000 | 184.5 |
| 1548633600000 | 183.9199 |
| 1548720000000 | 184.59 |
| 1548806400000 | 186.71 |
| 1548892800000 | 186.73 |
| 1548979200000 | 187.66 |
| 1549238400000 | 187.73 |
| 1549324800000 | 191.75 |
| 1549411200000 | 191.18 |
| 1549497600000 | 188.28 |
| 1549584000000 | 186.46 |
| 1549843200000 | 187.98 |
| 1549929600000 | 189.86 |
| 1550016000000 | 191.2 |
| 1550102400000 | 192.24 |
| 1550188800000 | 192.78 |
| 1550448000000 | 193 |
| 1550534400000 | 191.68 |
| 1550620800000 | 192.44 |
| 1550707200000 | 191.71 |
| 1550793600000 | 192.46 |
| 1551052800000 | 193.1 |
| 1551139200000 | 190.91 |
| 1551225600000 | 189.22 |
| 1551312000000 | 189.46 |
| 1551398400000 | 191.12 |
| 1551657600000 | 192.1 |
| 1551744000000 | 192.26 |
| 1551830400000 | 191.2 |
| 1551916800000 | 189.71 |
| 1552003200000 | 189.43 |
| 1552262400000 | 189.62 |
| 1552348800000 | 190.76 |
| 1552435200000 | 189.95 |
| 1552521600000 | 190.04 |
| 1552608000000 | 191.6699 |
| 1552867200000 | 193.38 |
| 1552953600000 | 193.82 |
| 1553040000000 | 193.43 |
| 1553126400000 | 195.78 |
| 1553212800000 | 190.56 |
| 1553472000000 | 189.69 |
| 1553558400000 | 190.63 |
| 1553644800000 | 190.56 |
| 1553731200000 | 191.1699 |
| 1553817600000 | 193.25 |
| 1554076800000 | 194.16 |
| 1554163200000 | 196.29 |
| 1554249600000 | 196.78 |
| 1554336000000 | 197.34 |
| 1554422400000 | 198.91 |
| 1554681600000 | 198.55 |
| 1554768000000 | 197.76 |
| 1554854400000 | 197.5 |
| 1554940800000 | 197.99 |
| 1555027200000 | 199.07 |
| 1555286400000 | 199.45 |
| 1555372800000 | 200.54 |
| 1555459200000 | 201.1 |
| 1555545600000 | 201.26 |
| 1555977600000 | 202.09 |
| 1556064000000 | 201.1699 |
| 1556150400000 | 200.78 |
| 1556236800000 | 200.78 |
| 1556496000000 | 200.9 |
| 1556582400000 | 199.38 |
| 1556668800000 | 198.9199 |
| 1556755200000 | 197.8 |
| 1556841600000 | 197.24 |
| 1557100800000 | 196.09 |
| 1557187200000 | 194.58 |
| 1557273600000 | 194.9 |
| 1557360000000 | 192.34 |
| 1557446400000 | 192.83 |
| 1557705600000 | 191.03 |
| 1557792000000 | 193.1399 |
| 1557878400000 | 194.3 |
| 1557964800000 | 196.72 |
| 1558051200000 | 196.88 |
| 1558310400000 | 195.69 |
| 1558396800000 | 196.57 |
| 1558483200000 | 197.56 |
| 1558569600000 | 194.4199 |
| 1558656000000 | 195.52 |
| 1558915200000 | 195.94 |
| 1559001600000 | 195.5 |
| 1559088000000 | 193.5 |
| 1559174400000 | 194.23 |
| 1559260800000 | 193.05 |
| 1559520000000 | 193.6399 |
| 1559606400000 | 195.23 |
| 1559692800000 | 195.93 |
| 1559779200000 | 196.33 |
| 1559865600000 | 198.28 |
| 1560124800000 | 199.71 |
| 1560211200000 | 200.74 |
| 1560297600000 | 199.87 |
| 1560384000000 | 200.16 |
| 1560470400000 | 200.09 |
| 1560729600000 | 200.33 |
| 1560816000000 | 202.81 |
| 1560902400000 | 202.58 |
| 1560988800000 | 203.73 |
| 1561075200000 | 203.49 |
| 1561334400000 | 203.59 |
| 1561420800000 | 203.01 |
| 1561507200000 | 203.59 |
| 1561593600000 | 204.1399 |
| 1561680000000 | 204.45 |
| 1561939200000 | 206.86 |
| 1562025600000 | 207.81 |
| 1562112000000 | 209.55 |
| 1562198400000 | 209.89 |
| 1562284800000 | 209.02 |
| 1562544000000 | 208.1699 |
| 1562630400000 | 207.71 |
| 1562716800000 | 207.76 |
| 1562803200000 | 207.48 |
| 1562889600000 | 208.15 |
| 1563148800000 | 209.25 |
| 1563235200000 | 210.55 |
| 1563321600000 | 209.3 |
| 1563408000000 | 207.25 |
| 1563494400000 | 207.6399 |
| 1563753600000 | 207.83 |
| 1563840000000 | 210.05 |
| 1563926400000 | 209.93 |
| 1564012800000 | 209.27 |
| 1564099200000 | 210.48 |
| 1564358400000 | 212.77 |
| 1564444800000 | 211.91 |
| 1564531200000 | 209.66 |
| 1564617600000 | 210.22 |
| 1564704000000 | 207.22 |
| 1564963200000 | 203.6 |
| 1565049600000 | 202.26 |
| 1565136000000 | 203.16 |
| 1565222400000 | 206 |
| 1565308800000 | 205.53 |
| 1565568000000 | 204.85 |
| 1565654400000 | 205.29 |
| 1565740800000 | 201.75 |
| 1565827200000 | 199.34 |
| 1565913600000 | 201.04 |
| 1566172800000 | 203.65 |
| 1566259200000 | 202.65 |
| 1566345600000 | 204.28 |
| 1566432000000 | 201.79 |
| 1566518400000 | 200.22 |
| 1566777600000 | 200.73 |
| 1566864000000 | 201.09 |
| 1566950400000 | 201.53 |
| 1567036800000 | 203.31 |
| 1567123200000 | 205.09 |
| 1567382400000 | 206.37 |
| 1567468800000 | 205.22 |
| 1567555200000 | 206.41 |
| 1567641600000 | 207.08 |
| 1567728000000 | 207.9199 |
| 1567987200000 | 208.2 |
| 1568073600000 | 208.97 |
| 1568160000000 | 210.7 |
| 1568246400000 | 211.83 |
| 1568332800000 | 211.58 |
| 1568592000000 | 210.89 |
| 1568678400000 | 209.97 |
| 1568764800000 | 209.73 |
| 1568851200000 | 210.52 |
| 1568937600000 | 209.66 |
| 1569196800000 | 209.29 |
| 1569283200000 | 208.15 |
| 1569369600000 | 208.5 |
| 1569456000000 | 209.76 |
| 1569542400000 | 210.99 |
| 1569801600000 | 210.37 |
| 1569888000000 | 210.3 |
| 1569974400000 | 204.93 |
| 1570060800000 | 203.3899 |
| 1570147200000 | 206.4 |
| 1570406400000 | 207.09 |
| 1570492800000 | 206.1 |
| 1570579200000 | 206.93 |
| 1570665600000 | 207.8899 |
| 1570752000000 | 205.99 |
| 1571011200000 | 206.81 |
| 1571097600000 | 206.1 |
| 1571184000000 | 206 |
| 1571270400000 | 206.32 |
| 1571356800000 | 205.46 |
| 1571616000000 | 206.1 |
| 1571702400000 | 207.2 |
| 1571788800000 | 207.86 |
| 1571875200000 | 208.95 |
| 1571961600000 | 209.63 |
| 1572220800000 | 209.92 |
| 1572307200000 | 209.47 |
| 1572393600000 | 209.51 |
| 1572480000000 | 207.93 |
| 1572566400000 | 209.46 |
| 1572825600000 | 211.45 |
| 1572912000000 | 211.73 |
| 1572998400000 | 211.46 |
| 1573084800000 | 213.02 |
| 1573171200000 | 212.67 |
| 1573430400000 | 211.34 |
| 1573516800000 | 212.21 |
| 1573603200000 | 210.82 |
| 1573689600000 | 209.85 |
| 1573776000000 | 211.13 |
| 1574035200000 | 210.22 |
| 1574121600000 | 210.66 |
| 1574208000000 | 209.87 |
| 1574294400000 | 208.68 |
| 1574380800000 | 210.41 |
| 1574640000000 | 210.54 |
| 1574726400000 | 211.95 |
| 1574812800000 | 211.7 |
| 1574899200000 | 211.09 |
| 1574985600000 | 209.68 |
| 1575244800000 | 208.3899 |
| 1575331200000 | 205.9 |
| 1575417600000 | 206.02 |
| 1575504000000 | 205.75 |
| 1575590400000 | 207.95 |
| 1575849600000 | 207.09 |
| 1575936000000 | 206.7 |
| 1576022400000 | 207.25 |
| 1576108800000 | 209.54 |
| 1576195200000 | 208.1 |
| 1576454400000 | 210.31 |
| 1576540800000 | 213.21 |
| 1576627200000 | 213.58 |
| 1576713600000 | 214.34 |
| 1576800000000 | 214.73 |
| 1577059200000 | 216.88 |
| 1577145600000 | 216.66 |
| 1577404800000 | 216.1 |
| 1577664000000 | 215.16 |
| 1577750400000 | 213.05 |
| 1577923200000 | 215.37 |
| 1578009600000 | 215.81 |
| 1578268800000 | 213.84 |
| 1578355200000 | 214.63 |
| 1578441600000 | 214.55 |
| 1578528000000 | 215.61 |
| 1578614400000 | 215.6 |
| 1578873600000 | 217.4 |
| 1578960000000 | 217.34 |
| 1579046400000 | 217.05 |
| 1579132800000 | 217.26 |
| 1579219200000 | 218.59 |
| 1579478400000 | 219.15 |
| 1579564800000 | 217.46 |
| 1579651200000 | 215.74 |
| 1579737600000 | 214.63 |
| 1579824000000 | 216.14 |
| 1580083200000 | 211.88 |
| 1580169600000 | 214.15 |
| 1580256000000 | 214.21 |
| 1580342400000 | 211.52 |
| 1580428800000 | 208.88 |
| 1580688000000 | 211.46 |
| 1580774400000 | 213.41 |
| 1580860800000 | 216.42 |
| 1580947200000 | 218.05 |
| 1581033600000 | 216.76 |
| 1581292800000 | 216.46 |
| 1581379200000 | 217.99 |
| 1581465600000 | 218.7 |
| 1581552000000 | 216.65 |
| 1581638400000 | 217.48 |
| 1581897600000 | 217.92 |
| 1581984000000 | 216.27 |
| 1582070400000 | 218.59 |
| 1582156800000 | 218.66 |
| 1582243200000 | 216.6 |
| 1582502400000 | 210.5 |
| 1582588800000 | 205.07 |
| 1582675200000 | 205.69 |
| 1582761600000 | 201.16 |
| 1582848000000 | 196.45 |
| 1583107200000 | 199.58 |
| 1583193600000 | 200.56 |
| 1583280000000 | 202.6 |
| 1583366400000 | 198.41 |
| 1583452800000 | 192.04 |
| 1583712000000 | 176.94 |
| 1583798400000 | 177.72 |
| 1583884800000 | 174.32 |
| 1583971200000 | 157.4199 |
| 1584057600000 | 161.56 |
| 1584316800000 | 152.35 |
| 1584403200000 | 157.15 |
| 1584489600000 | 151.81 |
| 1584576000000 | 154.06 |
| 1584662400000 | 154.53 |
| 1584921600000 | 152.15 |
| 1585008000000 | 162.26 |
| 1585094400000 | 168.46 |
| 1585180800000 | 170.07 |
| 1585267200000 | 162.09 |
| 1585526400000 | 162.47 |
| 1585612800000 | 163.86 |
| 1585699200000 | 157.99 |
| 1585785600000 | 159.31 |
| 1585872000000 | 157.3899 |
| 1586131200000 | 164.66 |
| 1586217600000 | 168.96 |
| 1586304000000 | 169.06 |
| 1586390400000 | 172.27 |
| 1586822400000 | 171.31 |
| 1586908800000 | 165.56 |
| 1586995200000 | 165.24 |
| 1587081600000 | 169.85 |
| 1587340800000 | 169.21 |
| 1587427200000 | 166.09 |
| 1587513600000 | 167.94 |
| 1587600000000 | 169.51 |
| 1587686400000 | 169 |
| 1587945600000 | 171.77 |
| 1588032000000 | 174.35 |
| 1588118400000 | 179.82 |
| 1588204800000 | 176.05 |
| 1588291200000 | 174.71 |
| 1588550400000 | 170.84 |
| 1588636800000 | 172.9199 |
| 1588723200000 | 172.07 |
| 1588809600000 | 174.84 |
| 1588896000000 | 176.02 |
| 1589155200000 | 175.48 |
| 1589241600000 | 175.6 |
| 1589328000000 | 172.86 |
| 1589414400000 | 170.31 |
| 1589500800000 | 172.37 |
| 1589760000000 | 179.18 |
| 1589846400000 | 178.81 |
| 1589932800000 | 180.79 |
| 1590019200000 | 179.46 |
| 1590105600000 | 178.65 |
| 1590364800000 | 181.1699 |
| 1590451200000 | 184.31 |
| 1590537600000 | 188.29 |
| 1590624000000 | 189.75 |
| 1590710400000 | 187.12 |
| 1590969600000 | 188.24 |
| 1591056000000 | 191.66 |
| 1591142400000 | 196.99 |
| 1591228800000 | 197.77 |
| 1591315200000 | 201.12 |
| 1591574400000 | 202.8 |
| 1591660800000 | 200.18 |
| 1591747200000 | 197.51 |
| 1591833600000 | 189.63 |
| 1591920000000 | 190.54 |
| 1592179200000 | 189.74 |
| 1592265600000 | 194.8899 |
| 1592352000000 | 195.26 |
| 1592438400000 | 196.21 |
| 1592524800000 | 196.43 |
| 1592784000000 | 195 |
| 1592870400000 | 197.04 |
| 1592956800000 | 192.38 |
| 1593043200000 | 192.47 |
| 1593129600000 | 192.98 |
| 1593388800000 | 195.3899 |
| 1593475200000 | 194.94 |
| 1593561600000 | 194.07 |
| 1593648000000 | 197.04 |
| 1593734400000 | 196.28 |
| 1593993600000 | 199.7 |
| 1594080000000 | 196.74 |
| 1594166400000 | 195.6399 |
| 1594252800000 | 193.11 |
| 1594339200000 | 194.36 |
| 1594598400000 | 197.91 |
| 1594684800000 | 199.4 |
| 1594771200000 | 201.03 |
| 1594857600000 | 201.11 |
| 1594944000000 | 202.18 |
| 1595203200000 | 201.44 |
| 1595289600000 | 201.9 |
| 1595376000000 | 202.6399 |
| 1595462400000 | 202.19 |
| 1595548800000 | 199.83 |
| 1595808000000 | 199.69 |
| 1595894400000 | 198.27 |
| 1595980800000 | 198.53 |
| 1596067200000 | 193.72 |
| 1596153600000 | 191.61 |
| 1596412800000 | 194.28 |
| 1596499200000 | 195.8 |
| 1596585600000 | 197.41 |
| 1596672000000 | 196.11 |
| 1596758400000 | 197.09 |
| 1597017600000 | 197.91 |
| 1597104000000 | 201.12 |
| 1597190400000 | 203.77 |
| 1597276800000 | 202.28 |
| 1597363200000 | 200.47 |
| 1597622400000 | 201.1 |
| 1597708800000 | 198.99 |
| 1597795200000 | 199.98 |
| 1597881600000 | 197.93 |
| 1597968000000 | 198.29 |
| 1598227200000 | 201.77 |
| 1598313600000 | 200.85 |
| 1598400000000 | 201.34 |
| 1598486400000 | 199.98 |
| 1598572800000 | 199.82 |
| 1598832000000 | 198.84 |
| 1598918400000 | 197.12 |
| 1599004800000 | 200.44 |
| 1599091200000 | 198.8899 |
| 1599177600000 | 197.9199 |
| 1599436800000 | 200.72 |
| 1599523200000 | 200.18 |
| 1599609600000 | 203.25 |
| 1599696000000 | 205.13 |
| 1599782400000 | 205.79 |
| 1600041600000 | 205.6399 |
| 1600128000000 | 206.4 |
| 1600214400000 | 205.31 |
| 1600300800000 | 204.6699 |
| 1600387200000 | 202.93 |
| 1600646400000 | 197.73 |
| 1600732800000 | 198.41 |
| 1600819200000 | 197.2 |
| 1600905600000 | 196.22 |
| 1600992000000 | 196.5 |
| 1601251200000 | 199.3899 |
| 1601337600000 | 199.36 |
| 1601424000000 | 198.03 |
| 1601510400000 | 199.78 |
| 1601596800000 | 198.87 |
| 1601856000000 | 202.13 |
| 1601942400000 | 203.15 |
| 1602028800000 | 204.71 |
| 1602115200000 | 206.15 |
| 1602201600000 | 206.2 |
| 1602460800000 | 206.37 |
| 1602547200000 | 205.13 |
| 1602633600000 | 204.79 |
| 1602720000000 | 203.25 |
| 1602806400000 | 204.01 |
| 1603065600000 | 203.69 |
| 1603152000000 | 204.66 |
| 1603238400000 | 200.76 |
| 1603324800000 | 201.16 |
| 1603411200000 | 203.38 |
| 1603670400000 | 200.21 |
| 1603756800000 | 197.3899 |
| 1603843200000 | 191.66 |
| 1603929600000 | 191.59 |
| 1604016000000 | 191.23 |
| 1604275200000 | 194.5 |
| 1604361600000 | 197.81 |
| 1604448000000 | 200.4 |
| 1604534400000 | 202.96 |
| 1604620800000 | 202.78 |
| 1604880000000 | 211.16 |
| 1604966400000 | 213.65 |
| 1605052800000 | 215.1 |
| 1605139200000 | 214.79 |
| 1605225600000 | 215.57 |
| 1605484800000 | 220.43 |
| 1605571200000 | 219.64 |
| 1605657600000 | 219.28 |
| 1605744000000 | 218.69 |
| 1605830400000 | 218.4 |
| 1606089600000 | 218.93 |
| 1606176000000 | 222.45 |
| 1606262400000 | 222.4 |
| 1606348800000 | 222.69 |
| 1606435200000 | 224.02 |
| 1606694400000 | 221.03 |
| 1606780800000 | 223.97 |
| 1606867200000 | 224.98 |
| 1606953600000 | 223.67 |
| 1607040000000 | 225.74 |
| 1607299200000 | 227.34 |
| 1607385600000 | 226.66 |
| 1607472000000 | 226.3 |
| 1607558400000 | 227.98 |
| 1607644800000 | 226.83 |
| 1607904000000 | 226.08 |
| 1607990400000 | 226.82 |
| 1608076800000 | 226.56 |
| 1608163200000 | 227.02 |
| 1608249600000 | 227.13 |
| 1608508800000 | 225.43 |
| 1608595200000 | 226.16 |
| 1608681600000 | 225.69 |
| 1608768000000 | 226.05 |
| 1609113600000 | 229.12 |
| 1609200000000 | 229.83 |
| 1609286400000 | 228.38 |
| 1609372800000 | 226.26 |
| 1609718400000 | 228.54 |
| 1609804800000 | 228.63 |
| 1609891200000 | 233.06 |
| 1609977600000 | 235.16 |
| 1610064000000 | 235.21 |
| 1610323200000 | 233.79 |
| 1610409600000 | 232.52 |
| 1610496000000 | 232.64 |
| 1610582400000 | 232.95 |
| 1610668800000 | 231.68 |
| 1610928000000 | 231.66 |
| 1611014400000 | 231.61 |
| 1611100800000 | 232.68 |
| 1611187200000 | 231.71 |
| 1611273600000 | 230.84 |
| 1611532800000 | 228.37 |
| 1611619200000 | 228.73 |
| 1611705600000 | 225.97 |
| 1611792000000 | 226.4 |
| 1611878400000 | 223.48 |
| 1612137600000 | 226.19 |
| 1612224000000 | 228.39 |
| 1612310400000 | 229.29 |
| 1612396800000 | 229.09 |
| 1612483200000 | 229.66 |
| 1612742400000 | 231.25 |
| 1612828800000 | 230.23 |
| 1612915200000 | 230.42 |
| 1613001600000 | 231.66 |
| 1613088000000 | 231.79 |
| 1613347200000 | 233.36 |
| 1613433600000 | 233.04 |
| 1613520000000 | 231.61 |
| 1613606400000 | 228.7 |
| 1613692800000 | 230.06 |
| 1613952000000 | 229.53 |
| 1614038400000 | 229.55 |
| 1614124800000 | 230.63 |
| 1614211200000 | 230.93 |
| 1614297600000 | 227.93 |
| 1614556800000 | 231.86 |
| 1614643200000 | 231.52 |
| 1614729600000 | 231.87 |
| 1614816000000 | 230.1 |
| 1614902400000 | 231.17 |
| 1615161600000 | 234.03 |
| 1615248000000 | 234.51 |
| 1615334400000 | 235.15 |
| 1615420800000 | 236.37 |
| 1615507200000 | 237.83 |
| 1615766400000 | 238.18 |
| 1615852800000 | 238.46 |
| 1615939200000 | 238.06 |
| 1616025600000 | 237.91 |
| 1616112000000 | 237.33 |
| 1616371200000 | 237.85 |
| 1616457600000 | 237.16 |
| 1616544000000 | 237.97 |
| 1616630400000 | 237.51 |
| 1616716800000 | 239.28 |
| 1616976000000 | 239.31 |
| 1617062400000 | 240.91 |
| 1617148800000 | 239.32 |
| 1617235200000 | 240.58 |
| 1617667200000 | 242.41 |
| 1617753600000 | 244.82 |
| 1617840000000 | 246.22 |
| 1617926400000 | 246.18 |
| 1618185600000 | 245.57 |
| 1618272000000 | 246.24 |
| 1618358400000 | 246.65 |
| 1618444800000 | 247.44 |
| 1618531200000 | 249.07 |
| 1618790400000 | 246.63 |
| 1618876800000 | 244.09 |
| 1618963200000 | 244.43 |
| 1619049600000 | 247.34 |
| 1619136000000 | 248.42 |
| 1619395200000 | 249.18 |
| 1619481600000 | 248.41 |
| 1619568000000 | 248.79 |
| 1619654400000 | 248.5 |
| 1619740800000 | 247.94 |
| 1620000000000 | 248.59 |
| 1620086400000 | 246.74 |
| 1620172800000 | 249.33 |
| 1620259200000 | 251.44 |
| 1620345600000 | 253.56 |
| 1620604800000 | 251.76 |
| 1620691200000 | 247.33 |
| 1620777600000 | 245.75 |
| 1620864000000 | 246.4 |
| 1620950400000 | 249.87 |
| 1621209600000 | 249.65 |
| 1621296000000 | 249.72 |
| 1621382400000 | 247.61 |
| 1621468800000 | 249.53 |
| 1621555200000 | 250.02 |
| 1621814400000 | 251.19 |
| 1621900800000 | 251.82 |
| 1621987200000 | 251.52 |
| 1622073600000 | 250.84 |
| 1622160000000 | 252.17 |
| 1622419200000 | 251.21 |
| 1622505600000 | 254.48 |
| 1622592000000 | 254.93 |
| 1622678400000 | 254.73 |
| 1622764800000 | 254.89 |
| 1623024000000 | 256 |
| 1623110400000 | 256.88 |
| 1623196800000 | 256.67 |
| 1623283200000 | 256 |
| 1623369600000 | 256.54 |
| 1623628800000 | 257.37 |
| 1623715200000 | 257.87 |
| 1623801600000 | 257.32 |
| 1623888000000 | 255.68 |
| 1623974400000 | 252.66 |
| 1624233600000 | 253.27 |
| 1624320000000 | 254.28 |
| 1624406400000 | 252.71 |
| 1624492800000 | 255.39 |
| 1624579200000 | 256.0899 |
| 1624838400000 | 254.39 |
| 1624924800000 | 255.62 |
| 1625011200000 | 253.96 |
| 1625097600000 | 256.2799 |
| 1625184000000 | 256.58 |
| 1625443200000 | 257.22 |
| 1625529600000 | 255.35 |
| 1625616000000 | 256.55 |
| 1625702400000 | 254.16 |
| 1625788800000 | 255.85 |
| 1626048000000 | 256.46 |
| 1626134400000 | 256.23 |
| 1626220800000 | 255.42 |
| 1626307200000 | 253.24 |
| 1626393600000 | 253.08 |
| 1626652800000 | 249.86 |
| 1626739200000 | 251.67 |
| 1626825600000 | 254.64 |
| 1626912000000 | 254.33 |
| 1626998400000 | 255.71 |
| 1627257600000 | 255.86 |
| 1627344000000 | 254.28 |
| 1627430400000 | 254.71 |
| 1627516800000 | 255.53 |
| 1627603200000 | 254.84 |
| 1627862400000 | 256.94 |
| 1627948800000 | 257.35 |
| 1628035200000 | 257.5 |
| 1628121600000 | 258.18 |
| 1628208000000 | 258.65 |
| 1628467200000 | 258.65 |
| 1628553600000 | 259.08 |
| 1628640000000 | 260.42 |
| 1628726400000 | 261.08 |
| 1628812800000 | 262.44 |
| 1629072000000 | 261.26 |
| 1629158400000 | 261.0299 |
| 1629244800000 | 260.87 |
| 1629331200000 | 258.7799 |
| 1629417600000 | 260 |
| 1629676800000 | 261.07 |
| 1629763200000 | 261.95 |
| 1629849600000 | 261.87 |
| 1629936000000 | 261.22 |
| 1630022400000 | 262.51 |
| 1630281600000 | 263.04 |
| 1630368000000 | 262.06 |
| 1630454400000 | 263.74 |
| 1630540800000 | 264.17 |
| 1630627200000 | 263.17 |
| 1630886400000 | 264.75 |
| 1630972800000 | 264.14 |
| 1631059200000 | 262.57 |
| 1631145600000 | 260.32 |
| 1631232000000 | 259.48 |
| 1631491200000 | 260.6 |
| 1631577600000 | 260.25 |
| 1631664000000 | 259.38 |
| 1631750400000 | 259.71 |
| 1631836800000 | 257.29 |
| 1632096000000 | 253.76 |
| 1632182400000 | 255.22 |
| 1632268800000 | 257.96 |
| 1632355200000 | 259.23 |
| 1632441600000 | 258.23 |
| 1632700800000 | 258.74 |
| 1632787200000 | 257.19 |
| 1632873600000 | 258.45 |
| 1632960000000 | 256.8 |
| 1633046400000 | 255.19 |
| 1633305600000 | 254.4 |
| 1633392000000 | 255.68 |
| 1633478400000 | 253.51 |
| 1633564800000 | 255.88 |
| 1633651200000 | 255.99 |
| 1633910400000 | 256.2799 |
| 1633996800000 | 256.74 |
| 1634083200000 | 257.72 |
| 1634169600000 | 260.05 |
| 1634256000000 | 260.33 |
| 1634515200000 | 260.26 |
| 1634601600000 | 260.69 |
| 1634688000000 | 261.44 |
| 1634774400000 | 260.51 |
| 1634860800000 | 262.39 |
| 1635120000000 | 262.16 |
| 1635206400000 | 262.64 |
| 1635292800000 | 263.37 |
| 1635379200000 | 263.86 |
| 1635465600000 | 262.35 |
| 1635724800000 | 265.42 |
| 1635811200000 | 266.01 |
| 1635897600000 | 265.99 |
| 1635984000000 | 269.76 |
| 1636070400000 | 270.69 |
| 1636329600000 | 270.7 |
| 1636416000000 | 270.07 |
| 1636502400000 | 270.56 |
| 1636588800000 | 272.05 |
| 1636675200000 | 272.48 |
| 1636934400000 | 272.11 |
| 1637020800000 | 271.61 |
| 1637107200000 | 269.69 |
| 1637193600000 | 269.24 |
| 1637280000000 | 267.5299 |
| 1637539200000 | 268.13 |
| 1637625600000 | 267.51 |
| 1637712000000 | 267.64 |
| 1637798400000 | 269.35 |
| 1637884800000 | 261.06 |
| 1638144000000 | 262.38 |
| 1638230400000 | 260.75 |
| 1638316800000 | 263.2 |
| 1638403200000 | 261.94 |
| 1638489600000 | 262.17 |
| 1638748800000 | 264.92 |
| 1638835200000 | 269.88 |
| 1638921600000 | 270.83 |
| 1639008000000 | 269.38 |
| 1639094400000 | 268.7799 |
| 1639353600000 | 266.6 |
| 1639440000000 | 265.21 |
| 1639526400000 | 265.69 |
| 1639612800000 | 266.5 |
| 1639699200000 | 265.38 |
| 1639958400000 | 262.67 |
| 1640044800000 | 266.15 |
| 1640131200000 | 266.57 |
| 1640217600000 | 267.9 |
| 1640304000000 | 268.21 |
| 1640563200000 | 269.3 |
| 1640649600000 | 270.37 |
| 1640736000000 | 270.7 |
| 1640822400000 | 270.1 |
| 1640908800000 | 269.52 |
| 1641168000000 | 271.22 |
| 1641254400000 | 272.87 |
| 1641340800000 | 272.89 |
| 1641427200000 | 269.92 |
| 1641513600000 | 269.75 |
| 1641772800000 | 267.08 |
| 1641859200000 | 267.87 |
| 1641945600000 | 269.46 |
| 1642032000000 | 269.61 |
| 1642118400000 | 268.35 |
| 1642377600000 | 269.19 |
| 1642464000000 | 267.13 |
| 1642550400000 | 265.5899 |
| 1642636800000 | 265.51 |
| 1642723200000 | 262.16 |
| 1642982400000 | 256.11 |
| 1643068800000 | 255.43 |
| 1643155200000 | 258.22 |
| 1643241600000 | 258.02 |
| 1643328000000 | 256.24 |
| 1643587200000 | 259.21 |
| 1643673600000 | 260.64 |
| 1643760000000 | 262.26 |
| 1643846400000 | 260.35 |
| 1643932800000 | 258.86 |
| 1644192000000 | 259.61 |
| 1644278400000 | 259.62 |
| 1644364800000 | 263.7799 |
| 1644451200000 | 262.61 |
| 1644537600000 | 260.3399 |
| 1644796800000 | 256.13 |
| 1644883200000 | 259.66 |
| 1644969600000 | 259.99 |
| 1645056000000 | 257.72 |
| 1645142400000 | 255.86 |
| 1645401600000 | 252.66 |
| 1645488000000 | 251.76 |
| 1645574400000 | 251.15 |
| 1645660800000 | 245.81 |
| 1645747200000 | 252.39 |
| 1646006400000 | 251.91 |
| 1646092800000 | 245.5 |
| 1646179200000 | 246.59 |
| 1646265600000 | 242.97 |
| 1646352000000 | 236.73 |
| 1646611200000 | 234.2 |
| 1646697600000 | 234.18 |
| 1646784000000 | 244.21 |
| 1646870400000 | 242.95 |
| 1646956800000 | 243.76 |
| 1647216000000 | 246.56 |
| 1647302400000 | 245.49 |
| 1647388800000 | 251.53 |
| 1647475200000 | 254.33 |
| 1647561600000 | 254.68 |
| 1647820800000 | 253.92 |
| 1647907200000 | 254.25 |
| 1647993600000 | 252.37 |
| 1648080000000 | 252.93 |
| 1648166400000 | 252.99 |
| 1648425600000 | 255.27 |
| 1648512000000 | 261.61 |
| 1648598400000 | 260.42 |
| 1648684800000 | 257.32 |
| 1648771200000 | 257.57 |
| 1649030400000 | 257.7799 |
| 1649116800000 | 256.17 |
| 1649203200000 | 252.82 |
| 1649289600000 | 252.23 |
| 1649376000000 | 255.28 |
| 1649635200000 | 253.05 |
| 1649721600000 | 252.52 |
| 1649808000000 | 252.41 |
| 1649894400000 | 252.32 |
| 1650326400000 | 253.23 |
| 1650412800000 | 255.96 |
| 1650499200000 | 256.68 |
| 1650585600000 | 254.13 |
| 1650844800000 | 251.72 |
| 1650931200000 | 249.74 |
| 1651017600000 | 250.88 |
| 1651104000000 | 254.49 |
| 1651190400000 | 253.01 |
| 1651449600000 | 250.27 |
| 1651536000000 | 252.76 |
| 1651622400000 | 252.9 |
| 1651708800000 | 251.98 |
| 1651795200000 | 249.68 |
| 1652054400000 | 242.29 |
| 1652140800000 | 243.55 |
| 1652227200000 | 246.53 |
| 1652313600000 | 244.41 |
| 1652400000000 | 249.46 |
| 1652659200000 | 249.27 |
| 1652745600000 | 250.92 |
| 1652832000000 | 249.61 |
| 1652918400000 | 247.07 |
| 1653004800000 | 248.35 |
| 1653264000000 | 251.6 |
| 1653350400000 | 251.35 |
| 1653436800000 | 252.01 |
| 1653523200000 | 254.18 |
| 1653609600000 | 256.26 |
| 1653868800000 | 258.87 |
| 1653955200000 | 256.37 |
| 1654041600000 | 255.89 |
| 1654128000000 | 257.32 |
| 1654214400000 | 257.0899 |
| 1654473600000 | 258.44 |
| 1654560000000 | 257.22 |
| 1654646400000 | 256.37 |
| 1654732800000 | 251.53 |
| 1654819200000 | 246.53 |
| 1655078400000 | 241.94 |
| 1655164800000 | 240.75 |
| 1655251200000 | 242.22 |
| 1655337600000 | 233.34 |
| 1655424000000 | 234.02 |
| 1655683200000 | 235.75 |
| 1655769600000 | 237.16 |
| 1655856000000 | 234.56 |
| 1655942400000 | 231.74 |
| 1656028800000 | 236.72 |
| 1656288000000 | 238.82 |
| 1656374400000 | 240.46 |
| 1656460800000 | 238 |
| 1656547200000 | 233.31 |
| 1656633600000 | 235.27 |
| 1656892800000 | 234.58 |
| 1656979200000 | 231.16 |
| 1657065600000 | 232.8 |
| 1657152000000 | 235.43 |
| 1657238400000 | 236.38 |
| 1657497600000 | 235.45 |
| 1657584000000 | 235.38 |
| 1657670400000 | 233.45 |
| 1657756800000 | 230.9 |
| 1657843200000 | 234.1 |
| 1658102400000 | 234.99 |
| 1658188800000 | 240.08 |
| 1658275200000 | 240.77 |
| 1658361600000 | 242.1 |
| 1658448000000 | 241.84 |
| 1658707200000 | 241.44 |
| 1658793600000 | 239.3 |
| 1658880000000 | 241.17 |
| 1658966400000 | 243.47 |
| 1659052800000 | 247.07 |
| 1659312000000 | 245.88 |
| 1659398400000 | 244.41 |
| 1659484800000 | 246.48 |
| 1659571200000 | 248.55 |
| 1659657600000 | 247.43 |
| 1659916800000 | 249.36 |
| 1660003200000 | 248.09 |
| 1660089600000 | 250.92 |
| 1660176000000 | 252.51 |
| 1660262400000 | 254.36 |
| 1660521600000 | 254.53 |
| 1660608000000 | 254.18 |
| 1660694400000 | 251.82 |
| 1660780800000 | 253.23 |
| 1660867200000 | 252.74 |
| 1661126400000 | 247.79 |
| 1661212800000 | 246.9 |
| 1661299200000 | 247.38 |
| 1661385600000 | 248.73 |
| 1661472000000 | 245.31 |
| 1661731200000 | 244.5 |
| 1661817600000 | 245.01 |
| 1661904000000 | 243.9 |
| 1661990400000 | 239.95 |
| 1662076800000 | 244 |
| 1662336000000 | 241.63 |
| 1662422400000 | 240.84 |
| 1662508800000 | 243.17 |
| 1662595200000 | 244.89 |
| 1662681600000 | 248.81 |
| 1662940800000 | 251.94 |
| 1663027200000 | 248.35 |
| 1663113600000 | 244.77 |
| 1663200000000 | 244.98 |
| 1663286400000 | 243.63 |
| 1663545600000 | 244.18 |
| 1663632000000 | 240.42 |
| 1663718400000 | 240.71 |
| 1663804800000 | 237.46 |
| 1663891200000 | 236.91 |
| 1664150400000 | 235.34 |
| 1664236800000 | 233.61 |
| 1664323200000 | 234.81 |
| 1664409600000 | 226.98 |
| 1664496000000 | 227.26 |
| 1664755200000 | 228.97 |
| 1664841600000 | 235.98 |
| 1664928000000 | 234.9 |
| 1665014400000 | 234.07 |
| 1665100800000 | 230.6 |
| 1665360000000 | 230.13 |
| 1665446400000 | 227.04 |
| 1665532800000 | 225.21 |
| 1665619200000 | 225.13 |
| 1665705600000 | 226.21 |
| 1665964800000 | 227.78 |
| 1666051200000 | 232.45 |
| 1666137600000 | 231.47 |
| 1666224000000 | 231.62 |
| 1666310400000 | 233.57 |
| 1666569600000 | 235.36 |
| 1666656000000 | 237.49 |
| 1666742400000 | 238.11 |
| 1666828800000 | 238.41 |
| 1666915200000 | 237 |
| 1667174400000 | 237.6 |
| 1667260800000 | 240.47 |
| 1667347200000 | 238.73 |
| 1667433600000 | 240.13 |
| 1667520000000 | 245.95 |
| 1667779200000 | 245.83 |
| 1667865600000 | 247.81 |
| 1667952000000 | 249.57 |
| 1668038400000 | 254.12 |
| 1668124800000 | 258.07 |
| 1668384000000 | 258.55 |
| 1668470400000 | 256.31 |
| 1668556800000 | 254.22 |
| 1668643200000 | 253.66 |
| 1668729600000 | 254.15 |
| 1668988800000 | 253.69 |
| 1669075200000 | 254.94 |
| 1669161600000 | 254.1 |
| 1669248000000 | 255.26 |
| 1669334400000 | 256 |
| 1669593600000 | 253.68 |
| 1669680000000 | 253.78 |
| 1669766400000 | 256.41 |
| 1669852800000 | 254.53 |
| 1669939200000 | 255.23 |
| 1670198400000 | 254.87 |
| 1670284800000 | 252.52 |
| 1670371200000 | 251.36 |
| 1670457600000 | 251.34 |
| 1670544000000 | 251.65 |
| 1670803200000 | 251.15 |
| 1670889600000 | 254.11 |
| 1670976000000 | 253.85 |
| 1671062400000 | 251.12 |
| 1671148800000 | 248.98 |
| 1671408000000 | 248.8 |
| 1671494400000 | 249.08 |
| 1671580800000 | 253.26 |
| 1671667200000 | 252.48 |
| 1671753600000 | 252.76 |
| 1672099200000 | 254.75 |
| 1672185600000 | 252.86 |
| 1672272000000 | 255.21 |
| 1672358400000 | 253.57 |
| 1672617600000 | 255.98 |
| 1672704000000 | 256.08 |
| 1672790400000 | 259.76 |
| 1672876800000 | 260.73 |
| 1672963200000 | 262.32 |
| 1673222400000 | 264.14 |
| 1673308800000 | 263.95 |
| 1673395200000 | 267.22 |
| 1673481600000 | 270.06 |
| 1673568000000 | 270.1 |
| 1673827200000 | 271.29 |
| 1673913600000 | 269.87 |
| 1674000000000 | 268.2799 |
| 1674086400000 | 263.7799 |
| 1674172800000 | 266.3399 |
| 1674432000000 | 269.24 |
| 1674518400000 | 270.95 |
| 1674604800000 | 269.97 |
| 1674691200000 | 271.04 |
| 1674777600000 | 272.16 |
| 1675036800000 | 270.82 |
| 1675123200000 | 271.89 |
| 1675209600000 | 274.08 |
| 1675296000000 | 279.47 |
| 1675382400000 | 280.5899 |
| 1675641600000 | 277.15 |
| 1675728000000 | 277.35 |
| 1675814400000 | 276.8 |
| 1675900800000 | 276.36 |
| 1675987200000 | 274.64 |
| 1676246400000 | 275.51 |
| 1676332800000 | 275.36 |
| 1676419200000 | 278.38 |
| 1676505600000 | 279.12 |
| 1676592000000 | 277.86 |
| 1676851200000 | 278.02 |
| 1676937600000 | 273.5 |
| 1677024000000 | 272.14 |
| 1677110400000 | 273.24 |
| 1677196800000 | 271.51 |
| 1677456000000 | 273.15 |
| 1677542400000 | 271.58 |
| 1677628800000 | 273.49 |
| 1677715200000 | 273.98 |
| 1677801600000 | 276.3399 |
| 1678060800000 | 276.95 |
| 1678147200000 | 275.77 |
| 1678233600000 | 276.49 |
| 1678320000000 | 273.37 |
| 1678406400000 | 266.41 |
| 1678665600000 | 260.17 |
| 1678752000000 | 263.22 |
| 1678838400000 | 254.84 |
| 1678924800000 | 256.83 |
| 1679011200000 | 253.63 |
| 1679270400000 | 254.61 |
| 1679356800000 | 259.63 |
| 1679443200000 | 258.14 |
| 1679529600000 | 257.35 |
| 1679616000000 | 253.33 |
| 1679875200000 | 254.8 |
| 1679961600000 | 254.93 |
| 1680048000000 | 258.65 |
| 1680134400000 | 262 |
| 1680220800000 | 263.11 |
| 1680480000000 | 263.72 |
| 1680566400000 | 262.02 |
| 1680652800000 | 260.5899 |
| 1680739200000 | 261.86 |
| 1681171200000 | 264.07 |
| 1681257600000 | 264.97 |
| 1681344000000 | 266.12 |
| 1681430400000 | 267.7799 |
| 1681689600000 | 268.42 |
| 1681776000000 | 268.8399 |
| 1681862400000 | 268.15 |
| 1681948800000 | 267.32 |
| 1682035200000 | 267.73 |
| 1682294400000 | 267.71 |
| 1682380800000 | 265.74 |
| 1682467200000 | 264.6 |
| 1682553600000 | 265.46 |
| 1682640000000 | 266 |
| 1682899200000 | 266.21 |
| 1682985600000 | 263.47 |
| 1683072000000 | 263.25 |
| 1683158400000 | 260.37 |
| 1683244800000 | 263.42 |
| 1683504000000 | 264.01 |
| 1683590400000 | 261.88 |
| 1683676800000 | 261.39 |
| 1683763200000 | 261.64 |
| 1683849600000 | 262.26 |
| 1684108800000 | 263.4 |
| 1684195200000 | 261.88 |
| 1684281600000 | 261.5899 |
| 1684368000000 | 262.38 |
| 1684454400000 | 263.4 |
| 1684713600000 | 264.16 |
| 1684800000000 | 263.01 |
| 1684886400000 | 259.18 |
| 1684972800000 | 257.86 |
| 1685059200000 | 259.55 |
| 1685318400000 | 259.39 |
| 1685404800000 | 257.41 |
| 1685491200000 | 253.28 |
| 1685577600000 | 254.46 |
| 1685664000000 | 260.3 |
| 1685923200000 | 261.06 |
| 1686009600000 | 262.07 |
| 1686096000000 | 261.19 |
| 1686182400000 | 260.92 |
| 1686268800000 | 259.66 |
| 1686528000000 | 261.2799 |
| 1686614400000 | 262.0899 |
| 1686700800000 | 262.26 |
| 1686787200000 | 261.73 |
| 1686873600000 | 261.42 |
| 1687132800000 | 259.5299 |
| 1687219200000 | 258.46 |
| 1687305600000 | 257.96 |
| 1687392000000 | 255.93 |
| 1687478400000 | 252.64 |
| 1687737600000 | 253.64 |
| 1687824000000 | 254.86 |
| 1687910400000 | 257.97 |
| 1687996800000 | 258.21 |
| 1688083200000 | 259.11 |
| 1688342400000 | 260.95 |
| 1688428800000 | 260.95 |
| 1688515200000 | 258.23 |
| 1688601600000 | 253.61 |
| 1688688000000 | 253.68 |
| 1688947200000 | 254.27 |
| 1689033600000 | 255.99 |
| 1689120000000 | 260.39 |
| 1689206400000 | 261.65 |
| 1689292800000 | 261.01 |
| 1689552000000 | 260.66 |
| 1689638400000 | 262.5299 |
| 1689724800000 | 266.98 |
| 1689811200000 | 267.19 |
| 1689897600000 | 266.82 |
| 1690156800000 | 267.85 |
| 1690243200000 | 268.16 |
| 1690329600000 | 266.8 |
| 1690416000000 | 268.35 |
| 1690502400000 | 267.87 |
| 1690761600000 | 267.88 |
| 1690848000000 | 267.14 |
| 1690934400000 | 263.54 |
| 1691020800000 | 262.29 |
| 1691107200000 | 263.5899 |
| 1691366400000 | 262.82 |
| 1691452800000 | 260.66 |
| 1691539200000 | 261.71 |
| 1691625600000 | 263.79 |
| 1691712000000 | 260.88 |
| 1691971200000 | 260.14 |
| 1692057600000 | 256.4 |
| 1692144000000 | 254.74 |
| 1692230400000 | 252.51 |
| 1692316800000 | 251.36 |
| 1692576000000 | 251.2 |
| 1692662400000 | 252.03 |
| 1692748800000 | 254.36 |
| 1692835200000 | 254.38 |
| 1692921600000 | 254.83 |
| 1693180800000 | 257.38 |
| 1693267200000 | 260.68 |
| 1693353600000 | 259.95 |
| 1693440000000 | 260.02 |
| 1693526400000 | 260.51 |
| 1693785600000 | 260.3399 |
| 1693872000000 | 258.92 |
| 1693958400000 | 259.46 |
| 1694044800000 | 258.25 |
| 1694131200000 | 258.0299 |
| 1694390400000 | 259.14 |
| 1694476800000 | 258.93 |
| 1694563200000 | 258.22 |
| 1694649600000 | 262.66 |
| 1694736000000 | 263.1 |
| 1694995200000 | 261.06 |
| 1695081600000 | 260.88 |
| 1695168000000 | 263.04 |
| 1695254400000 | 260.3 |
| 1695340800000 | 260.05 |
| 1695600000000 | 258.98 |
| 1695686400000 | 257.61 |
| 1695772800000 | 256.2 |
| 1695859200000 | 256.97 |
| 1695945600000 | 258.92 |
| 1696204800000 | 255.9 |
| 1696291200000 | 252.04 |
| 1696377600000 | 251.01 |
| 1696464000000 | 251.84 |
| 1696550400000 | 253.17 |
| 1696809600000 | 252.3 |
| 1696896000000 | 257.14 |
| 1696982400000 | 256.91 |
| 1697068800000 | 257.04 |
| 1697155200000 | 254.68 |
| 1697414400000 | 255.45 |
| 1697500800000 | 255.83 |
| 1697587200000 | 253.22 |
| 1697673600000 | 250.77 |
| 1697760000000 | 247.57 |
| 1698019200000 | 245.86 |
| 1698105600000 | 246.68 |
| 1698192000000 | 245.39 |
| 1698278400000 | 244.35 |
| 1698364800000 | 245 |
| 1698624000000 | 245.91 |
| 1698710400000 | 247.21 |
| 1698796800000 | 248.72 |
| 1698883200000 | 253.76 |
| 1698969600000 | 255.07 |
| 1699228800000 | 253.92 |
| 1699315200000 | 253.18 |
| 1699401600000 | 253.52 |
| 1699488000000 | 255.81 |
| 1699574400000 | 255.43 |
| 1699833600000 | 255.67 |
| 1699920000000 | 260.07 |
| 1700006400000 | 263.44 |
| 1700092800000 | 261.51 |
| 1700179200000 | 264.17 |
| 1700438400000 | 264.64 |
| 1700524800000 | 262.86 |
| 1700611200000 | 263.54 |
| 1700697600000 | 263.08 |
| 1700784000000 | 263.21 |
| 1701043200000 | 262.76 |
| 1701129600000 | 262.21 |
| 1701216000000 | 263.24 |
| 1701302400000 | 264.3 |
| 1701388800000 | 266.05 |
| 1701648000000 | 265.6 |
| 1701734400000 | 265.23 |
| 1701820800000 | 267.56 |
| 1701907200000 | 268.13 |
| 1701993600000 | 269.45 |
| 1702252800000 | 269.69 |
| 1702339200000 | 269.21 |
| 1702425600000 | 271.2 |
| 1702512000000 | 275.75 |
| 1702598400000 | 275.81 |
| 1702857600000 | 275.83 |
| 1702944000000 | 276.95 |
| 1703030400000 | 278.37 |
| 1703116800000 | 278.79 |
| 1703203200000 | 278.68 |
| 1703635200000 | 280.5 |
| 1703721600000 | 280.8 |
| 1703808000000 | 279.91 |
| 1704153600000 | 280.17 |
| 1704240000000 | 275.2 |
| 1704326400000 | 275.82 |
| 1704412800000 | 274.94 |
| 1704672000000 | 275.74 |
| 1704758400000 | 274.9 |
| 1704844800000 | 274.2 |
| 1704931200000 | 272.9 |
| 1705017600000 | 274.25 |
| 1705276800000 | 273.41 |
| 1705363200000 | 271.49 |
| 1705449600000 | 266.61 |
| 1705536000000 | 267.46 |
| 1705622400000 | 268 |
| 1705881600000 | 269.47 |
| 1705968000000 | 269.79 |
| 1706054400000 | 271.5 |
| 1706140800000 | 272.0299 |
| 1706227200000 | 273.6 |
| 1706486400000 | 273.38 |
| 1706572800000 | 273.98 |
| 1706659200000 | 273.29 |
| STOXX Global ESG Social Leaders | |
|---|---|
| 2017 | 16.694220012421 |
| 2018 | -9.3136174833621 |
| 2019 | 19.93183179087 |
| 2020 | 6.2499595241058 |
| 2021 | 19.281263932319 |
| 2022 | -5.9848995565507 |
| 2023 | 10.55825543751 |
| 2024 | -8.1339604356071 |
Methodology
The STOXX Global ESG Social Leaders index offers a representation of the leading global companies in terms of social criteria, based on ESG indicators provided by Sustainalytics. Together with the STOXX Global ESG Environmental Leaders and the STOXX Global ESG Governance Leaders indices, the index forms the STOXX Global ESG Leaders index.
Companies that are non-compliant based on the Sustainalytics’ Global Standards Screening assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, and ESG Controversies.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return USD | CH0126704102 | SXWESSGU | SXWESSGU INDEX | .SXWESSGU |
| Price EUR | CH0126704136 | SXWESGSP | SXWESGSP INDEX | .SXWESGSP |
| Gross Return EUR | CH0126704177 | SXWESGST | SXWESGST INDEX | .SXWESGST |
| Price GBP | CH0126704219 | SXWESSGX | SXWESSGX INDEX | .SXWESSGX |
| Gross Return GBP | CH0126704250 | SXWESSGZ | SXWESSGZ INDEX | .SXWESSGZ |
| Price USD | CH0126704300 | SXWESGSK | SXWESGSK INDEX | .SXWESGSK |
Quick Facts
| Weighting | Normalized ESG scores |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 09:00:00 22:15:00 |
| Base value/base date | 100 as of March. 25, 2011 |
| History | Available from Sep. 21, 2001 |
| Inception date | April. 04, 2011 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| SCREEN HOLDINGS | Technology | Japan | 0.507% |
| MONCLER | Consumer Products and Services | Italy | 0.495% |
| ASML HLDG | Technology | Netherlands | 0.493% |
| Tokyo Electron Ltd. | Technology | Japan | 0.482% |
| UNICREDIT | Banks | Italy | 0.479% |
| UNICREDIT | Banks | Germany | 0.479% |
| INTERMEDIATE CAPITAL GRP | Financial Services | UK | 0.472% |
| Applied Materials Inc. | Technology | USA | 0.461% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 0.459% |
| ADVANCED MICRO DEVICES | Technology | USA | 0.455% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 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.