Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
EURO STOXX ex Financials
- 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
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX ex Financials | 6,203.6 | 4,403.5 | 18.0 | 6.0 | 385.3 | 1.4 | 8.7 | 0.0 | 3.9 |
| EURO STOXX | 7,414.8 | 5,415.2 | 18.2 | 6.6 | 385.3 | 1.4 | 7.1 | 0.0 | 3.7 |
Supersector weighting (top 10)
| Technology | 19.6 |
|---|---|
| Industrial Goods and Services | 17.7 |
| Consumer Products and Services | 10.6 |
| Health Care | 8.2 |
| Utilities | 6.3 |
| Energy | 6.0 |
| Automobiles and Parts | 5.6 |
| Chemicals | 4.8 |
| Food, Beverage and Tobacco | 4.7 |
| Construction and Materials | 4.4 |
Country weighting
| France | 37.2 |
|---|---|
| Germany | 24.6 |
| Netherlands | 16.8 |
| Italy | 6.9 |
| Spain | 6.3 |
| Belgium | 2.9 |
| Finland | 2.8 |
| Ireland | 1.1 |
| Portugal | 0.6 |
| Austria | 0.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX ex Financials | -2.2 | 6.5 | 8.6 | 15.0 | 48.9 | N/A | N/A | 8.7 | 4.8 | 8.4 |
| EURO STOXX | -2.7 | 8.6 | 12.3 | 22.2 | 54.1 | N/A | N/A | 12.6 | 7.0 | 9.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX ex Financials | N/A | N/A | 11.7 | 16.7 | 19.2 | N/A | N/A | 0.5 | 0.2 | 0.4 |
| EURO STOXX | N/A | N/A | 11.4 | 16.8 | 19.6 | N/A | N/A | 0.8 | 0.3 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.1 | 2.0 | 1.8 | 2.2 | 2.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.2 | -2.0 | -1.9 | -0.9 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of June 28, 2024
BENCHMARK INDICES
EURO STOXX ex Financials
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 | ||
| EURO STOXX ex Financials | 21.8 | 15.5 | 18.2 | 15.3 | 2.1 | 2.9 | 1.2 | 19.3 |
| EURO STOXX | 16.6 | 13.1 | 14.6 | 12.9 | 1.7 | 3.6 | 1.2 | 19.2 |
Performance and annual returns
| EURO STOXX ex Financials | |
|---|---|
| 1095638400000 | 110.95 |
| 1095724800000 | 111.52 |
| 1095811200000 | 110.5 |
| 1095897600000 | 109.63 |
| 1095984000000 | 109.95 |
| 1096243200000 | 109.44 |
| 1096329600000 | 109.7 |
| 1096416000000 | 110.19 |
| 1096502400000 | 109.47 |
| 1096588800000 | 111.93 |
| 1096848000000 | 112.84 |
| 1096934400000 | 112.97 |
| 1097020800000 | 112.91 |
| 1097107200000 | 112.96 |
| 1097193600000 | 112.3 |
| 1097452800000 | 112.1 |
| 1097539200000 | 110.97 |
| 1097625600000 | 111.1 |
| 1097712000000 | 110.53 |
| 1097798400000 | 110.73 |
| 1098057600000 | 110.46 |
| 1098144000000 | 111.67 |
| 1098230400000 | 110.67 |
| 1098316800000 | 111.33 |
| 1098403200000 | 111.39 |
| 1098662400000 | 109.37 |
| 1098748800000 | 109.51 |
| 1098835200000 | 111.08 |
| 1098921600000 | 112.04 |
| 1099008000000 | 111.76 |
| 1099267200000 | 112.63 |
| 1099353600000 | 113.48 |
| 1099440000000 | 113.57 |
| 1099526400000 | 113.5 |
| 1099612800000 | 114.06 |
| 1099872000000 | 114.14 |
| 1099958400000 | 114.01 |
| 1100044800000 | 114.47 |
| 1100131200000 | 115.63 |
| 1100217600000 | 115.76 |
| 1100476800000 | 115.39 |
| 1100563200000 | 114.61 |
| 1100649600000 | 116.1 |
| 1100736000000 | 116.06 |
| 1100822400000 | 115.28 |
| 1101081600000 | 114.73 |
| 1101168000000 | 114.69 |
| 1101254400000 | 114.75 |
| 1101340800000 | 115.75 |
| 1101427200000 | 115.57 |
| 1101686400000 | 115.51 |
| 1101772800000 | 114.82 |
| 1101859200000 | 116.07 |
| 1101945600000 | 116.41 |
| 1102032000000 | 115.9 |
| 1102291200000 | 115.61 |
| 1102377600000 | 116.05 |
| 1102464000000 | 115.85 |
| 1102550400000 | 115 |
| 1102636800000 | 115.63 |
| 1102896000000 | 116.44 |
| 1102982400000 | 116.62 |
| 1103068800000 | 116.39 |
| 1103155200000 | 116.57 |
| 1103241600000 | 115.23 |
| 1103500800000 | 115.82 |
| 1103587200000 | 116.16 |
| 1103673600000 | 116.99 |
| 1103760000000 | 117.26 |
| 1103846400000 | 117.31 |
| 1104105600000 | 117.1 |
| 1104192000000 | 117.44 |
| 1104278400000 | 117.35 |
| 1104364800000 | 117.43 |
| 1104451200000 | 117.43 |
| 1104710400000 | 118.34 |
| 1104796800000 | 118.51 |
| 1104883200000 | 117.63 |
| 1104969600000 | 118.12 |
| 1105056000000 | 118.52 |
| 1105315200000 | 118.48 |
| 1105401600000 | 117.56 |
| 1105488000000 | 116.8 |
| 1105574400000 | 117.38 |
| 1105660800000 | 117.82 |
| 1105920000000 | 118.38 |
| 1106006400000 | 118.34 |
| 1106092800000 | 118.34 |
| 1106179200000 | 117.67 |
| 1106265600000 | 117.85 |
| 1106524800000 | 117.67 |
| 1106611200000 | 118.48 |
| 1106697600000 | 118.63 |
| 1106784000000 | 119.2 |
| 1106870400000 | 118.85 |
| 1107129600000 | 120.07 |
| 1107216000000 | 121.09 |
| 1107302400000 | 121.52 |
| 1107388800000 | 121.16 |
| 1107475200000 | 122.57 |
| 1107734400000 | 123.25 |
| 1107820800000 | 123.35 |
| 1107907200000 | 122.98 |
| 1107993600000 | 122.68 |
| 1108080000000 | 123.89 |
| 1108339200000 | 123.83 |
| 1108425600000 | 124.42 |
| 1108512000000 | 123.95 |
| 1108598400000 | 124.06 |
| 1108684800000 | 124.28 |
| 1108944000000 | 123.82 |
| 1109030400000 | 122.95 |
| 1109116800000 | 122.27 |
| 1109203200000 | 122.11 |
| 1109289600000 | 123.57 |
| 1109548800000 | 123.14 |
| 1109635200000 | 123.76 |
| 1109721600000 | 123.79 |
| 1109808000000 | 123.66 |
| 1109894400000 | 124.66 |
| 1110153600000 | 124.93 |
| 1110240000000 | 124.15 |
| 1110326400000 | 123.61 |
| 1110412800000 | 122.38 |
| 1110499200000 | 122.51 |
| 1110758400000 | 122.45 |
| 1110844800000 | 123.15 |
| 1110931200000 | 121.56 |
| 1111017600000 | 121.87 |
| 1111104000000 | 122.33 |
| 1111363200000 | 121.85 |
| 1111449600000 | 122.25 |
| 1111536000000 | 121.84 |
| 1111622400000 | 122.81 |
| 1112054400000 | 122.89 |
| 1112140800000 | 122.65 |
| 1112227200000 | 122.7 |
| 1112313600000 | 123.21 |
| 1112572800000 | 122.62 |
| 1112659200000 | 123.44 |
| 1112745600000 | 124.01 |
| 1112832000000 | 124.59 |
| 1112918400000 | 124.71 |
| 1113177600000 | 124.35 |
| 1113264000000 | 123.86 |
| 1113350400000 | 124.37 |
| 1113436800000 | 124.05 |
| 1113523200000 | 121.75 |
| 1113782400000 | 119.35 |
| 1113868800000 | 119.8 |
| 1113955200000 | 119.53 |
| 1114041600000 | 119.86 |
| 1114128000000 | 120.7 |
| 1114387200000 | 121.14 |
| 1114473600000 | 120.85 |
| 1114560000000 | 119.15 |
| 1114646400000 | 118.78 |
| 1114732800000 | 119.11 |
| 1114992000000 | 119.99 |
| 1115078400000 | 120.35 |
| 1115164800000 | 120.99 |
| 1115251200000 | 121.89 |
| 1115337600000 | 122.51 |
| 1115596800000 | 122.19 |
| 1115683200000 | 121.65 |
| 1115769600000 | 121.38 |
| 1115856000000 | 122.11 |
| 1115942400000 | 122.3 |
| 1116201600000 | 122.15 |
| 1116288000000 | 122.14 |
| 1116374400000 | 124.07 |
| 1116460800000 | 124.67 |
| 1116547200000 | 124.97 |
| 1116806400000 | 125.75 |
| 1116892800000 | 125.63 |
| 1116979200000 | 125.59 |
| 1117065600000 | 126.59 |
| 1117152000000 | 126.46 |
| 1117411200000 | 127.08 |
| 1117497600000 | 126.47 |
| 1117584000000 | 128.43 |
| 1117670400000 | 128.52 |
| 1117756800000 | 128.21 |
| 1118016000000 | 127.7 |
| 1118102400000 | 129.06 |
| 1118188800000 | 128.87 |
| 1118275200000 | 128.6 |
| 1118361600000 | 129.54 |
| 1118620800000 | 130.28 |
| 1118707200000 | 130.5 |
| 1118793600000 | 129.62 |
| 1118880000000 | 130.13 |
| 1118966400000 | 130.75 |
| 1119225600000 | 130.45 |
| 1119312000000 | 131.15 |
| 1119398400000 | 131.31 |
| 1119484800000 | 131.78 |
| 1119571200000 | 130.75 |
| 1119830400000 | 129.62 |
| 1119916800000 | 130.89 |
| 1120003200000 | 131.66 |
| 1120089600000 | 131.67 |
| 1120176000000 | 132.76 |
| 1120435200000 | 133.1 |
| 1120521600000 | 132.74 |
| 1120608000000 | 133.39 |
| 1120694400000 | 131.36 |
| 1120780800000 | 133.51 |
| 1121040000000 | 134.27 |
| 1121126400000 | 133.91 |
| 1121212800000 | 134.68 |
| 1121299200000 | 135.22 |
| 1121385600000 | 135.08 |
| 1121644800000 | 134.93 |
| 1121731200000 | 136.21 |
| 1121817600000 | 135.85 |
| 1121904000000 | 135.57 |
| 1121990400000 | 135.48 |
| 1122249600000 | 135.75 |
| 1122336000000 | 135.88 |
| 1122422400000 | 136.29 |
| 1122508800000 | 137.11 |
| 1122595200000 | 136.98 |
| 1122854400000 | 136.99 |
| 1122940800000 | 138.11 |
| 1123027200000 | 138.08 |
| 1123113600000 | 136.94 |
| 1123200000000 | 135.89 |
| 1123459200000 | 136.52 |
| 1123545600000 | 137.87 |
| 1123632000000 | 139 |
| 1123718400000 | 138.27 |
| 1123804800000 | 137.68 |
| 1124064000000 | 137.43 |
| 1124150400000 | 136.65 |
| 1124236800000 | 136.36 |
| 1124323200000 | 135.85 |
| 1124409600000 | 137.48 |
| 1124668800000 | 137.79 |
| 1124755200000 | 136.82 |
| 1124841600000 | 136.62 |
| 1124928000000 | 135.46 |
| 1125014400000 | 134.34 |
| 1125273600000 | 134.93 |
| 1125360000000 | 134.76 |
| 1125446400000 | 136.01 |
| 1125532800000 | 136.81 |
| 1125619200000 | 136.6 |
| 1125878400000 | 137.58 |
| 1125964800000 | 138.63 |
| 1126051200000 | 138.84 |
| 1126137600000 | 138.59 |
| 1126224000000 | 139.22 |
| 1126483200000 | 139.32 |
| 1126569600000 | 138.33 |
| 1126656000000 | 138.77 |
| 1126742400000 | 138.86 |
| 1126828800000 | 140.02 |
| 1127088000000 | 139.79 |
| 1127174400000 | 140.37 |
| 1127260800000 | 138.73 |
| 1127347200000 | 138.23 |
| 1127433600000 | 138.93 |
| 1127692800000 | 140.82 |
| 1127779200000 | 140.25 |
| 1127865600000 | 141.52 |
| 1127952000000 | 140.97 |
| 1128038400000 | 141.6 |
| 1128297600000 | 142.51 |
| 1128384000000 | 143.11 |
| 1128470400000 | 141.53 |
| 1128556800000 | 139.96 |
| 1128643200000 | 139.57 |
| 1128902400000 | 139.81 |
| 1128988800000 | 140.05 |
| 1129075200000 | 138.76 |
| 1129161600000 | 137.26 |
| 1129248000000 | 137.44 |
| 1129507200000 | 137.66 |
| 1129593600000 | 136.9 |
| 1129680000000 | 134.36 |
| 1129766400000 | 134.42 |
| 1129852800000 | 133.78 |
| 1130112000000 | 135.4 |
| 1130198400000 | 134.8 |
| 1130284800000 | 135.14 |
| 1130371200000 | 132.6 |
| 1130457600000 | 132.73 |
| 1130716800000 | 135.57 |
| 1130803200000 | 135.34 |
| 1130889600000 | 135.64 |
| 1130976000000 | 137.03 |
| 1131062400000 | 136.85 |
| 1131321600000 | 137.26 |
| 1131408000000 | 137.21 |
| 1131494400000 | 137.14 |
| 1131580800000 | 136.67 |
| 1131667200000 | 138.14 |
| 1131926400000 | 138.57 |
| 1132012800000 | 138.45 |
| 1132099200000 | 137.63 |
| 1132185600000 | 138.27 |
| 1132272000000 | 138.95 |
| 1132531200000 | 139.63 |
| 1132617600000 | 139.76 |
| 1132704000000 | 140.54 |
| 1132790400000 | 140.37 |
| 1132876800000 | 140.8 |
| 1133136000000 | 140 |
| 1133222400000 | 140.38 |
| 1133308800000 | 139.9 |
| 1133395200000 | 141.81 |
| 1133481600000 | 142.49 |
| 1133740800000 | 142.06 |
| 1133827200000 | 142.76 |
| 1133913600000 | 142.65 |
| 1134000000000 | 143.06 |
| 1134086400000 | 142.86 |
| 1134345600000 | 143.11 |
| 1134432000000 | 143.62 |
| 1134518400000 | 143.37 |
| 1134604800000 | 143.51 |
| 1134691200000 | 144.42 |
| 1134950400000 | 144.11 |
| 1135036800000 | 144.12 |
| 1135123200000 | 145.21 |
| 1135209600000 | 145.19 |
| 1135296000000 | 145.61 |
| 1135641600000 | 146.13 |
| 1135728000000 | 145.93 |
| 1135814400000 | 146.46 |
| 1135900800000 | 145.3 |
| 1136160000000 | 146.43 |
| 1136246400000 | 147.09 |
| 1136332800000 | 148.45 |
| 1136419200000 | 148.35 |
| 1136505600000 | 149.07 |
| 1136764800000 | 149.58 |
| 1136851200000 | 148.88 |
| 1136937600000 | 149.7 |
| 1137024000000 | 149.72 |
| 1137110400000 | 148.52 |
| 1137369600000 | 149.26 |
| 1137456000000 | 147.98 |
| 1137542400000 | 147.02 |
| 1137628800000 | 147.97 |
| 1137715200000 | 146.63 |
| 1137974400000 | 146.4 |
| 1138060800000 | 146.23 |
| 1138147200000 | 147.51 |
| 1138233600000 | 149.19 |
| 1138320000000 | 151.11 |
| 1138579200000 | 151.04 |
| 1138665600000 | 151.12 |
| 1138752000000 | 152.63 |
| 1138838400000 | 150.98 |
| 1138924800000 | 151.33 |
| 1139184000000 | 151.47 |
| 1139270400000 | 151.32 |
| 1139356800000 | 150.86 |
| 1139443200000 | 152.54 |
| 1139529600000 | 151.57 |
| 1139788800000 | 152.48 |
| 1139875200000 | 152.53 |
| 1139961600000 | 152.66 |
| 1140048000000 | 153.19 |
| 1140134400000 | 153.49 |
| 1140393600000 | 153.49 |
| 1140480000000 | 153.97 |
| 1140566400000 | 155.02 |
| 1140652800000 | 154.82 |
| 1140739200000 | 155.38 |
| 1140998400000 | 155.82 |
| 1141084800000 | 153.47 |
| 1141171200000 | 154.8 |
| 1141257600000 | 153.67 |
| 1141344000000 | 153.31 |
| 1141603200000 | 154.22 |
| 1141689600000 | 153.92 |
| 1141776000000 | 153.08 |
| 1141862400000 | 154.57 |
| 1141948800000 | 155.69 |
| 1142208000000 | 156.6 |
| 1142294400000 | 156.89 |
| 1142380800000 | 157.3 |
| 1142467200000 | 157.39 |
| 1142553600000 | 157.33 |
| 1142812800000 | 157.66 |
| 1142899200000 | 157.8 |
| 1142985600000 | 158.57 |
| 1143072000000 | 158.64 |
| 1143158400000 | 159.46 |
| 1143417600000 | 158.04 |
| 1143504000000 | 157.33 |
| 1143590400000 | 157.94 |
| 1143676800000 | 159.59 |
| 1143763200000 | 159.21 |
| 1144022400000 | 160.35 |
| 1144108800000 | 159.34 |
| 1144195200000 | 159.81 |
| 1144281600000 | 160.02 |
| 1144368000000 | 159.05 |
| 1144627200000 | 159.88 |
| 1144713600000 | 158.13 |
| 1144800000000 | 157.4 |
| 1144886400000 | 157.82 |
| 1145318400000 | 157.59 |
| 1145404800000 | 159.69 |
| 1145491200000 | 161.25 |
| 1145577600000 | 162.65 |
| 1145836800000 | 162.41 |
| 1145923200000 | 162.38 |
| 1146009600000 | 162.89 |
| 1146096000000 | 161.44 |
| 1146182400000 | 160.24 |
| 1146441600000 | 160.24 |
| 1146528000000 | 161.55 |
| 1146614400000 | 160.32 |
| 1146700800000 | 161.73 |
| 1146787200000 | 163.04 |
| 1147046400000 | 162.99 |
| 1147132800000 | 163.58 |
| 1147219200000 | 162.91 |
| 1147305600000 | 161.65 |
| 1147392000000 | 158.24 |
| 1147651200000 | 156.23 |
| 1147737600000 | 156.53 |
| 1147824000000 | 152.06 |
| 1147910400000 | 151.77 |
| 1147996800000 | 151.71 |
| 1148256000000 | 147.7 |
| 1148342400000 | 151.7 |
| 1148428800000 | 149.99 |
| 1148515200000 | 152.1 |
| 1148601600000 | 155.14 |
| 1148860800000 | 154.99 |
| 1148947200000 | 151.69 |
| 1149033600000 | 153.27 |
| 1149120000000 | 153.81 |
| 1149206400000 | 153.97 |
| 1149465600000 | 152.81 |
| 1149552000000 | 149.51 |
| 1149638400000 | 150.54 |
| 1149724800000 | 146.65 |
| 1149811200000 | 148.84 |
| 1150070400000 | 147.55 |
| 1150156800000 | 144.55 |
| 1150243200000 | 144.61 |
| 1150329600000 | 147.77 |
| 1150416000000 | 146.82 |
| 1150675200000 | 148.14 |
| 1150761600000 | 149.01 |
| 1150848000000 | 149.37 |
| 1150934400000 | 150.09 |
| 1151020800000 | 150.62 |
| 1151280000000 | 150.36 |
| 1151366400000 | 149.35 |
| 1151452800000 | 149.03 |
| 1151539200000 | 151.81 |
| 1151625600000 | 154.51 |
| 1151884800000 | 155.32 |
| 1151971200000 | 155.35 |
| 1152057600000 | 153.36 |
| 1152144000000 | 154.79 |
| 1152230400000 | 154.31 |
| 1152489600000 | 154.95 |
| 1152576000000 | 152.98 |
| 1152662400000 | 153.82 |
| 1152748800000 | 151.43 |
| 1152835200000 | 149.4 |
| 1153094400000 | 148.58 |
| 1153180800000 | 148.15 |
| 1153267200000 | 151.57 |
| 1153353600000 | 152.1 |
| 1153440000000 | 150.27 |
| 1153699200000 | 152.96 |
| 1153785600000 | 153.33 |
| 1153872000000 | 153.79 |
| 1153958400000 | 155.28 |
| 1154044800000 | 156.02 |
| 1154304000000 | 155.67 |
| 1154390400000 | 154.3 |
| 1154476800000 | 156.02 |
| 1154563200000 | 154.72 |
| 1154649600000 | 156.05 |
| 1154908800000 | 153.94 |
| 1154995200000 | 154.11 |
| 1155081600000 | 155.43 |
| 1155168000000 | 153.93 |
| 1155254400000 | 153.75 |
| 1155513600000 | 155.31 |
| 1155600000000 | 156.9 |
| 1155686400000 | 157.98 |
| 1155772800000 | 158.34 |
| 1155859200000 | 158.13 |
| 1156118400000 | 157.67 |
| 1156204800000 | 158.57 |
| 1156291200000 | 157.63 |
| 1156377600000 | 158.23 |
| 1156464000000 | 158.07 |
| 1156723200000 | 159.11 |
| 1156809600000 | 159.09 |
| 1156896000000 | 159.75 |
| 1156982400000 | 159.38 |
| 1157068800000 | 159.95 |
| 1157328000000 | 160.63 |
| 1157414400000 | 159.87 |
| 1157500800000 | 158.36 |
| 1157587200000 | 157.1 |
| 1157673600000 | 157.75 |
| 1157932800000 | 157.22 |
| 1158019200000 | 159.09 |
| 1158105600000 | 159.7 |
| 1158192000000 | 159.37 |
| 1158278400000 | 159.7 |
| 1158537600000 | 159.83 |
| 1158624000000 | 159.03 |
| 1158710400000 | 160.81 |
| 1158796800000 | 161.19 |
| 1158883200000 | 159.48 |
| 1159142400000 | 159.52 |
| 1159228800000 | 161.68 |
| 1159315200000 | 163.18 |
| 1159401600000 | 163.59 |
| 1159488000000 | 163.78 |
| 1159747200000 | 163.55 |
| 1159833600000 | 162.87 |
| 1159920000000 | 163.6 |
| 1160006400000 | 164.43 |
| 1160092800000 | 164.3 |
| 1160352000000 | 164.42 |
| 1160438400000 | 165.06 |
| 1160524800000 | 165.58 |
| 1160611200000 | 166.59 |
| 1160697600000 | 166.69 |
| 1160956800000 | 167.37 |
| 1161043200000 | 165.85 |
| 1161129600000 | 167.4 |
| 1161216000000 | 167.46 |
| 1161302400000 | 168.09 |
| 1161561600000 | 168.89 |
| 1161648000000 | 168.93 |
| 1161734400000 | 169.76 |
| 1161820800000 | 170.11 |
| 1161907200000 | 169.66 |
| 1162166400000 | 169.02 |
| 1162252800000 | 168.98 |
| 1162339200000 | 169.47 |
| 1162425600000 | 168.45 |
| 1162512000000 | 169.23 |
| 1162771200000 | 171.16 |
| 1162857600000 | 171.91 |
| 1162944000000 | 171.89 |
| 1163030400000 | 172.4 |
| 1163116800000 | 172.44 |
| 1163376000000 | 173.32 |
| 1163462400000 | 173.32 |
| 1163548800000 | 174.8 |
| 1163635200000 | 175.26 |
| 1163721600000 | 173.91 |
| 1163980800000 | 174.42 |
| 1164067200000 | 174.49 |
| 1164153600000 | 174.74 |
| 1164240000000 | 174.37 |
| 1164326400000 | 173.33 |
| 1164585600000 | 170.76 |
| 1164672000000 | 169.95 |
| 1164758400000 | 172.7 |
| 1164844800000 | 171.11 |
| 1164931200000 | 169.31 |
| 1165190400000 | 170.46 |
| 1165276800000 | 172.37 |
| 1165363200000 | 172.38 |
| 1165449600000 | 173.45 |
| 1165536000000 | 173.7 |
| 1165795200000 | 174.89 |
| 1165881600000 | 175.07 |
| 1165968000000 | 176.37 |
| 1166054400000 | 177.17 |
| 1166140800000 | 178.22 |
| 1166400000000 | 177.97 |
| 1166486400000 | 176.74 |
| 1166572800000 | 177.44 |
| 1166659200000 | 177.19 |
| 1166745600000 | 175.62 |
| 1167177600000 | 178.1 |
| 1167264000000 | 177.97 |
| 1167350400000 | 178.04 |
| 1167696000000 | 180.05 |
| 1167782400000 | 179.72 |
| 1167868800000 | 178.79 |
| 1167955200000 | 177.02 |
| 1168214400000 | 177.2 |
| 1168300800000 | 177.37 |
| 1168387200000 | 176.23 |
| 1168473600000 | 179.04 |
| 1168560000000 | 179.33 |
| 1168819200000 | 179.97 |
| 1168905600000 | 179.36 |
| 1168992000000 | 179.02 |
| 1169078400000 | 178.83 |
| 1169164800000 | 180.28 |
| 1169424000000 | 179.41 |
| 1169510400000 | 179.01 |
| 1169596800000 | 180.73 |
| 1169683200000 | 180.21 |
| 1169769600000 | 179.74 |
| 1170028800000 | 180.44 |
| 1170115200000 | 181.48 |
| 1170201600000 | 180.89 |
| 1170288000000 | 182.47 |
| 1170374400000 | 182.95 |
| 1170633600000 | 183.16 |
| 1170720000000 | 183.24 |
| 1170806400000 | 184.35 |
| 1170892800000 | 183.19 |
| 1170979200000 | 184.14 |
| 1171238400000 | 182.99 |
| 1171324800000 | 183.97 |
| 1171411200000 | 185.68 |
| 1171497600000 | 186.01 |
| 1171584000000 | 185.89 |
| 1171843200000 | 186.89 |
| 1171929600000 | 186.25 |
| 1172016000000 | 185.12 |
| 1172102400000 | 185.43 |
| 1172188800000 | 185.8 |
| 1172448000000 | 186.83 |
| 1172534400000 | 181.09 |
| 1172620800000 | 178.81 |
| 1172707200000 | 176.85 |
| 1172793600000 | 176.39 |
| 1173052800000 | 174.55 |
| 1173139200000 | 175.8 |
| 1173225600000 | 177.05 |
| 1173312000000 | 179.42 |
| 1173398400000 | 179.68 |
| 1173657600000 | 179.3 |
| 1173744000000 | 177.55 |
| 1173830400000 | 173.68 |
| 1173916800000 | 177.34 |
| 1174003200000 | 177.83 |
| 1174262400000 | 179.99 |
| 1174348800000 | 181.02 |
| 1174435200000 | 181.51 |
| 1174521600000 | 184.18 |
| 1174608000000 | 185.36 |
| 1174867200000 | 184.12 |
| 1174953600000 | 184.31 |
| 1175040000000 | 183.54 |
| 1175126400000 | 185.93 |
| 1175212800000 | 186.05 |
| 1175472000000 | 186.92 |
| 1175558400000 | 189.17 |
| 1175644800000 | 189.82 |
| 1175731200000 | 190.22 |
| 1176163200000 | 191.29 |
| 1176249600000 | 190.7 |
| 1176336000000 | 190.03 |
| 1176422400000 | 191.55 |
| 1176681600000 | 193.19 |
| 1176768000000 | 193.11 |
| 1176854400000 | 191.9 |
| 1176940800000 | 191.82 |
| 1177027200000 | 193.91 |
| 1177286400000 | 193.73 |
| 1177372800000 | 192.32 |
| 1177459200000 | 193.79 |
| 1177545600000 | 194.47 |
| 1177632000000 | 193.68 |
| 1177891200000 | 194.14 |
| 1177977600000 | 194.16 |
| 1178064000000 | 195.4 |
| 1178150400000 | 195.9 |
| 1178236800000 | 197.67 |
| 1178496000000 | 197.95 |
| 1178582400000 | 196.07 |
| 1178668800000 | 196.22 |
| 1178755200000 | 195.02 |
| 1178841600000 | 196.05 |
| 1179100800000 | 196.16 |
| 1179187200000 | 197.19 |
| 1179273600000 | 197.16 |
| 1179360000000 | 198.06 |
| 1179446400000 | 200.52 |
| 1179705600000 | 201.13 |
| 1179792000000 | 201.51 |
| 1179878400000 | 203.03 |
| 1179964800000 | 201.97 |
| 1180051200000 | 202.09 |
| 1180310400000 | 202.47 |
| 1180396800000 | 202.71 |
| 1180483200000 | 202.45 |
| 1180569600000 | 205.09 |
| 1180656000000 | 207.27 |
| 1180915200000 | 206.57 |
| 1181001600000 | 205.25 |
| 1181088000000 | 201.22 |
| 1181174400000 | 199.13 |
| 1181260800000 | 198.97 |
| 1181520000000 | 201.01 |
| 1181606400000 | 199.98 |
| 1181692800000 | 200.74 |
| 1181779200000 | 204.54 |
| 1181865600000 | 207.35 |
| 1182124800000 | 206.75 |
| 1182211200000 | 206.17 |
| 1182297600000 | 206.93 |
| 1182384000000 | 204.83 |
| 1182470400000 | 204.3 |
| 1182729600000 | 203.89 |
| 1182816000000 | 202.57 |
| 1182902400000 | 201.97 |
| 1182988800000 | 204.73 |
| 1183075200000 | 206.21 |
| 1183334400000 | 206.03 |
| 1183420800000 | 207.57 |
| 1183507200000 | 208.37 |
| 1183593600000 | 207.08 |
| 1183680000000 | 208.59 |
| 1183939200000 | 209.2 |
| 1184025600000 | 207.11 |
| 1184112000000 | 206.22 |
| 1184198400000 | 209.5 |
| 1184284800000 | 209.85 |
| 1184544000000 | 209.77 |
| 1184630400000 | 208.82 |
| 1184716800000 | 206.11 |
| 1184803200000 | 208.39 |
| 1184889600000 | 205.55 |
| 1185148800000 | 207.16 |
| 1185235200000 | 204.06 |
| 1185321600000 | 201.91 |
| 1185408000000 | 196.97 |
| 1185494400000 | 195.97 |
| 1185753600000 | 196.2 |
| 1185840000000 | 199.23 |
| 1185926400000 | 196.25 |
| 1186012800000 | 197.72 |
| 1186099200000 | 195.36 |
| 1186358400000 | 193.58 |
| 1186444800000 | 194.89 |
| 1186531200000 | 198.46 |
| 1186617600000 | 195.13 |
| 1186704000000 | 190.53 |
| 1186963200000 | 194.28 |
| 1187049600000 | 192.73 |
| 1187136000000 | 192.46 |
| 1187222400000 | 185.96 |
| 1187308800000 | 187.91 |
| 1187568000000 | 189.4 |
| 1187654400000 | 190.16 |
| 1187740800000 | 193.54 |
| 1187827200000 | 193.94 |
| 1187913600000 | 195.18 |
| 1188172800000 | 195.4 |
| 1188259200000 | 192.79 |
| 1188345600000 | 194.26 |
| 1188432000000 | 196.97 |
| 1188518400000 | 199.61 |
| 1188777600000 | 199.79 |
| 1188864000000 | 200.58 |
| 1188950400000 | 196.92 |
| 1189036800000 | 197.92 |
| 1189123200000 | 193.83 |
| 1189382400000 | 192.53 |
| 1189468800000 | 195.37 |
| 1189555200000 | 196.04 |
| 1189641600000 | 197.58 |
| 1189728000000 | 196.52 |
| 1189987200000 | 194.71 |
| 1190073600000 | 197.73 |
| 1190160000000 | 202.52 |
| 1190246400000 | 201.44 |
| 1190332800000 | 202.47 |
| 1190592000000 | 202.66 |
| 1190678400000 | 201.04 |
| 1190764800000 | 202.86 |
| 1190851200000 | 203.86 |
| 1190937600000 | 203.53 |
| 1191196800000 | 204.85 |
| 1191283200000 | 204.8 |
| 1191369600000 | 204.74 |
| 1191456000000 | 204.07 |
| 1191542400000 | 205.77 |
| 1191801600000 | 205.43 |
| 1191888000000 | 206.48 |
| 1191974400000 | 206.76 |
| 1192060800000 | 208.83 |
| 1192147200000 | 208.85 |
| 1192406400000 | 207.43 |
| 1192492800000 | 206.57 |
| 1192579200000 | 208.19 |
| 1192665600000 | 207.21 |
| 1192752000000 | 206.74 |
| 1193011200000 | 204.13 |
| 1193097600000 | 206.18 |
| 1193184000000 | 205.43 |
| 1193270400000 | 208.43 |
| 1193356800000 | 209.62 |
| 1193616000000 | 211.04 |
| 1193702400000 | 209.48 |
| 1193788800000 | 210.45 |
| 1193875200000 | 208 |
| 1193961600000 | 208.27 |
| 1194220800000 | 207.53 |
| 1194307200000 | 208.83 |
| 1194393600000 | 208.46 |
| 1194480000000 | 207.15 |
| 1194566400000 | 204.66 |
| 1194825600000 | 203.7 |
| 1194912000000 | 203.16 |
| 1194998400000 | 204.75 |
| 1195084800000 | 202.56 |
| 1195171200000 | 201.77 |
| 1195430400000 | 198.96 |
| 1195516800000 | 201.26 |
| 1195603200000 | 197.33 |
| 1195689600000 | 198.3 |
| 1195776000000 | 200.24 |
| 1196035200000 | 199.57 |
| 1196121600000 | 198.04 |
| 1196208000000 | 202.42 |
| 1196294400000 | 203.43 |
| 1196380800000 | 205.66 |
| 1196640000000 | 204.85 |
| 1196726400000 | 202.89 |
| 1196812800000 | 206.3 |
| 1196899200000 | 205.95 |
| 1196985600000 | 207.07 |
| 1197244800000 | 207.87 |
| 1197331200000 | 207.59 |
| 1197417600000 | 208.25 |
| 1197504000000 | 203.75 |
| 1197590400000 | 204.63 |
| 1197849600000 | 201.41 |
| 1197936000000 | 201.2 |
| 1198022400000 | 200.82 |
| 1198108800000 | 201.5 |
| 1198195200000 | 204.65 |
| 1198454400000 | 205.05 |
| 1198713600000 | 205.05 |
| 1198800000000 | 205.17 |
| 1199059200000 | 205.07 |
| 1199232000000 | 202.69 |
| 1199318400000 | 202.05 |
| 1199404800000 | 198.71 |
| 1199664000000 | 198.73 |
| 1199750400000 | 200.1 |
| 1199836800000 | 197.59 |
| 1199923200000 | 195.76 |
| 1200009600000 | 194.2 |
| 1200268800000 | 194.86 |
| 1200355200000 | 190.24 |
| 1200441600000 | 188.25 |
| 1200528000000 | 187 |
| 1200614400000 | 185.81 |
| 1200873600000 | 174.6 |
| 1200960000000 | 176.08 |
| 1201046400000 | 169.16 |
| 1201132800000 | 178.96 |
| 1201219200000 | 179.69 |
| 1201478400000 | 178.32 |
| 1201564800000 | 181.21 |
| 1201651200000 | 179.45 |
| 1201737600000 | 179.95 |
| 1201824000000 | 183.49 |
| 1202083200000 | 184.61 |
| 1202169600000 | 177.87 |
| 1202256000000 | 179.78 |
| 1202342400000 | 176.52 |
| 1202428800000 | 177.31 |
| 1202688000000 | 176.83 |
| 1202774400000 | 182.64 |
| 1202860800000 | 182.8 |
| 1202947200000 | 183.17 |
| 1203033600000 | 180.2 |
| 1203292800000 | 183.24 |
| 1203379200000 | 184.13 |
| 1203465600000 | 181.72 |
| 1203552000000 | 182.43 |
| 1203638400000 | 180.76 |
| 1203897600000 | 183.14 |
| 1203984000000 | 185.05 |
| 1204070400000 | 185.03 |
| 1204156800000 | 181.69 |
| 1204243200000 | 179.21 |
| 1204502400000 | 177.04 |
| 1204588800000 | 174.25 |
| 1204675200000 | 177.68 |
| 1204761600000 | 175.69 |
| 1204848000000 | 173.4 |
| 1205107200000 | 171.7 |
| 1205193600000 | 173.33 |
| 1205280000000 | 174.5 |
| 1205366400000 | 172.63 |
| 1205452800000 | 171.51 |
| 1205712000000 | 165.6 |
| 1205798400000 | 170.06 |
| 1205884800000 | 168.09 |
| 1205971200000 | 166.5 |
| 1206403200000 | 171.53 |
| 1206489600000 | 171.32 |
| 1206576000000 | 172.99 |
| 1206662400000 | 172.17 |
| 1206921600000 | 172.15 |
| 1207008000000 | 176.59 |
| 1207094400000 | 177.55 |
| 1207180800000 | 177.2 |
| 1207267200000 | 178.04 |
| 1207526400000 | 179.51 |
| 1207612800000 | 178.23 |
| 1207699200000 | 177.46 |
| 1207785600000 | 177.09 |
| 1207872000000 | 174.73 |
| 1208131200000 | 173.49 |
| 1208217600000 | 174.57 |
| 1208304000000 | 177.58 |
| 1208390400000 | 176.16 |
| 1208476800000 | 179.42 |
| 1208736000000 | 178.23 |
| 1208822400000 | 177 |
| 1208908800000 | 179.31 |
| 1208995200000 | 179.19 |
| 1209081600000 | 181.07 |
| 1209340800000 | 182.07 |
| 1209427200000 | 180.83 |
| 1209513600000 | 182.21 |
| 1209600000000 | 182.21 |
| 1209686400000 | 184.36 |
| 1209945600000 | 184.26 |
| 1210032000000 | 183.63 |
| 1210118400000 | 185.49 |
| 1210204800000 | 185.41 |
| 1210291200000 | 183.73 |
| 1210550400000 | 184.81 |
| 1210636800000 | 185.33 |
| 1210723200000 | 187.04 |
| 1210809600000 | 187.06 |
| 1210896000000 | 188.52 |
| 1211155200000 | 191.35 |
| 1211241600000 | 188.06 |
| 1211328000000 | 187.41 |
| 1211414400000 | 187.93 |
| 1211500800000 | 184.51 |
| 1211760000000 | 184.64 |
| 1211846400000 | 183.92 |
| 1211932800000 | 185.86 |
| 1212019200000 | 186.67 |
| 1212105600000 | 187.97 |
| 1212364800000 | 185.54 |
| 1212451200000 | 187.24 |
| 1212537600000 | 185.34 |
| 1212624000000 | 185.27 |
| 1212710400000 | 181.69 |
| 1212969600000 | 181.58 |
| 1213056000000 | 180.01 |
| 1213142400000 | 176.98 |
| 1213228800000 | 177.84 |
| 1213315200000 | 178.34 |
| 1213574400000 | 177.48 |
| 1213660800000 | 178.27 |
| 1213747200000 | 175.93 |
| 1213833600000 | 175.1 |
| 1213920000000 | 172.13 |
| 1214179200000 | 172.31 |
| 1214265600000 | 170.24 |
| 1214352000000 | 172.54 |
| 1214438400000 | 169.01 |
| 1214524800000 | 168.34 |
| 1214784000000 | 169.31 |
| 1214870400000 | 166.26 |
| 1214956800000 | 164.8 |
| 1215043200000 | 165.5 |
| 1215129600000 | 163.75 |
| 1215388800000 | 167.01 |
| 1215475200000 | 164.42 |
| 1215561600000 | 166.59 |
| 1215648000000 | 163.13 |
| 1215734400000 | 159.28 |
| 1215993600000 | 160.37 |
| 1216080000000 | 157.37 |
| 1216166400000 | 159.27 |
| 1216252800000 | 162.79 |
| 1216339200000 | 164.12 |
| 1216598400000 | 164.97 |
| 1216684800000 | 164.65 |
| 1216771200000 | 166.15 |
| 1216857600000 | 163.04 |
| 1216944000000 | 164.48 |
| 1217203200000 | 163.07 |
| 1217289600000 | 163.83 |
| 1217376000000 | 165.64 |
| 1217462400000 | 165.26 |
| 1217548800000 | 162.38 |
| 1217808000000 | 161.42 |
| 1217894400000 | 164.47 |
| 1217980800000 | 166.07 |
| 1218067200000 | 165.82 |
| 1218153600000 | 167.07 |
| 1218412800000 | 168.65 |
| 1218499200000 | 168.34 |
| 1218585600000 | 165.21 |
| 1218672000000 | 165.63 |
| 1218758400000 | 166.55 |
| 1219017600000 | 166.63 |
| 1219104000000 | 163.23 |
| 1219190400000 | 164.29 |
| 1219276800000 | 162.78 |
| 1219363200000 | 165.54 |
| 1219622400000 | 164.13 |
| 1219708800000 | 165.08 |
| 1219795200000 | 165.39 |
| 1219881600000 | 167.21 |
| 1219968000000 | 167.67 |
| 1220227200000 | 167.55 |
| 1220313600000 | 169.13 |
| 1220400000000 | 166.52 |
| 1220486400000 | 161.96 |
| 1220572800000 | 157.56 |
| 1220832000000 | 160.86 |
| 1220918400000 | 158.72 |
| 1221004800000 | 158.39 |
| 1221091200000 | 157.88 |
| 1221177600000 | 160.82 |
| 1221436800000 | 156.63 |
| 1221523200000 | 154.88 |
| 1221609600000 | 151.71 |
| 1221696000000 | 150.38 |
| 1221782400000 | 159.31 |
| 1222041600000 | 156.55 |
| 1222128000000 | 154.32 |
| 1222214400000 | 152.68 |
| 1222300800000 | 155.76 |
| 1222387200000 | 153.08 |
| 1222646400000 | 146.67 |
| 1222732800000 | 148.66 |
| 1222819200000 | 148.48 |
| 1222905600000 | 144.98 |
| 1222992000000 | 147.38 |
| 1223251200000 | 136.25 |
| 1223337600000 | 136.4 |
| 1223424000000 | 128.68 |
| 1223510400000 | 125.45 |
| 1223596800000 | 117.35 |
| 1223856000000 | 129.95 |
| 1223942400000 | 133.81 |
| 1224028800000 | 125.68 |
| 1224115200000 | 119.73 |
| 1224201600000 | 124.9 |
| 1224460800000 | 129 |
| 1224547200000 | 128.03 |
| 1224633600000 | 121.5 |
| 1224720000000 | 121.32 |
| 1224806400000 | 116.81 |
| 1225065600000 | 115.5 |
| 1225152000000 | 122.28 |
| 1225238400000 | 128.14 |
| 1225324800000 | 128.2 |
| 1225411200000 | 131.24 |
| 1225670400000 | 133.03 |
| 1225756800000 | 138.65 |
| 1225843200000 | 135.75 |
| 1225929600000 | 127.43 |
| 1226016000000 | 130.27 |
| 1226275200000 | 132.09 |
| 1226361600000 | 127.05 |
| 1226448000000 | 123.85 |
| 1226534400000 | 125.05 |
| 1226620800000 | 126.41 |
| 1226880000000 | 123.01 |
| 1226966400000 | 124.58 |
| 1227052800000 | 120.39 |
| 1227139200000 | 116.69 |
| 1227225600000 | 113.64 |
| 1227484800000 | 123.69 |
| 1227571200000 | 124.24 |
| 1227657600000 | 123.58 |
| 1227744000000 | 125.57 |
| 1227830400000 | 125.44 |
| 1228089600000 | 118.89 |
| 1228176000000 | 121.71 |
| 1228262400000 | 122.42 |
| 1228348800000 | 122.05 |
| 1228435200000 | 116.23 |
| 1228694400000 | 123.9 |
| 1228780800000 | 125.55 |
| 1228867200000 | 126.53 |
| 1228953600000 | 125.89 |
| 1229040000000 | 123.33 |
| 1229299200000 | 123.4 |
| 1229385600000 | 124.97 |
| 1229472000000 | 125.79 |
| 1229558400000 | 126.42 |
| 1229644800000 | 125.43 |
| 1229904000000 | 123.44 |
| 1229990400000 | 123.03 |
| 1230076800000 | 122.68 |
| 1230508800000 | 123.52 |
| 1230595200000 | 126.22 |
| 1230681600000 | 126.15 |
| 1230854400000 | 130.64 |
| 1231113600000 | 132.08 |
| 1231200000000 | 133.3 |
| 1231286400000 | 131.4 |
| 1231372800000 | 130.52 |
| 1231459200000 | 129.23 |
| 1231718400000 | 127.04 |
| 1231804800000 | 125.51 |
| 1231891200000 | 120.65 |
| 1231977600000 | 119.54 |
| 1232064000000 | 120.51 |
| 1232323200000 | 120.19 |
| 1232409600000 | 118.88 |
| 1232496000000 | 118.27 |
| 1232582400000 | 116.65 |
| 1232668800000 | 116.62 |
| 1232928000000 | 119.29 |
| 1233014400000 | 119.4 |
| 1233100800000 | 122.39 |
| 1233187200000 | 120.05 |
| 1233273600000 | 118.95 |
| 1233532800000 | 117.56 |
| 1233619200000 | 119.76 |
| 1233705600000 | 122.81 |
| 1233792000000 | 122.8 |
| 1233878400000 | 125.63 |
| 1234137600000 | 125.83 |
| 1234224000000 | 122.15 |
| 1234310400000 | 122.66 |
| 1234396800000 | 120.16 |
| 1234483200000 | 121.06 |
| 1234742400000 | 119.96 |
| 1234828800000 | 116.76 |
| 1234915200000 | 116.29 |
| 1235001600000 | 116.54 |
| 1235088000000 | 112.5 |
| 1235347200000 | 111.25 |
| 1235433600000 | 110.3 |
| 1235520000000 | 109.4 |
| 1235606400000 | 110.61 |
| 1235692800000 | 109.31 |
| 1235952000000 | 105.24 |
| 1236038400000 | 104.17 |
| 1236124800000 | 108.55 |
| 1236211200000 | 104.66 |
| 1236297600000 | 103.36 |
| 1236556800000 | 103.09 |
| 1236643200000 | 107.44 |
| 1236729600000 | 107.53 |
| 1236816000000 | 108.49 |
| 1236902400000 | 108.44 |
| 1237161600000 | 110.99 |
| 1237248000000 | 109.75 |
| 1237334400000 | 109.46 |
| 1237420800000 | 109.49 |
| 1237507200000 | 110.21 |
| 1237766400000 | 112.5 |
| 1237852800000 | 112.88 |
| 1237939200000 | 114.28 |
| 1238025600000 | 114.39 |
| 1238112000000 | 112.66 |
| 1238371200000 | 108.76 |
| 1238457600000 | 111.52 |
| 1238544000000 | 112.55 |
| 1238630400000 | 117.58 |
| 1238716800000 | 116.61 |
| 1238976000000 | 116.13 |
| 1239062400000 | 115.6 |
| 1239148800000 | 116.41 |
| 1239235200000 | 118.54 |
| 1239667200000 | 119.04 |
| 1239753600000 | 118.73 |
| 1239840000000 | 120.48 |
| 1239926400000 | 122.31 |
| 1240185600000 | 118.39 |
| 1240272000000 | 118.89 |
| 1240358400000 | 120.43 |
| 1240444800000 | 119.97 |
| 1240531200000 | 122.93 |
| 1240790400000 | 123.03 |
| 1240876800000 | 121.48 |
| 1240963200000 | 123.84 |
| 1241049600000 | 124.96 |
| 1241136000000 | 124.96 |
| 1241395200000 | 128.63 |
| 1241481600000 | 127.68 |
| 1241568000000 | 129.07 |
| 1241654400000 | 128.08 |
| 1241740800000 | 129.93 |
| 1242000000000 | 127.7 |
| 1242086400000 | 127.88 |
| 1242172800000 | 125.87 |
| 1242259200000 | 125.98 |
| 1242345600000 | 126.59 |
| 1242604800000 | 129 |
| 1242691200000 | 130.65 |
| 1242777600000 | 132.67 |
| 1242864000000 | 129.7 |
| 1242950400000 | 129.6 |
| 1243209600000 | 129.88 |
| 1243296000000 | 130.94 |
| 1243382400000 | 131.67 |
| 1243468800000 | 130.52 |
| 1243555200000 | 130.31 |
| 1243814400000 | 134.33 |
| 1243900800000 | 134.85 |
| 1243987200000 | 132.35 |
| 1244073600000 | 132.2 |
| 1244160000000 | 132.62 |
| 1244419200000 | 131.04 |
| 1244505600000 | 131.54 |
| 1244592000000 | 132.67 |
| 1244678400000 | 133.47 |
| 1244764800000 | 132.92 |
| 1245024000000 | 129.4 |
| 1245110400000 | 129.44 |
| 1245196800000 | 127.3 |
| 1245283200000 | 127.89 |
| 1245369600000 | 128.98 |
| 1245628800000 | 125.53 |
| 1245715200000 | 125.85 |
| 1245801600000 | 128.68 |
| 1245888000000 | 128.13 |
| 1245974400000 | 127.5 |
| 1246233600000 | 129.61 |
| 1246320000000 | 128.18 |
| 1246406400000 | 130.78 |
| 1246492800000 | 127.4 |
| 1246579200000 | 127.17 |
| 1246838400000 | 125.66 |
| 1246924800000 | 124.37 |
| 1247011200000 | 123.25 |
| 1247097600000 | 124.02 |
| 1247184000000 | 122.42 |
| 1247443200000 | 125.23 |
| 1247529600000 | 126.05 |
| 1247616000000 | 129.56 |
| 1247702400000 | 129.81 |
| 1247788800000 | 130.48 |
| 1248048000000 | 131.81 |
| 1248134400000 | 133.22 |
| 1248220800000 | 133.85 |
| 1248307200000 | 136.23 |
| 1248393600000 | 135.86 |
| 1248652800000 | 136.18 |
| 1248739200000 | 135.2 |
| 1248825600000 | 136.71 |
| 1248912000000 | 139.39 |
| 1248998400000 | 138.78 |
| 1249257600000 | 140.58 |
| 1249344000000 | 140.27 |
| 1249430400000 | 138.84 |
| 1249516800000 | 139.04 |
| 1249603200000 | 140.57 |
| 1249862400000 | 139.77 |
| 1249948800000 | 137.84 |
| 1250035200000 | 139.62 |
| 1250121600000 | 140.29 |
| 1250208000000 | 138.87 |
| 1250467200000 | 136.1 |
| 1250553600000 | 137.24 |
| 1250640000000 | 137.21 |
| 1250726400000 | 139.36 |
| 1250812800000 | 142.87 |
| 1251072000000 | 144.05 |
| 1251158400000 | 145.14 |
| 1251244800000 | 144.33 |
| 1251331200000 | 143.7 |
| 1251417600000 | 145.23 |
| 1251676800000 | 143.97 |
| 1251763200000 | 141.35 |
| 1251849600000 | 140.79 |
| 1251936000000 | 140.53 |
| 1252022400000 | 142.32 |
| 1252281600000 | 144.69 |
| 1252368000000 | 145.63 |
| 1252454400000 | 147.52 |
| 1252540800000 | 147.85 |
| 1252627200000 | 148.75 |
| 1252886400000 | 148.93 |
| 1252972800000 | 149.77 |
| 1253059200000 | 151.51 |
| 1253145600000 | 152 |
| 1253232000000 | 151.64 |
| 1253491200000 | 150.96 |
| 1253577600000 | 151.51 |
| 1253664000000 | 151.15 |
| 1253750400000 | 148.88 |
| 1253836800000 | 148.25 |
| 1254096000000 | 151.49 |
| 1254182400000 | 150.65 |
| 1254268800000 | 150.01 |
| 1254355200000 | 147.39 |
| 1254441600000 | 145 |
| 1254700800000 | 146.39 |
| 1254787200000 | 149.67 |
| 1254873600000 | 149.37 |
| 1254960000000 | 151.33 |
| 1255046400000 | 151.24 |
| 1255305600000 | 152.91 |
| 1255392000000 | 151.4 |
| 1255478400000 | 154.18 |
| 1255564800000 | 153.39 |
| 1255651200000 | 151.79 |
| 1255910400000 | 153.96 |
| 1255996800000 | 153.07 |
| 1256083200000 | 153.39 |
| 1256169600000 | 151.83 |
| 1256256000000 | 150.96 |
| 1256515200000 | 149.18 |
| 1256601600000 | 149.21 |
| 1256688000000 | 146.21 |
| 1256774400000 | 147.99 |
| 1256860800000 | 144.34 |
| 1257120000000 | 145.29 |
| 1257206400000 | 143.77 |
| 1257292800000 | 146.42 |
| 1257379200000 | 147.73 |
| 1257465600000 | 147.6 |
| 1257724800000 | 150.39 |
| 1257811200000 | 149.96 |
| 1257897600000 | 150.91 |
| 1257984000000 | 151.06 |
| 1258070400000 | 151.52 |
| 1258329600000 | 153.84 |
| 1258416000000 | 153.07 |
| 1258502400000 | 153.29 |
| 1258588800000 | 150.7 |
| 1258675200000 | 149.78 |
| 1258934400000 | 152.69 |
| 1259020800000 | 151.9 |
| 1259107200000 | 152.82 |
| 1259193600000 | 148.49 |
| 1259280000000 | 150.01 |
| 1259539200000 | 148.3 |
| 1259625600000 | 152.17 |
| 1259712000000 | 152.98 |
| 1259798400000 | 152.92 |
| 1259884800000 | 154.51 |
| 1260144000000 | 154.08 |
| 1260230400000 | 151.98 |
| 1260316800000 | 150.84 |
| 1260403200000 | 152.27 |
| 1260489600000 | 153.45 |
| 1260748800000 | 154.42 |
| 1260835200000 | 154.88 |
| 1260921600000 | 156.07 |
| 1261008000000 | 154.71 |
| 1261094400000 | 154.13 |
| 1261353600000 | 156.52 |
| 1261440000000 | 157.64 |
| 1261526400000 | 157.95 |
| 1261612800000 | 157.93 |
| 1261958400000 | 158.88 |
| 1262044800000 | 159.54 |
| 1262131200000 | 158.68 |
| 1262217600000 | 158.61 |
| 1262563200000 | 161.36 |
| 1262649600000 | 161.16 |
| 1262736000000 | 161.21 |
| 1262822400000 | 160.93 |
| 1262908800000 | 161.17 |
| 1263168000000 | 161.08 |
| 1263254400000 | 159.15 |
| 1263340800000 | 159.94 |
| 1263427200000 | 160.75 |
| 1263513600000 | 158.82 |
| 1263772800000 | 159.89 |
| 1263859200000 | 161.02 |
| 1263945600000 | 158.12 |
| 1264032000000 | 156.14 |
| 1264118400000 | 155 |
| 1264377600000 | 153.58 |
| 1264464000000 | 154.52 |
| 1264550400000 | 153.37 |
| 1264636800000 | 151.34 |
| 1264723200000 | 153.12 |
| 1264982400000 | 153.87 |
| 1265068800000 | 155.46 |
| 1265155200000 | 154.79 |
| 1265241600000 | 150.78 |
| 1265328000000 | 147.08 |
| 1265587200000 | 148.42 |
| 1265673600000 | 148.54 |
| 1265760000000 | 149.17 |
| 1265846400000 | 148.94 |
| 1265932800000 | 148.66 |
| 1266192000000 | 148.83 |
| 1266278400000 | 150.58 |
| 1266364800000 | 152.33 |
| 1266451200000 | 153.38 |
| 1266537600000 | 154.25 |
| 1266796800000 | 153.41 |
| 1266883200000 | 151.61 |
| 1266969600000 | 151.65 |
| 1267056000000 | 149.05 |
| 1267142400000 | 151.01 |
| 1267401600000 | 153.64 |
| 1267488000000 | 155.09 |
| 1267574400000 | 156.29 |
| 1267660800000 | 155.96 |
| 1267747200000 | 158.29 |
| 1268006400000 | 158.3 |
| 1268092800000 | 158.59 |
| 1268179200000 | 159.92 |
| 1268265600000 | 159.51 |
| 1268352000000 | 159.7 |
| 1268611200000 | 158.5 |
| 1268697600000 | 160.11 |
| 1268784000000 | 161.15 |
| 1268870400000 | 160.67 |
| 1268956800000 | 160.07 |
| 1269216000000 | 160.04 |
| 1269302400000 | 161.1 |
| 1269388800000 | 161.04 |
| 1269475200000 | 162.92 |
| 1269561600000 | 162.43 |
| 1269820800000 | 162.91 |
| 1269907200000 | 162.44 |
| 1269993600000 | 162.39 |
| 1270080000000 | 164.75 |
| 1270512000000 | 165.63 |
| 1270598400000 | 164.96 |
| 1270684800000 | 163.54 |
| 1270771200000 | 165.9 |
| 1271030400000 | 165.84 |
| 1271116800000 | 165.21 |
| 1271203200000 | 166.14 |
| 1271289600000 | 166.42 |
| 1271376000000 | 164 |
| 1271635200000 | 163.54 |
| 1271721600000 | 166.07 |
| 1271808000000 | 165.17 |
| 1271894400000 | 163.05 |
| 1271980800000 | 164.89 |
| 1272240000000 | 166.1 |
| 1272326400000 | 161.34 |
| 1272412800000 | 158.76 |
| 1272499200000 | 161.14 |
| 1272585600000 | 160.87 |
| 1272844800000 | 161.42 |
| 1272931200000 | 156.7 |
| 1273017600000 | 155 |
| 1273104000000 | 153.19 |
| 1273190400000 | 147.65 |
| 1273449600000 | 157.66 |
| 1273536000000 | 157.23 |
| 1273622400000 | 159.9 |
| 1273708800000 | 160.39 |
| 1273795200000 | 154.62 |
| 1274054400000 | 154.35 |
| 1274140800000 | 157.11 |
| 1274227200000 | 153.01 |
| 1274313600000 | 150 |
| 1274400000000 | 149.65 |
| 1274659200000 | 149.53 |
| 1274745600000 | 145.61 |
| 1274832000000 | 148.9 |
| 1274918400000 | 153.73 |
| 1275004800000 | 153.69 |
| 1275264000000 | 153.87 |
| 1275350400000 | 154.04 |
| 1275436800000 | 154.26 |
| 1275523200000 | 156.62 |
| 1275609600000 | 153.31 |
| 1275868800000 | 151.92 |
| 1275955200000 | 150.72 |
| 1276041600000 | 153.59 |
| 1276128000000 | 156.31 |
| 1276214400000 | 156.77 |
| 1276473600000 | 159.12 |
| 1276560000000 | 160.32 |
| 1276646400000 | 160.16 |
| 1276732800000 | 160.62 |
| 1276819200000 | 160.68 |
| 1277078400000 | 162.65 |
| 1277164800000 | 161.87 |
| 1277251200000 | 159.77 |
| 1277337600000 | 156.78 |
| 1277424000000 | 155.38 |
| 1277683200000 | 157.41 |
| 1277769600000 | 151.92 |
| 1277856000000 | 151.98 |
| 1277942400000 | 148.82 |
| 1278028800000 | 148.96 |
| 1278288000000 | 148.61 |
| 1278374400000 | 152.12 |
| 1278460800000 | 153.48 |
| 1278547200000 | 154.81 |
| 1278633600000 | 155.62 |
| 1278892800000 | 156.12 |
| 1278979200000 | 158.98 |
| 1279065600000 | 159.16 |
| 1279152000000 | 157.74 |
| 1279238400000 | 154.97 |
| 1279497600000 | 154.24 |
| 1279584000000 | 153.51 |
| 1279670400000 | 154.75 |
| 1279756800000 | 158.44 |
| 1279843200000 | 158.99 |
| 1280102400000 | 159.66 |
| 1280188800000 | 159.02 |
| 1280275200000 | 158.35 |
| 1280361600000 | 157.88 |
| 1280448000000 | 157.65 |
| 1280707200000 | 161.37 |
| 1280793600000 | 161.38 |
| 1280880000000 | 161.93 |
| 1280966400000 | 161.8 |
| 1281052800000 | 159.63 |
| 1281312000000 | 161.92 |
| 1281398400000 | 160.47 |
| 1281484800000 | 156.77 |
| 1281571200000 | 156.85 |
| 1281657600000 | 156.55 |
| 1281916800000 | 156.46 |
| 1282003200000 | 158.83 |
| 1282089600000 | 158.62 |
| 1282176000000 | 156.11 |
| 1282262400000 | 154.29 |
| 1282521600000 | 154.85 |
| 1282608000000 | 152.48 |
| 1282694400000 | 151.4 |
| 1282780800000 | 152.38 |
| 1282867200000 | 153.66 |
| 1283126400000 | 153.22 |
| 1283212800000 | 153.65 |
| 1283299200000 | 158.11 |
| 1283385600000 | 158.48 |
| 1283472000000 | 159.61 |
| 1283731200000 | 160.14 |
| 1283817600000 | 159.14 |
| 1283904000000 | 160.59 |
| 1283990400000 | 162.12 |
| 1284076800000 | 162.22 |
| 1284336000000 | 163.24 |
| 1284422400000 | 163.32 |
| 1284508800000 | 162.79 |
| 1284595200000 | 162.44 |
| 1284681600000 | 162.08 |
| 1284940800000 | 164.58 |
| 1285027200000 | 164.51 |
| 1285113600000 | 162.31 |
| 1285200000000 | 161.77 |
| 1285286400000 | 164.36 |
| 1285545600000 | 163.81 |
| 1285632000000 | 164.08 |
| 1285718400000 | 163.54 |
| 1285804800000 | 163.24 |
| 1285891200000 | 162.76 |
| 1286150400000 | 161.13 |
| 1286236800000 | 163.66 |
| 1286323200000 | 164.85 |
| 1286409600000 | 164.99 |
| 1286496000000 | 165.24 |
| 1286755200000 | 165.89 |
| 1286841600000 | 165.41 |
| 1286928000000 | 168.55 |
| 1287014400000 | 168.59 |
| 1287100800000 | 169.02 |
| 1287360000000 | 169.16 |
| 1287446400000 | 167.98 |
| 1287532800000 | 168.72 |
| 1287619200000 | 171.02 |
| 1287705600000 | 170.84 |
| 1287964800000 | 171.56 |
| 1288051200000 | 170.7 |
| 1288137600000 | 169.21 |
| 1288224000000 | 170.06 |
| 1288310400000 | 170.14 |
| 1288569600000 | 170.42 |
| 1288656000000 | 171.61 |
| 1288742400000 | 170.55 |
| 1288828800000 | 172.95 |
| 1288915200000 | 172.85 |
| 1289174400000 | 172.64 |
| 1289260800000 | 174.14 |
| 1289347200000 | 172.59 |
| 1289433600000 | 171.93 |
| 1289520000000 | 171.26 |
| 1289779200000 | 172.82 |
| 1289865600000 | 169.3 |
| 1289952000000 | 170.34 |
| 1290038400000 | 173.4 |
| 1290124800000 | 173.53 |
| 1290384000000 | 172.48 |
| 1290470400000 | 169.19 |
| 1290556800000 | 171.07 |
| 1290643200000 | 171.95 |
| 1290729600000 | 171.11 |
| 1290988800000 | 167.4 |
| 1291075200000 | 167.07 |
| 1291161600000 | 170.73 |
| 1291248000000 | 173.62 |
| 1291334400000 | 173.73 |
| 1291593600000 | 173.89 |
| 1291680000000 | 175.87 |
| 1291766400000 | 175.74 |
| 1291852800000 | 175.49 |
| 1291939200000 | 175.99 |
| 1292198400000 | 176.98 |
| 1292284800000 | 177.15 |
| 1292371200000 | 176.73 |
| 1292457600000 | 177.14 |
| 1292544000000 | 176.52 |
| 1292803200000 | 177.58 |
| 1292889600000 | 179.54 |
| 1292976000000 | 179.69 |
| 1293062400000 | 179.51 |
| 1293148800000 | 179.25 |
| 1293408000000 | 177.53 |
| 1293494400000 | 177.51 |
| 1293580800000 | 178.55 |
| 1293667200000 | 176.81 |
| 1293753600000 | 175.99 |
| 1294012800000 | 178.68 |
| 1294099200000 | 178.47 |
| 1294185600000 | 177.54 |
| 1294272000000 | 177.95 |
| 1294358400000 | 177.32 |
| 1294617600000 | 175.32 |
| 1294704000000 | 177.89 |
| 1294790400000 | 180.58 |
| 1294876800000 | 180.51 |
| 1294963200000 | 180.47 |
| 1295222400000 | 180.22 |
| 1295308800000 | 181.79 |
| 1295395200000 | 180.04 |
| 1295481600000 | 178.53 |
| 1295568000000 | 180.02 |
| 1295827200000 | 180.18 |
| 1295913600000 | 179.98 |
| 1296000000000 | 181.9 |
| 1296086400000 | 182.03 |
| 1296172800000 | 180.03 |
| 1296432000000 | 179.92 |
| 1296518400000 | 182.46 |
| 1296604800000 | 182.2 |
| 1296691200000 | 181.77 |
| 1296777600000 | 182.12 |
| 1297036800000 | 183.84 |
| 1297123200000 | 184.32 |
| 1297209600000 | 184.02 |
| 1297296000000 | 184.07 |
| 1297382400000 | 184.15 |
| 1297641600000 | 184.6 |
| 1297728000000 | 184.29 |
| 1297814400000 | 184.82 |
| 1297900800000 | 184.81 |
| 1297987200000 | 185.09 |
| 1298246400000 | 182.69 |
| 1298332800000 | 181.62 |
| 1298419200000 | 179.23 |
| 1298505600000 | 178.81 |
| 1298592000000 | 180.95 |
| 1298851200000 | 182.6 |
| 1298937600000 | 181.85 |
| 1299024000000 | 180.67 |
| 1299110400000 | 181.61 |
| 1299196800000 | 180.46 |
| 1299456000000 | 180.12 |
| 1299542400000 | 180.71 |
| 1299628800000 | 180.44 |
| 1299715200000 | 178.79 |
| 1299801600000 | 177 |
| 1300060800000 | 174.56 |
| 1300147200000 | 170.44 |
| 1300233600000 | 167.54 |
| 1300320000000 | 170.85 |
| 1300406400000 | 171.62 |
| 1300665600000 | 175.18 |
| 1300752000000 | 174.44 |
| 1300838400000 | 175.48 |
| 1300924800000 | 178.09 |
| 1301011200000 | 178.47 |
| 1301270400000 | 178.64 |
| 1301356800000 | 179.22 |
| 1301443200000 | 181.17 |
| 1301529600000 | 180.44 |
| 1301616000000 | 183.07 |
| 1301875200000 | 183.67 |
| 1301961600000 | 183.64 |
| 1302048000000 | 183.93 |
| 1302134400000 | 182.57 |
| 1302220800000 | 183.4 |
| 1302480000000 | 182.74 |
| 1302566400000 | 180.04 |
| 1302652800000 | 181.58 |
| 1302739200000 | 180.57 |
| 1302825600000 | 181.2 |
| 1303084800000 | 177.99 |
| 1303171200000 | 178.87 |
| 1303257600000 | 183.07 |
| 1303344000000 | 183.64 |
| 1303776000000 | 184.92 |
| 1303862400000 | 185.97 |
| 1303948800000 | 187.03 |
| 1304035200000 | 187.68 |
| 1304294400000 | 188.14 |
| 1304380800000 | 187.31 |
| 1304467200000 | 184.57 |
| 1304553600000 | 183.93 |
| 1304640000000 | 186.36 |
| 1304899200000 | 185.03 |
| 1304985600000 | 186.86 |
| 1305072000000 | 187.24 |
| 1305158400000 | 185.92 |
| 1305244800000 | 185.62 |
| 1305504000000 | 185.19 |
| 1305590400000 | 182.84 |
| 1305676800000 | 183.74 |
| 1305763200000 | 185.33 |
| 1305849600000 | 183.93 |
| 1306108800000 | 180.83 |
| 1306195200000 | 181.67 |
| 1306281600000 | 181.86 |
| 1306368000000 | 181.15 |
| 1306454400000 | 182.09 |
| 1306713600000 | 182.24 |
| 1306800000000 | 184.77 |
| 1306886400000 | 183.17 |
| 1306972800000 | 180.49 |
| 1307059200000 | 180.25 |
| 1307318400000 | 179.72 |
| 1307404800000 | 179.86 |
| 1307491200000 | 178.19 |
| 1307577600000 | 180.19 |
| 1307664000000 | 177.46 |
| 1307923200000 | 177.66 |
| 1308009600000 | 179.97 |
| 1308096000000 | 177.58 |
| 1308182400000 | 177.01 |
| 1308268800000 | 178.06 |
| 1308528000000 | 176.96 |
| 1308614400000 | 180.05 |
| 1308700800000 | 179.63 |
| 1308787200000 | 176.55 |
| 1308873600000 | 176.63 |
| 1309132800000 | 176.97 |
| 1309219200000 | 178.11 |
| 1309305600000 | 181.5 |
| 1309392000000 | 183.83 |
| 1309478400000 | 184.55 |
| 1309737600000 | 185.04 |
| 1309824000000 | 184.24 |
| 1309910400000 | 183.79 |
| 1309996800000 | 185.12 |
| 1310083200000 | 182.78 |
| 1310342400000 | 179.02 |
| 1310428800000 | 177.61 |
| 1310515200000 | 179.38 |
| 1310601600000 | 177.7 |
| 1310688000000 | 177.18 |
| 1310947200000 | 174.42 |
| 1311033600000 | 176.14 |
| 1311120000000 | 177.84 |
| 1311206400000 | 179.59 |
| 1311292800000 | 180.91 |
| 1311552000000 | 180.8 |
| 1311638400000 | 180.02 |
| 1311724800000 | 177.71 |
| 1311811200000 | 176.27 |
| 1311897600000 | 175.08 |
| 1312156800000 | 171.09 |
| 1312243200000 | 167.79 |
| 1312329600000 | 164.57 |
| 1312416000000 | 158.61 |
| 1312502400000 | 156.01 |
| 1312761600000 | 148.97 |
| 1312848000000 | 150.45 |
| 1312934400000 | 144.3 |
| 1313020800000 | 148.87 |
| 1313107200000 | 154.27 |
| 1313366400000 | 155.16 |
| 1313452800000 | 154.21 |
| 1313539200000 | 154.87 |
| 1313625600000 | 146.82 |
| 1313712000000 | 144.36 |
| 1313971200000 | 145.78 |
| 1314057600000 | 147.02 |
| 1314144000000 | 149.72 |
| 1314230400000 | 147.96 |
| 1314316800000 | 147.02 |
| 1314576000000 | 150.16 |
| 1314662400000 | 150.39 |
| 1314748800000 | 154.75 |
| 1314835200000 | 154.79 |
| 1314921600000 | 150.27 |
| 1315180800000 | 143.71 |
| 1315267200000 | 142.66 |
| 1315353600000 | 147.69 |
| 1315440000000 | 148.35 |
| 1315526400000 | 143.51 |
| 1315785600000 | 139.82 |
| 1315872000000 | 141.13 |
| 1315958400000 | 144.69 |
| 1316044800000 | 148.03 |
| 1316131200000 | 149.01 |
| 1316390400000 | 145.53 |
| 1316476800000 | 148.77 |
| 1316563200000 | 146.43 |
| 1316649600000 | 139.41 |
| 1316736000000 | 139.91 |
| 1316995200000 | 142.04 |
| 1317081600000 | 148.35 |
| 1317168000000 | 147.18 |
| 1317254400000 | 148.35 |
| 1317340800000 | 146.14 |
| 1317600000000 | 143.78 |
| 1317686400000 | 140.18 |
| 1317772800000 | 145.08 |
| 1317859200000 | 149.27 |
| 1317945600000 | 150.34 |
| 1318204800000 | 153.63 |
| 1318291200000 | 153.16 |
| 1318377600000 | 156.46 |
| 1318464000000 | 155.29 |
| 1318550400000 | 157.51 |
| 1318809600000 | 155.13 |
| 1318896000000 | 155.15 |
| 1318982400000 | 155.27 |
| 1319068800000 | 152.71 |
| 1319155200000 | 156.71 |
| 1319414400000 | 158.95 |
| 1319500800000 | 157.69 |
| 1319587200000 | 157.59 |
| 1319673600000 | 164.22 |
| 1319760000000 | 163.41 |
| 1320019200000 | 159.29 |
| 1320105600000 | 152.9199 |
| 1320192000000 | 154.93 |
| 1320278400000 | 158.71 |
| 1320364800000 | 155.74 |
| 1320624000000 | 155.35 |
| 1320710400000 | 156.49 |
| 1320796800000 | 153.46 |
| 1320883200000 | 153.44 |
| 1320969600000 | 157.32 |
| 1321228800000 | 155.33 |
| 1321315200000 | 153.71 |
| 1321401600000 | 154.03 |
| 1321488000000 | 152.21 |
| 1321574400000 | 151.3899 |
| 1321833600000 | 146.43 |
| 1321920000000 | 145.41 |
| 1322006400000 | 143.29 |
| 1322092800000 | 142.8899 |
| 1322179200000 | 144.13 |
| 1322438400000 | 150.37 |
| 1322524800000 | 151.23 |
| 1322611200000 | 157.5 |
| 1322697600000 | 156.34 |
| 1322784000000 | 156.93 |
| 1323043200000 | 158.27 |
| 1323129600000 | 157.1399 |
| 1323216000000 | 156.57 |
| 1323302400000 | 153.49 |
| 1323388800000 | 156.15 |
| 1323648000000 | 152.51 |
| 1323734400000 | 152.61 |
| 1323820800000 | 149.19 |
| 1323907200000 | 150.23 |
| 1323993600000 | 149.31 |
| 1324252800000 | 149.3 |
| 1324339200000 | 152.97 |
| 1324425600000 | 151.9199 |
| 1324512000000 | 153.57 |
| 1324598400000 | 154.84 |
| 1324944000000 | 155.07 |
| 1325030400000 | 153.55 |
| 1325116800000 | 155.6699 |
| 1325203200000 | 157.08 |
| 1325462400000 | 160.41 |
| 1325548800000 | 161.96 |
| 1325635200000 | 160.24 |
| 1325721600000 | 159.21 |
| 1325808000000 | 158.96 |
| 1326067200000 | 158.77 |
| 1326153600000 | 161.8 |
| 1326240000000 | 161.05 |
| 1326326400000 | 160.94 |
| 1326412800000 | 160.13 |
| 1326672000000 | 161.74 |
| 1326758400000 | 163.98 |
| 1326844800000 | 163.9199 |
| 1326931200000 | 165.1399 |
| 1327017600000 | 164.48 |
| 1327276800000 | 164.75 |
| 1327363200000 | 163.94 |
| 1327449600000 | 163.6399 |
| 1327536000000 | 166.4199 |
| 1327622400000 | 164.87 |
| 1327881600000 | 163.3 |
| 1327968000000 | 164.29 |
| 1328054400000 | 167.35 |
| 1328140800000 | 167.59 |
| 1328227200000 | 169.9199 |
| 1328486400000 | 169.38 |
| 1328572800000 | 169.12 |
| 1328659200000 | 168.94 |
| 1328745600000 | 169.54 |
| 1328832000000 | 167.83 |
| 1329091200000 | 168.75 |
| 1329177600000 | 168.81 |
| 1329264000000 | 169.41 |
| 1329350400000 | 169.27 |
| 1329436800000 | 171.1399 |
| 1329696000000 | 173.21 |
| 1329782400000 | 172.46 |
| 1329868800000 | 171.61 |
| 1329955200000 | 171.01 |
| 1330041600000 | 171.83 |
| 1330300800000 | 171.07 |
| 1330387200000 | 171.6 |
| 1330473600000 | 171.23 |
| 1330560000000 | 173.07 |
| 1330646400000 | 173.01 |
| 1330905600000 | 172.15 |
| 1330992000000 | 167 |
| 1331078400000 | 168.12 |
| 1331164800000 | 171.66 |
| 1331251200000 | 172.48 |
| 1331510400000 | 172.71 |
| 1331596800000 | 175.23 |
| 1331683200000 | 175.7 |
| 1331769600000 | 176.6699 |
| 1331856000000 | 177.12 |
| 1332115200000 | 176.98 |
| 1332201600000 | 175.06 |
| 1332288000000 | 175.06 |
| 1332374400000 | 172.95 |
| 1332460800000 | 172.99 |
| 1332720000000 | 174.65 |
| 1332806400000 | 173.82 |
| 1332892800000 | 172.1399 |
| 1332979200000 | 169.91 |
| 1333065600000 | 172.05 |
| 1333324800000 | 174.09 |
| 1333411200000 | 172.23 |
| 1333497600000 | 167.74 |
| 1333584000000 | 167.97 |
| 1334016000000 | 163.73 |
| 1334102400000 | 164.85 |
| 1334188800000 | 166.44 |
| 1334275200000 | 163.24 |
| 1334534400000 | 164.47 |
| 1334620800000 | 167.96 |
| 1334707200000 | 165.79 |
| 1334793600000 | 163.88 |
| 1334880000000 | 164.87 |
| 1335139200000 | 160.34 |
| 1335225600000 | 162.88 |
| 1335312000000 | 165.71 |
| 1335398400000 | 166.34 |
| 1335484800000 | 168.1 |
| 1335744000000 | 166.51 |
| 1335830400000 | 166.54 |
| 1335916800000 | 166.23 |
| 1336003200000 | 166.4199 |
| 1336089600000 | 163.45 |
| 1336348800000 | 165.08 |
| 1336435200000 | 162.18 |
| 1336521600000 | 162.31 |
| 1336608000000 | 163.3 |
| 1336694400000 | 164.4 |
| 1336953600000 | 160.98 |
| 1337040000000 | 159.97 |
| 1337126400000 | 159.58 |
| 1337212800000 | 158.1399 |
| 1337299200000 | 157.23 |
| 1337558400000 | 158.36 |
| 1337644800000 | 161.21 |
| 1337731200000 | 157.18 |
| 1337817600000 | 158.59 |
| 1337904000000 | 159.07 |
| 1338163200000 | 158.95 |
| 1338249600000 | 160.76 |
| 1338336000000 | 157.6399 |
| 1338422400000 | 157.28 |
| 1338508800000 | 153.31 |
| 1338768000000 | 152.56 |
| 1338854400000 | 153.15 |
| 1338940800000 | 156.4 |
| 1339027200000 | 157.31 |
| 1339113600000 | 157.32 |
| 1339372800000 | 157.13 |
| 1339459200000 | 157.59 |
| 1339545600000 | 156.96 |
| 1339632000000 | 156.86 |
| 1339718400000 | 158.99 |
| 1339977600000 | 158.88 |
| 1340064000000 | 161.56 |
| 1340150400000 | 162.08 |
| 1340236800000 | 161.33 |
| 1340323200000 | 159.93 |
| 1340582400000 | 156.95 |
| 1340668800000 | 156.5 |
| 1340755200000 | 158.9 |
| 1340841600000 | 158.38 |
| 1340928000000 | 164.78 |
| 1341187200000 | 166.65 |
| 1341273600000 | 168.65 |
| 1341360000000 | 168.6699 |
| 1341446400000 | 167.32 |
| 1341532800000 | 164.57 |
| 1341792000000 | 164.01 |
| 1341878400000 | 165.45 |
| 1341964800000 | 164.98 |
| 1342051200000 | 163.65 |
| 1342137600000 | 166.4199 |
| 1342396800000 | 166.54 |
| 1342483200000 | 166.62 |
| 1342569600000 | 168.94 |
| 1342656000000 | 170.76 |
| 1342742400000 | 167.44 |
| 1343001600000 | 163 |
| 1343088000000 | 161.75 |
| 1343174400000 | 162.27 |
| 1343260800000 | 167.41 |
| 1343347200000 | 170.28 |
| 1343606400000 | 172.3 |
| 1343692800000 | 171.25 |
| 1343779200000 | 171.65 |
| 1343865600000 | 167.9199 |
| 1343952000000 | 173.93 |
| 1344211200000 | 175.49 |
| 1344297600000 | 177.3 |
| 1344384000000 | 176.57 |
| 1344470400000 | 176.98 |
| 1344556800000 | 176.1699 |
| 1344816000000 | 175.4 |
| 1344902400000 | 176.52 |
| 1344988800000 | 176.33 |
| 1345075200000 | 177.8 |
| 1345161600000 | 178.77 |
| 1345420800000 | 178.36 |
| 1345507200000 | 179.62 |
| 1345593600000 | 177.19 |
| 1345680000000 | 175.73 |
| 1345766400000 | 176.06 |
| 1346025600000 | 177.57 |
| 1346112000000 | 176.22 |
| 1346198400000 | 176.03 |
| 1346284800000 | 173.99 |
| 1346371200000 | 175.51 |
| 1346630400000 | 177.1399 |
| 1346716800000 | 175.18 |
| 1346803200000 | 175.21 |
| 1346889600000 | 179.97 |
| 1346976000000 | 180.47 |
| 1347235200000 | 179.72 |
| 1347321600000 | 180.99 |
| 1347408000000 | 181.49 |
| 1347494400000 | 180.49 |
| 1347580800000 | 183.59 |
| 1347840000000 | 182.6399 |
| 1347926400000 | 181.37 |
| 1348012800000 | 182.49 |
| 1348099200000 | 182.1399 |
| 1348185600000 | 183.31 |
| 1348444800000 | 182.16 |
| 1348531200000 | 182.87 |
| 1348617600000 | 179.06 |
| 1348704000000 | 179.61 |
| 1348790400000 | 176.93 |
| 1349049600000 | 179.79 |
| 1349136000000 | 179.51 |
| 1349222400000 | 179.5 |
| 1349308800000 | 179.07 |
| 1349395200000 | 181.63 |
| 1349654400000 | 179.41 |
| 1349740800000 | 178.1699 |
| 1349827200000 | 177.31 |
| 1349913600000 | 178.73 |
| 1350000000000 | 177.46 |
| 1350259200000 | 178.38 |
| 1350345600000 | 181.19 |
| 1350432000000 | 182.07 |
| 1350518400000 | 182.25 |
| 1350604800000 | 180.9 |
| 1350864000000 | 179.9199 |
| 1350950400000 | 176.4199 |
| 1351036800000 | 177.43 |
| 1351123200000 | 177.27 |
| 1351209600000 | 178.15 |
| 1351468800000 | 177.32 |
| 1351555200000 | 179.24 |
| 1351641600000 | 178.32 |
| 1351728000000 | 180.31 |
| 1351814400000 | 181.37 |
| 1352073600000 | 179.73 |
| 1352160000000 | 180.81 |
| 1352246400000 | 177.63 |
| 1352332800000 | 176.97 |
| 1352419200000 | 177.47 |
| 1352678400000 | 177.09 |
| 1352764800000 | 177.49 |
| 1352851200000 | 176.21 |
| 1352937600000 | 174.77 |
| 1353024000000 | 173.03 |
| 1353283200000 | 177.04 |
| 1353369600000 | 178.1699 |
| 1353456000000 | 178.62 |
| 1353542400000 | 179.9199 |
| 1353628800000 | 181.35 |
| 1353888000000 | 180.56 |
| 1353974400000 | 180.81 |
| 1354060800000 | 181.2 |
| 1354147200000 | 183.26 |
| 1354233600000 | 182.97 |
| 1354492800000 | 183.45 |
| 1354579200000 | 183.48 |
| 1354665600000 | 183.78 |
| 1354752000000 | 184.73 |
| 1354838400000 | 184.68 |
| 1355097600000 | 184.93 |
| 1355184000000 | 186.74 |
| 1355270400000 | 186.91 |
| 1355356800000 | 186.59 |
| 1355443200000 | 186.9 |
| 1355702400000 | 186.8899 |
| 1355788800000 | 187.74 |
| 1355875200000 | 188.47 |
| 1355961600000 | 188.63 |
| 1356048000000 | 188.1399 |
| 1356307200000 | 187.99 |
| 1356566400000 | 188.44 |
| 1356652800000 | 186.79 |
| 1356912000000 | 187.33 |
| 1357084800000 | 191.6399 |
| 1357171200000 | 191.38 |
| 1357257600000 | 191.8 |
| 1357516800000 | 190.24 |
| 1357603200000 | 189.7 |
| 1357689600000 | 190.54 |
| 1357776000000 | 190.21 |
| 1357862400000 | 190.3899 |
| 1358121600000 | 189.99 |
| 1358208000000 | 189.82 |
| 1358294400000 | 190.61 |
| 1358380800000 | 192.07 |
| 1358467200000 | 191.54 |
| 1358726400000 | 192.52 |
| 1358812800000 | 192.11 |
| 1358899200000 | 192.38 |
| 1358985600000 | 192.98 |
| 1359072000000 | 194.38 |
| 1359331200000 | 194.09 |
| 1359417600000 | 194.38 |
| 1359504000000 | 193.18 |
| 1359590400000 | 191.34 |
| 1359676800000 | 193.04 |
| 1359936000000 | 188.3899 |
| 1360022400000 | 189.36 |
| 1360108800000 | 187.93 |
| 1360195200000 | 187.16 |
| 1360281600000 | 188.81 |
| 1360540800000 | 188.37 |
| 1360627200000 | 189.34 |
| 1360713600000 | 190.74 |
| 1360800000000 | 189.62 |
| 1360886400000 | 189.25 |
| 1361145600000 | 189.15 |
| 1361232000000 | 192.1 |
| 1361318400000 | 191.5 |
| 1361404800000 | 188.07 |
| 1361491200000 | 190.85 |
| 1361750400000 | 192.05 |
| 1361836800000 | 188.3 |
| 1361923200000 | 190.78 |
| 1362009600000 | 192.37 |
| 1362096000000 | 191.79 |
| 1362355200000 | 192.01 |
| 1362441600000 | 195.85 |
| 1362528000000 | 195.78 |
| 1362614400000 | 196.51 |
| 1362700800000 | 198.1699 |
| 1362960000000 | 198 |
| 1363046400000 | 197.93 |
| 1363132800000 | 197.83 |
| 1363219200000 | 199.76 |
| 1363305600000 | 198.74 |
| 1363564800000 | 198.71 |
| 1363651200000 | 197.49 |
| 1363737600000 | 199.24 |
| 1363824000000 | 197.36 |
| 1363910400000 | 197.33 |
| 1364169600000 | 196.18 |
| 1364256000000 | 196.25 |
| 1364342400000 | 194.46 |
| 1364428800000 | 195.4199 |
| 1364860800000 | 198.48 |
| 1364947200000 | 196.59 |
| 1365033600000 | 194.98 |
| 1365120000000 | 191.6399 |
| 1365379200000 | 192.06 |
| 1365465600000 | 191.96 |
| 1365552000000 | 195.66 |
| 1365638400000 | 197 |
| 1365724800000 | 194.84 |
| 1365984000000 | 193.6399 |
| 1366070400000 | 192.28 |
| 1366156800000 | 188.78 |
| 1366243200000 | 188.77 |
| 1366329600000 | 189.94 |
| 1366588800000 | 190.3899 |
| 1366675200000 | 195.27 |
| 1366761600000 | 197.51 |
| 1366848000000 | 198.29 |
| 1366934400000 | 197.15 |
| 1367193600000 | 199.29 |
| 1367280000000 | 198.9199 |
| 1367366400000 | 198.93 |
| 1367452800000 | 199.48 |
| 1367539200000 | 202.41 |
| 1367798400000 | 202.24 |
| 1367884800000 | 202.79 |
| 1367971200000 | 204.36 |
| 1368057600000 | 204.3 |
| 1368144000000 | 205.6699 |
| 1368403200000 | 205.56 |
| 1368489600000 | 206.86 |
| 1368576000000 | 207.74 |
| 1368662400000 | 207.6399 |
| 1368748800000 | 208.15 |
| 1369008000000 | 209.24 |
| 1369094400000 | 209.83 |
| 1369180800000 | 210.57 |
| 1369267200000 | 206.76 |
| 1369353600000 | 206.27 |
| 1369612800000 | 207.97 |
| 1369699200000 | 210.4 |
| 1369785600000 | 206.8 |
| 1369872000000 | 207.37 |
| 1369958400000 | 205.26 |
| 1370217600000 | 203.97 |
| 1370304000000 | 204.05 |
| 1370390400000 | 201.18 |
| 1370476800000 | 199.79 |
| 1370563200000 | 202.37 |
| 1370822400000 | 202.72 |
| 1370908800000 | 200.4 |
| 1370995200000 | 199.68 |
| 1371081600000 | 199.1399 |
| 1371168000000 | 199.76 |
| 1371427200000 | 201.85 |
| 1371513600000 | 201.84 |
| 1371600000000 | 201.12 |
| 1371686400000 | 194.93 |
| 1371772800000 | 192.57 |
| 1372032000000 | 189.32 |
| 1372118400000 | 191.72 |
| 1372204800000 | 195.18 |
| 1372291200000 | 197.19 |
| 1372377600000 | 196.29 |
| 1372636800000 | 197.84 |
| 1372723200000 | 196.78 |
| 1372809600000 | 195.05 |
| 1372896000000 | 199.71 |
| 1372982400000 | 196.54 |
| 1373241600000 | 199.81 |
| 1373328000000 | 201.33 |
| 1373414400000 | 201.32 |
| 1373500800000 | 203.02 |
| 1373587200000 | 202.56 |
| 1373846400000 | 203.36 |
| 1373932800000 | 202.29 |
| 1374019200000 | 203.23 |
| 1374105600000 | 205.24 |
| 1374192000000 | 204.8899 |
| 1374451200000 | 204.9 |
| 1374537600000 | 204.61 |
| 1374624000000 | 206.32 |
| 1374710400000 | 205.25 |
| 1374796800000 | 204.94 |
| 1375056000000 | 205.12 |
| 1375142400000 | 206.54 |
| 1375228800000 | 206.97 |
| 1375315200000 | 209.69 |
| 1375401600000 | 209.84 |
| 1375660800000 | 209.89 |
| 1375747200000 | 208.87 |
| 1375833600000 | 208.36 |
| 1375920000000 | 209.75 |
| 1376006400000 | 210.6 |
| 1376265600000 | 210.73 |
| 1376352000000 | 212 |
| 1376438400000 | 212.74 |
| 1376524800000 | 211.37 |
| 1376611200000 | 212.06 |
| 1376870400000 | 210.79 |
| 1376956800000 | 208.66 |
| 1377043200000 | 208.1399 |
| 1377129600000 | 210.56 |
| 1377216000000 | 211.21 |
| 1377475200000 | 211.08 |
| 1377561600000 | 206.65 |
| 1377648000000 | 205.43 |
| 1377734400000 | 206.78 |
| 1377820800000 | 204.47 |
| 1378080000000 | 207.82 |
| 1378166400000 | 207.1699 |
| 1378252800000 | 207.38 |
| 1378339200000 | 208.85 |
| 1378425600000 | 210.23 |
| 1378684800000 | 209.87 |
| 1378771200000 | 213.32 |
| 1378857600000 | 213.97 |
| 1378944000000 | 213.97 |
| 1379030400000 | 214.62 |
| 1379289600000 | 216.54 |
| 1379376000000 | 216.08 |
| 1379462400000 | 217.06 |
| 1379548800000 | 218.69 |
| 1379635200000 | 218.62 |
| 1379894400000 | 217.29 |
| 1379980800000 | 218.21 |
| 1380067200000 | 218.36 |
| 1380153600000 | 218.35 |
| 1380240000000 | 218.04 |
| 1380499200000 | 216.53 |
| 1380585600000 | 218.78 |
| 1380672000000 | 217.03 |
| 1380758400000 | 216.05 |
| 1380844800000 | 216.96 |
| 1381104000000 | 216.47 |
| 1381190400000 | 215.35 |
| 1381276800000 | 214.44 |
| 1381363200000 | 218.14 |
| 1381449600000 | 218.69 |
| 1381708800000 | 218.56 |
| 1381795200000 | 220.38 |
| 1381881600000 | 220.65 |
| 1381968000000 | 220.12 |
| 1382054400000 | 222.22 |
| 1382313600000 | 222.76 |
| 1382400000000 | 223.73 |
| 1382486400000 | 222.49 |
| 1382572800000 | 223.28 |
| 1382659200000 | 223.2 |
| 1382918400000 | 223.04 |
| 1383004800000 | 224.34 |
| 1383091200000 | 224.37 |
| 1383177600000 | 225.6 |
| 1383264000000 | 224.58 |
| 1383523200000 | 225.57 |
| 1383609600000 | 224.76 |
| 1383696000000 | 226.35 |
| 1383782400000 | 225.65 |
| 1383868800000 | 225.21 |
| 1384128000000 | 226.39 |
| 1384214400000 | 225.24 |
| 1384300800000 | 224.46 |
| 1384387200000 | 226.51 |
| 1384473600000 | 226.9 |
| 1384732800000 | 228.3 |
| 1384819200000 | 226.62 |
| 1384905600000 | 226.53 |
| 1384992000000 | 226.02 |
| 1385078400000 | 226.63 |
| 1385337600000 | 227.94 |
| 1385424000000 | 227.03 |
| 1385510400000 | 228.18 |
| 1385596800000 | 228.68 |
| 1385683200000 | 228.56 |
| 1385942400000 | 227.88 |
| 1386028800000 | 223.34 |
| 1386115200000 | 221.98 |
| 1386201600000 | 220.1 |
| 1386288000000 | 221.53 |
| 1386547200000 | 222.09 |
| 1386633600000 | 220.38 |
| 1386720000000 | 219.64 |
| 1386806400000 | 218.2 |
| 1386892800000 | 217.56 |
| 1387152000000 | 220.82 |
| 1387238400000 | 218.88 |
| 1387324800000 | 220.79 |
| 1387411200000 | 224.38 |
| 1387497600000 | 225.41 |
| 1387756800000 | 226.93 |
| 1387843200000 | 227.25 |
| 1388102400000 | 229.97 |
| 1388361600000 | 229.49 |
| 1388448000000 | 230.02 |
| 1388620800000 | 227.36 |
| 1388707200000 | 228.74 |
| 1388966400000 | 227.93 |
| 1389052800000 | 229.23 |
| 1389139200000 | 228.89 |
| 1389225600000 | 227.77 |
| 1389312000000 | 228.92 |
| 1389571200000 | 229.44 |
| 1389657600000 | 229.84 |
| 1389744000000 | 232.5 |
| 1389830400000 | 232.37 |
| 1389916800000 | 233 |
| 1390176000000 | 233.34 |
| 1390262400000 | 233.13 |
| 1390348800000 | 233.35 |
| 1390435200000 | 231.23 |
| 1390521600000 | 225.35 |
| 1390780800000 | 224.03 |
| 1390867200000 | 225.33 |
| 1390953600000 | 224.08 |
| 1391040000000 | 224.61 |
| 1391126400000 | 223.65 |
| 1391385600000 | 221.22 |
| 1391472000000 | 220.55 |
| 1391558400000 | 220.36 |
| 1391644800000 | 223.97 |
| 1391731200000 | 225.55 |
| 1391990400000 | 225.78 |
| 1392076800000 | 228.74 |
| 1392163200000 | 229.78 |
| 1392249600000 | 230.28 |
| 1392336000000 | 231.94 |
| 1392595200000 | 232.17 |
| 1392681600000 | 232.04 |
| 1392768000000 | 232.42 |
| 1392854400000 | 232.33 |
| 1392940800000 | 233.44 |
| 1393200000000 | 234.83 |
| 1393286400000 | 234.87 |
| 1393372800000 | 234.18 |
| 1393459200000 | 233.44 |
| 1393545600000 | 234.66 |
| 1393804800000 | 228.51 |
| 1393891200000 | 233.89 |
| 1393977600000 | 233.62 |
| 1394064000000 | 234.67 |
| 1394150400000 | 231.77 |
| 1394409600000 | 231.01 |
| 1394496000000 | 231.08 |
| 1394582400000 | 228.66 |
| 1394668800000 | 225.57 |
| 1394755200000 | 224.95 |
| 1395014400000 | 227.91 |
| 1395100800000 | 229.61 |
| 1395187200000 | 229.71 |
| 1395273600000 | 230.09 |
| 1395360000000 | 230.75 |
| 1395619200000 | 227.92 |
| 1395705600000 | 231.11 |
| 1395792000000 | 233.61 |
| 1395878400000 | 233.85 |
| 1395964800000 | 236.47 |
| 1396224000000 | 235.9 |
| 1396310400000 | 237.18 |
| 1396396800000 | 237.31 |
| 1396483200000 | 237.76 |
| 1396569600000 | 239.25 |
| 1396828800000 | 236.42 |
| 1396915200000 | 235.6 |
| 1397001600000 | 236.93 |
| 1397088000000 | 235.58 |
| 1397174400000 | 232.55 |
| 1397433600000 | 233.19 |
| 1397520000000 | 230.73 |
| 1397606400000 | 234.14 |
| 1397692800000 | 235.32 |
| 1398124800000 | 238.56 |
| 1398211200000 | 237.14 |
| 1398297600000 | 237.84 |
| 1398384000000 | 235.43 |
| 1398643200000 | 236.12 |
| 1398729600000 | 238.68 |
| 1398816000000 | 238.94 |
| 1398902400000 | 238.94 |
| 1398988800000 | 238.27 |
| 1399248000000 | 238.15 |
| 1399334400000 | 237 |
| 1399420800000 | 237.81 |
| 1399507200000 | 240.55 |
| 1399593600000 | 239.79 |
| 1399852800000 | 242.3 |
| 1399939200000 | 242.75 |
| 1400025600000 | 242.84 |
| 1400112000000 | 240.05 |
| 1400198400000 | 240.22 |
| 1400457600000 | 241.31 |
| 1400544000000 | 240.81 |
| 1400630400000 | 242 |
| 1400716800000 | 242.55 |
| 1400803200000 | 243.57 |
| 1401062400000 | 246.17 |
| 1401148800000 | 246.42 |
| 1401235200000 | 246.31 |
| 1401321600000 | 246.54 |
| 1401408000000 | 246.73 |
| 1401667200000 | 247.3 |
| 1401753600000 | 246.44 |
| 1401840000000 | 246.28 |
| 1401926400000 | 248.08 |
| 1402012800000 | 249.38 |
| 1402272000000 | 250.15 |
| 1402358400000 | 250.9 |
| 1402444800000 | 249.15 |
| 1402531200000 | 249.42 |
| 1402617600000 | 248.75 |
| 1402876800000 | 247.64 |
| 1402963200000 | 248.82 |
| 1403049600000 | 249.13 |
| 1403136000000 | 250.96 |
| 1403222400000 | 250.73 |
| 1403481600000 | 249.26 |
| 1403568000000 | 249.51 |
| 1403654400000 | 247.01 |
| 1403740800000 | 246.32 |
| 1403827200000 | 246.25 |
| 1404086400000 | 246.33 |
| 1404172800000 | 247.74 |
| 1404259200000 | 247.64 |
| 1404345600000 | 250.16 |
| 1404432000000 | 249.32 |
| 1404691200000 | 246.5 |
| 1404777600000 | 243.15 |
| 1404864000000 | 243.61 |
| 1404950400000 | 240.11 |
| 1405036800000 | 240.52 |
| 1405296000000 | 242.53 |
| 1405382400000 | 240.44 |
| 1405468800000 | 243.82 |
| 1405555200000 | 241.26 |
| 1405641600000 | 241.38 |
| 1405900800000 | 239.88 |
| 1405987200000 | 243.14 |
| 1406073600000 | 243.4 |
| 1406160000000 | 244.85 |
| 1406246400000 | 241.43 |
| 1406505600000 | 241.06 |
| 1406592000000 | 242.12 |
| 1406678400000 | 240.48 |
| 1406764800000 | 236.73 |
| 1406851200000 | 233.03 |
| 1407110400000 | 232.45 |
| 1407196800000 | 232.92 |
| 1407283200000 | 231.26 |
| 1407369600000 | 228.79 |
| 1407456000000 | 227.79 |
| 1407715200000 | 231.48 |
| 1407801600000 | 229.69 |
| 1407888000000 | 231.47 |
| 1407974400000 | 232.21 |
| 1408060800000 | 230.51 |
| 1408320000000 | 233.62 |
| 1408406400000 | 235.24 |
| 1408492800000 | 235.05 |
| 1408579200000 | 237.37 |
| 1408665600000 | 235.68 |
| 1408924800000 | 239.64 |
| 1409011200000 | 241.62 |
| 1409097600000 | 241.57 |
| 1409184000000 | 239.68 |
| 1409270400000 | 240.24 |
| 1409529600000 | 240.35 |
| 1409616000000 | 240.64 |
| 1409702400000 | 242.86 |
| 1409788800000 | 245.87 |
| 1409875200000 | 245.76 |
| 1410134400000 | 245.24 |
| 1410220800000 | 244.16 |
| 1410307200000 | 243.47 |
| 1410393600000 | 243.05 |
| 1410480000000 | 242.7 |
| 1410739200000 | 242.49 |
| 1410825600000 | 241.52 |
| 1410912000000 | 242.47 |
| 1410998400000 | 244.45 |
| 1411084800000 | 244.37 |
| 1411344000000 | 243.34 |
| 1411430400000 | 239.68 |
| 1411516800000 | 241.79 |
| 1411603200000 | 238.86 |
| 1411689600000 | 240.2 |
| 1411948800000 | 238.81 |
| 1412035200000 | 241.12 |
| 1412121600000 | 238.28 |
| 1412208000000 | 232.81 |
| 1412294400000 | 234.37 |
| 1412553600000 | 234.84 |
| 1412640000000 | 230.99 |
| 1412726400000 | 228.65 |
| 1412812800000 | 228.06 |
| 1412899200000 | 223.75 |
| 1413158400000 | 223.77 |
| 1413244800000 | 224.43 |
| 1413331200000 | 217.48 |
| 1413417600000 | 217.01 |
| 1413504000000 | 223.22 |
| 1413763200000 | 220.88 |
| 1413849600000 | 225.58 |
| 1413936000000 | 227.12 |
| 1414022400000 | 229.19 |
| 1414108800000 | 227.68 |
| 1414368000000 | 226.07 |
| 1414454400000 | 229.03 |
| 1414540800000 | 229.53 |
| 1414627200000 | 230.98 |
| 1414713600000 | 235.66 |
| 1414972800000 | 233.88 |
| 1415059200000 | 231.07 |
| 1415145600000 | 234.94 |
| 1415232000000 | 236.41 |
| 1415318400000 | 234.31 |
| 1415577600000 | 236.57 |
| 1415664000000 | 237.56 |
| 1415750400000 | 234.39 |
| 1415836800000 | 234.96 |
| 1415923200000 | 235.12 |
| 1416182400000 | 236.4 |
| 1416268800000 | 239.04 |
| 1416355200000 | 239.32 |
| 1416441600000 | 238.8 |
| 1416528000000 | 244.74 |
| 1416787200000 | 245.63 |
| 1416873600000 | 246.5 |
| 1416960000000 | 246.48 |
| 1417046400000 | 247.54 |
| 1417132800000 | 247.63 |
| 1417392000000 | 247.2 |
| 1417478400000 | 247.39 |
| 1417564800000 | 248.26 |
| 1417651200000 | 245.49 |
| 1417737600000 | 250.64 |
| 1417996800000 | 248.6 |
| 1418083200000 | 242.77 |
| 1418169600000 | 241.87 |
| 1418256000000 | 242.16 |
| 1418342400000 | 235.88 |
| 1418601600000 | 230.47 |
| 1418688000000 | 235.2 |
| 1418774400000 | 235.32 |
| 1418860800000 | 242.4 |
| 1418947200000 | 242.4 |
| 1419206400000 | 243.72 |
| 1419292800000 | 246.22 |
| 1419379200000 | 245.72 |
| 1419811200000 | 246.04 |
| 1419897600000 | 242.92 |
| 1419984000000 | 243.77 |
| 1420156800000 | 242.86 |
| 1420416000000 | 235.82 |
| 1420502400000 | 234.94 |
| 1420588800000 | 236.3 |
| 1420675200000 | 243.92 |
| 1420761600000 | 240.06 |
| 1421020800000 | 242.89 |
| 1421107200000 | 246.39 |
| 1421193600000 | 243.41 |
| 1421280000000 | 248.3 |
| 1421366400000 | 251.48 |
| 1421625600000 | 253.1 |
| 1421712000000 | 254.31 |
| 1421798400000 | 256.29 |
| 1421884800000 | 259.99 |
| 1421971200000 | 265.6 |
| 1422230400000 | 268.69 |
| 1422316800000 | 265.5899 |
| 1422403200000 | 266.39 |
| 1422489600000 | 266.85 |
| 1422576000000 | 265.87 |
| 1422835200000 | 266.62 |
| 1422921600000 | 268.8399 |
| 1423008000000 | 269.55 |
| 1423094400000 | 270.24 |
| 1423180800000 | 269.07 |
| 1423440000000 | 265.7 |
| 1423526400000 | 268.47 |
| 1423612800000 | 268.0299 |
| 1423699200000 | 271.01 |
| 1423785600000 | 271.93 |
| 1424044800000 | 270.98 |
| 1424131200000 | 270.94 |
| 1424217600000 | 272.89 |
| 1424304000000 | 274.63 |
| 1424390400000 | 274.99 |
| 1424649600000 | 277.35 |
| 1424736000000 | 279.13 |
| 1424822400000 | 279.1 |
| 1424908800000 | 281.36 |
| 1424995200000 | 282.88 |
| 1425254400000 | 282.42 |
| 1425340800000 | 279.72 |
| 1425427200000 | 281.85 |
| 1425513600000 | 284.98 |
| 1425600000000 | 285.33 |
| 1425859200000 | 284.72 |
| 1425945600000 | 282.0899 |
| 1426032000000 | 288.58 |
| 1426118400000 | 288.19 |
| 1426204800000 | 289.41 |
| 1426464000000 | 292.9 |
| 1426550400000 | 289.91 |
| 1426636800000 | 289.81 |
| 1426723200000 | 289.85 |
| 1426809600000 | 292.64 |
| 1427068800000 | 290.4 |
| 1427155200000 | 292.0299 |
| 1427241600000 | 288.4 |
| 1427328000000 | 287.15 |
| 1427414400000 | 287.97 |
| 1427673600000 | 291.74 |
| 1427760000000 | 289.29 |
| 1427846400000 | 290.21 |
| 1427932800000 | 290.62 |
| 1428364800000 | 295.12 |
| 1428451200000 | 293.7 |
| 1428537600000 | 297.66 |
| 1428624000000 | 300.96 |
| 1428883200000 | 301.5 |
| 1428969600000 | 299.58 |
| 1429056000000 | 300.55 |
| 1429142400000 | 297.42 |
| 1429228800000 | 291.95 |
| 1429488000000 | 294.8 |
| 1429574400000 | 296.9 |
| 1429660800000 | 295.98 |
| 1429747200000 | 293.94 |
| 1429833600000 | 295.77 |
| 1430092800000 | 300.22 |
| 1430179200000 | 295.35 |
| 1430265600000 | 287 |
| 1430352000000 | 287.19 |
| 1430438400000 | 287.22 |
| 1430697600000 | 289.77 |
| 1430784000000 | 283.7 |
| 1430870400000 | 283.25 |
| 1430956800000 | 283.57 |
| 1431043200000 | 290.96 |
| 1431302400000 | 290.32 |
| 1431388800000 | 286.8399 |
| 1431475200000 | 285.51 |
| 1431561600000 | 289.12 |
| 1431648000000 | 287.46 |
| 1431907200000 | 289.63 |
| 1431993600000 | 295.47 |
| 1432080000000 | 296.33 |
| 1432166400000 | 297.02 |
| 1432252800000 | 296.42 |
| 1432512000000 | 295.05 |
| 1432598400000 | 292.61 |
| 1432684800000 | 297.18 |
| 1432771200000 | 295.77 |
| 1432857600000 | 289.91 |
| 1433116800000 | 290.8 |
| 1433203200000 | 288.73 |
| 1433289600000 | 290.04 |
| 1433376000000 | 287.33 |
| 1433462400000 | 283.64 |
| 1433721600000 | 280.7799 |
| 1433808000000 | 279.93 |
| 1433894400000 | 285.2 |
| 1433980800000 | 286.95 |
| 1434067200000 | 283.32 |
| 1434326400000 | 278.69 |
| 1434412800000 | 280.23 |
| 1434499200000 | 278.14 |
| 1434585600000 | 279.75 |
| 1434672000000 | 280.19 |
| 1434931200000 | 289.61 |
| 1435017600000 | 292.43 |
| 1435104000000 | 291.07 |
| 1435190400000 | 291.01 |
| 1435276800000 | 291.57 |
| 1435536000000 | 281.68 |
| 1435622400000 | 277.65 |
| 1435708800000 | 282.87 |
| 1435795200000 | 280.56 |
| 1435881600000 | 279.15 |
| 1436140800000 | 274.83 |
| 1436227200000 | 269.36 |
| 1436313600000 | 271.0899 |
| 1436400000000 | 277.5 |
| 1436486400000 | 284.96 |
| 1436745600000 | 289.23 |
| 1436832000000 | 290.35 |
| 1436918400000 | 291.69 |
| 1437004800000 | 295.49 |
| 1437091200000 | 295.35 |
| 1437350400000 | 296.89 |
| 1437436800000 | 294.11 |
| 1437523200000 | 292.5299 |
| 1437609600000 | 292.22 |
| 1437696000000 | 289.51 |
| 1437955200000 | 282.72 |
| 1438041600000 | 285.38 |
| 1438128000000 | 287.42 |
| 1438214400000 | 288.12 |
| 1438300800000 | 289.71 |
| 1438560000000 | 292.62 |
| 1438646400000 | 292.5899 |
| 1438732800000 | 296.62 |
| 1438819200000 | 295.41 |
| 1438905600000 | 293.04 |
| 1439164800000 | 295.37 |
| 1439251200000 | 289.56 |
| 1439337600000 | 280.39 |
| 1439424000000 | 283.4 |
| 1439510400000 | 282.3399 |
| 1439769600000 | 282.47 |
| 1439856000000 | 282.31 |
| 1439942400000 | 277.01 |
| 1440028800000 | 271.08 |
| 1440115200000 | 263.12 |
| 1440374400000 | 250.08 |
| 1440460800000 | 260.76 |
| 1440547200000 | 257.27 |
| 1440633600000 | 265.8399 |
| 1440720000000 | 266.3399 |
| 1440979200000 | 265.3399 |
| 1441065600000 | 259.31 |
| 1441152000000 | 259.75 |
| 1441238400000 | 265.64 |
| 1441324800000 | 259.16 |
| 1441584000000 | 260.67 |
| 1441670400000 | 263.5 |
| 1441756800000 | 266.39 |
| 1441843200000 | 263.05 |
| 1441929600000 | 260.45 |
| 1442188800000 | 259.56 |
| 1442275200000 | 261.7 |
| 1442361600000 | 265.51 |
| 1442448000000 | 265.73 |
| 1442534400000 | 259.8399 |
| 1442793600000 | 261.65 |
| 1442880000000 | 252.81 |
| 1442966400000 | 253.6 |
| 1443052800000 | 247.94 |
| 1443139200000 | 255.2 |
| 1443398400000 | 249.9 |
| 1443484800000 | 248.52 |
| 1443571200000 | 254.39 |
| 1443657600000 | 252.18 |
| 1443744000000 | 253.9 |
| 1444003200000 | 261.72 |
| 1444089600000 | 264.12 |
| 1444176000000 | 264.3399 |
| 1444262400000 | 265.15 |
| 1444348800000 | 266.6 |
| 1444608000000 | 266.16 |
| 1444694400000 | 264.45 |
| 1444780800000 | 262.17 |
| 1444867200000 | 266.12 |
| 1444953600000 | 266.92 |
| 1445212800000 | 267.76 |
| 1445299200000 | 266.72 |
| 1445385600000 | 268.19 |
| 1445472000000 | 274.08 |
| 1445558400000 | 280.58 |
| 1445817600000 | 279.54 |
| 1445904000000 | 276.2799 |
| 1445990400000 | 279.49 |
| 1446076800000 | 280.15 |
| 1446163200000 | 280.8399 |
| 1446422400000 | 282.39 |
| 1446508800000 | 283.32 |
| 1446595200000 | 283.13 |
| 1446681600000 | 284.14 |
| 1446768000000 | 285.15 |
| 1447027200000 | 280.9 |
| 1447113600000 | 281.54 |
| 1447200000000 | 283.29 |
| 1447286400000 | 279.12 |
| 1447372800000 | 276.98 |
| 1447632000000 | 277.7 |
| 1447718400000 | 284.95 |
| 1447804800000 | 283.76 |
| 1447891200000 | 285.29 |
| 1447977600000 | 285.98 |
| 1448236800000 | 285.32 |
| 1448323200000 | 281.48 |
| 1448409600000 | 285.95 |
| 1448496000000 | 289.41 |
| 1448582400000 | 288.93 |
| 1448841600000 | 290.56 |
| 1448928000000 | 288.01 |
| 1449014400000 | 287.71 |
| 1449100800000 | 278.38 |
| 1449187200000 | 277.29 |
| 1449446400000 | 280.0899 |
| 1449532800000 | 275.3399 |
| 1449619200000 | 273.5 |
| 1449705600000 | 273.18 |
| 1449792000000 | 267.69 |
| 1450051200000 | 263.04 |
| 1450137600000 | 270.7799 |
| 1450224000000 | 271.41 |
| 1450310400000 | 275.73 |
| 1450396800000 | 271.97 |
| 1450656000000 | 268.65 |
| 1450742400000 | 268.75 |
| 1450828800000 | 275 |
| 1450915200000 | 274.8399 |
| 1451260800000 | 272.98 |
| 1451347200000 | 277.72 |
| 1451433600000 | 275.98 |
| 1451520000000 | 274.41 |
| 1451865600000 | 266.51 |
| 1451952000000 | 267.61 |
| 1452038400000 | 264.4 |
| 1452124800000 | 260.02 |
| 1452211200000 | 256.5899 |
| 1452470400000 | 255.89 |
| 1452556800000 | 259.2799 |
| 1452643200000 | 259.5899 |
| 1452729600000 | 255.11 |
| 1452816000000 | 249.29 |
| 1453075200000 | 248.62 |
| 1453161600000 | 253.36 |
| 1453248000000 | 245.8 |
| 1453334400000 | 251.12 |
| 1453420800000 | 257.87 |
| 1453680000000 | 257.4 |
| 1453766400000 | 259.81 |
| 1453852800000 | 261.51 |
| 1453939200000 | 257.16 |
| 1454025600000 | 262.5899 |
| 1454284800000 | 261.83 |
| 1454371200000 | 257.13 |
| 1454457600000 | 253.64 |
| 1454544000000 | 252.43 |
| 1454630400000 | 250.01 |
| 1454889600000 | 241.62 |
| 1454976000000 | 239.12 |
| 1455062400000 | 241.45 |
| 1455148800000 | 233.89 |
| 1455235200000 | 238.6 |
| 1455494400000 | 245.53 |
| 1455580800000 | 244.73 |
| 1455667200000 | 250.83 |
| 1455753600000 | 252.22 |
| 1455840000000 | 250.91 |
| 1456099200000 | 255.32 |
| 1456185600000 | 252.11 |
| 1456272000000 | 246.59 |
| 1456358400000 | 251.1 |
| 1456444800000 | 254.36 |
| 1456704000000 | 255.99 |
| 1456790400000 | 260.64 |
| 1456876800000 | 260.32 |
| 1456963200000 | 259.58 |
| 1457049600000 | 261.72 |
| 1457308800000 | 260.96 |
| 1457395200000 | 258.67 |
| 1457481600000 | 260.06 |
| 1457568000000 | 255.43 |
| 1457654400000 | 262.21 |
| 1457913600000 | 264.5299 |
| 1458000000000 | 262.86 |
| 1458086400000 | 263.37 |
| 1458172800000 | 262.7 |
| 1458259200000 | 264.24 |
| 1458518400000 | 263.71 |
| 1458604800000 | 264.4 |
| 1458691200000 | 264.99 |
| 1458777600000 | 260.91 |
| 1459209600000 | 262.75 |
| 1459296000000 | 267.21 |
| 1459382400000 | 263.98 |
| 1459468800000 | 260.25 |
| 1459728000000 | 261.14 |
| 1459814400000 | 255.79 |
| 1459900800000 | 257.37 |
| 1459987200000 | 255.38 |
| 1460073600000 | 258.4 |
| 1460332800000 | 259.0899 |
| 1460419200000 | 260.44 |
| 1460505600000 | 266.25 |
| 1460592000000 | 267.54 |
| 1460678400000 | 266.81 |
| 1460937600000 | 267.66 |
| 1461024000000 | 272.39 |
| 1461110400000 | 273.14 |
| 1461196800000 | 272.16 |
| 1461283200000 | 270.94 |
| 1461542400000 | 269.79 |
| 1461628800000 | 269.51 |
| 1461715200000 | 271.41 |
| 1461801600000 | 271.51 |
| 1461888000000 | 265.65 |
| 1462147200000 | 266.87 |
| 1462233600000 | 262.7799 |
| 1462320000000 | 260.17 |
| 1462406400000 | 261.8 |
| 1462492800000 | 261.61 |
| 1462752000000 | 263.26 |
| 1462838400000 | 265.44 |
| 1462924800000 | 264.02 |
| 1463011200000 | 262.67 |
| 1463097600000 | 264.18 |
| 1463356800000 | 264.19 |
| 1463443200000 | 262.99 |
| 1463529600000 | 264.06 |
| 1463616000000 | 260.81 |
| 1463702400000 | 264.5299 |
| 1463961600000 | 263.1 |
| 1464048000000 | 268.11 |
| 1464134400000 | 270.91 |
| 1464220800000 | 272.52 |
| 1464307200000 | 272.91 |
| 1464566400000 | 273.75 |
| 1464652800000 | 272.5299 |
| 1464739200000 | 271.17 |
| 1464825600000 | 271.62 |
| 1464912000000 | 269.52 |
| 1465171200000 | 270.46 |
| 1465257600000 | 273.99 |
| 1465344000000 | 272.54 |
| 1465430400000 | 270.06 |
| 1465516800000 | 264.05 |
| 1465776000000 | 259.64 |
| 1465862400000 | 254.91 |
| 1465948800000 | 257.51 |
| 1466035200000 | 255.99 |
| 1466121600000 | 258 |
| 1466380800000 | 266.46 |
| 1466467200000 | 267.63 |
| 1466553600000 | 268.18 |
| 1466640000000 | 272.4 |
| 1466726400000 | 255.97 |
| 1466985600000 | 248.4 |
| 1467072000000 | 254.03 |
| 1467158400000 | 260.55 |
| 1467244800000 | 263.7799 |
| 1467331200000 | 266.55 |
| 1467590400000 | 264.6 |
| 1467676800000 | 260.43 |
| 1467763200000 | 256.43 |
| 1467849600000 | 258.38 |
| 1467936000000 | 262.6 |
| 1468195200000 | 267.24 |
| 1468281600000 | 269.7799 |
| 1468368000000 | 269.77 |
| 1468454400000 | 272.04 |
| 1468540800000 | 271.54 |
| 1468800000000 | 271.44 |
| 1468886400000 | 270.35 |
| 1468972800000 | 273.45 |
| 1469059200000 | 273.29 |
| 1469145600000 | 273.7 |
| 1469404800000 | 274.6 |
| 1469491200000 | 275.55 |
| 1469577600000 | 277.18 |
| 1469664000000 | 275.41 |
| 1469750400000 | 276.8399 |
| 1470009600000 | 275.72 |
| 1470096000000 | 271.55 |
| 1470182400000 | 271.22 |
| 1470268800000 | 272.91 |
| 1470355200000 | 276.4 |
| 1470614400000 | 276.58 |
| 1470700800000 | 280.54 |
| 1470787200000 | 279.38 |
| 1470873600000 | 282.41 |
| 1470960000000 | 282.25 |
| 1471219200000 | 282.63 |
| 1471305600000 | 280.36 |
| 1471392000000 | 277.48 |
| 1471478400000 | 279.26 |
| 1471564800000 | 277.72 |
| 1471824000000 | 276.98 |
| 1471910400000 | 279.0299 |
| 1471996800000 | 279.35 |
| 1472083200000 | 277.5299 |
| 1472169600000 | 279.51 |
| 1472428800000 | 278.6 |
| 1472515200000 | 280.29 |
| 1472601600000 | 278.15 |
| 1472688000000 | 277.73 |
| 1472774400000 | 282.96 |
| 1473033600000 | 283.2 |
| 1473120000000 | 282.95 |
| 1473206400000 | 284.7 |
| 1473292800000 | 282.89 |
| 1473379200000 | 279.25 |
| 1473638400000 | 276.27 |
| 1473724800000 | 274.22 |
| 1473811200000 | 273.83 |
| 1473897600000 | 274.82 |
| 1473984000000 | 272.55 |
| 1474243200000 | 275.8399 |
| 1474329600000 | 275.81 |
| 1474416000000 | 276.45 |
| 1474502400000 | 282.29 |
| 1474588800000 | 280.9 |
| 1474848000000 | 276.81 |
| 1474934400000 | 276.7 |
| 1475020800000 | 278.7799 |
| 1475107200000 | 278.79 |
| 1475193600000 | 279.6 |
| 1475452800000 | 279.68 |
| 1475539200000 | 282.25 |
| 1475625600000 | 280.41 |
| 1475712000000 | 279.36 |
| 1475798400000 | 276.41 |
| 1476057600000 | 279.66 |
| 1476144000000 | 278.25 |
| 1476230400000 | 276.79 |
| 1476316800000 | 274.85 |
| 1476403200000 | 278.73 |
| 1476662400000 | 277.11 |
| 1476748800000 | 280.2799 |
| 1476835200000 | 281.01 |
| 1476921600000 | 281.52 |
| 1477008000000 | 281.47 |
| 1477267200000 | 281.75 |
| 1477353600000 | 280.82 |
| 1477440000000 | 279.99 |
| 1477526400000 | 279.88 |
| 1477612800000 | 279.88 |
| 1477872000000 | 278.3 |
| 1477958400000 | 275.48 |
| 1478044800000 | 272.33 |
| 1478131200000 | 270.9 |
| 1478217600000 | 269.2799 |
| 1478476800000 | 273.18 |
| 1478563200000 | 273.91 |
| 1478649600000 | 276.05 |
| 1478736000000 | 273.04 |
| 1478822400000 | 271.61 |
| 1479081600000 | 271.07 |
| 1479168000000 | 272.94 |
| 1479254400000 | 272.06 |
| 1479340800000 | 273.5899 |
| 1479427200000 | 272.63 |
| 1479686400000 | 273.8399 |
| 1479772800000 | 274.41 |
| 1479859200000 | 273.74 |
| 1479945600000 | 274.8 |
| 1480032000000 | 275.76 |
| 1480291200000 | 273.71 |
| 1480377600000 | 275.08 |
| 1480464000000 | 276.16 |
| 1480550400000 | 273.46 |
| 1480636800000 | 272.42 |
| 1480896000000 | 275.15 |
| 1480982400000 | 277.35 |
| 1481068800000 | 280.39 |
| 1481155200000 | 283.21 |
| 1481241600000 | 285.3 |
| 1481500800000 | 285.56 |
| 1481587200000 | 288.47 |
| 1481673600000 | 286.93 |
| 1481760000000 | 289.12 |
| 1481846400000 | 290.27 |
| 1482105600000 | 291.13 |
| 1482192000000 | 292.3399 |
| 1482278400000 | 292.21 |
| 1482364800000 | 291.85 |
| 1482451200000 | 292.62 |
| 1482796800000 | 293.46 |
| 1482883200000 | 293.56 |
| 1482969600000 | 293.41 |
| 1483056000000 | 294.06 |
| 1483315200000 | 296.35 |
| 1483401600000 | 295.94 |
| 1483488000000 | 295.2799 |
| 1483574400000 | 295.61 |
| 1483660800000 | 295.66 |
| 1483920000000 | 295.27 |
| 1484006400000 | 295.56 |
| 1484092800000 | 296.45 |
| 1484179200000 | 294.58 |
| 1484265600000 | 297.24 |
| 1484524800000 | 295.51 |
| 1484611200000 | 294.7799 |
| 1484697600000 | 295.87 |
| 1484784000000 | 295.75 |
| 1484870400000 | 296.33 |
| 1485129600000 | 294.77 |
| 1485216000000 | 295.46 |
| 1485302400000 | 297.76 |
| 1485388800000 | 297.37 |
| 1485475200000 | 296.56 |
| 1485734400000 | 293.15 |
| 1485820800000 | 290.71 |
| 1485907200000 | 292.71 |
| 1485993600000 | 293.64 |
| 1486080000000 | 294.76 |
| 1486339200000 | 292.04 |
| 1486425600000 | 292.76 |
| 1486512000000 | 293.94 |
| 1486598400000 | 296.75 |
| 1486684800000 | 297.3399 |
| 1486944000000 | 300.27 |
| 1487030400000 | 300.11 |
| 1487116800000 | 300.81 |
| 1487203200000 | 300.32 |
| 1487289600000 | 300.43 |
| 1487548800000 | 300.94 |
| 1487635200000 | 303.37 |
| 1487721600000 | 303.48 |
| 1487808000000 | 303.0299 |
| 1487894400000 | 300.64 |
| 1488153600000 | 301.29 |
| 1488240000000 | 301.7 |
| 1488326400000 | 306.6 |
| 1488412800000 | 306.3399 |
| 1488499200000 | 306.43 |
| 1488758400000 | 305.3399 |
| 1488844800000 | 304.91 |
| 1488931200000 | 304.89 |
| 1489017600000 | 305.64 |
| 1489104000000 | 305.8399 |
| 1489363200000 | 306.35 |
| 1489449600000 | 305.91 |
| 1489536000000 | 306.69 |
| 1489622400000 | 308.8399 |
| 1489708800000 | 309.88 |
| 1489968000000 | 309.3 |
| 1490054400000 | 307.38 |
| 1490140800000 | 306.81 |
| 1490227200000 | 309.5 |
| 1490313600000 | 309.86 |
| 1490572800000 | 309.05 |
| 1490659200000 | 311.31 |
| 1490745600000 | 312.25 |
| 1490832000000 | 313.94 |
| 1490918400000 | 315.47 |
| 1491177600000 | 314.16 |
| 1491264000000 | 315.05 |
| 1491350400000 | 314.55 |
| 1491436800000 | 315.72 |
| 1491523200000 | 316.38 |
| 1491782400000 | 315.73 |
| 1491868800000 | 315.0299 |
| 1491955200000 | 315.52 |
| 1492041600000 | 314.5299 |
| 1492473600000 | 311.0899 |
| 1492560000000 | 311.5299 |
| 1492646400000 | 312.77 |
| 1492732800000 | 311.93 |
| 1492992000000 | 321.69 |
| 1493078400000 | 322.25 |
| 1493164800000 | 322.8 |
| 1493251200000 | 322.39 |
| 1493337600000 | 322.43 |
| 1493596800000 | 322.43 |
| 1493683200000 | 324.89 |
| 1493769600000 | 324.66 |
| 1493856000000 | 328.54 |
| 1493942400000 | 331.16 |
| 1494201600000 | 330.0899 |
| 1494288000000 | 331.58 |
| 1494374400000 | 331.61 |
| 1494460800000 | 329.95 |
| 1494547200000 | 331.63 |
| 1494806400000 | 332.5 |
| 1494892800000 | 333.15 |
| 1494979200000 | 328.58 |
| 1495065600000 | 326.98 |
| 1495152000000 | 329.42 |
| 1495411200000 | 329.02 |
| 1495497600000 | 330.3 |
| 1495584000000 | 330.04 |
| 1495670400000 | 330.12 |
| 1495756800000 | 330.19 |
| 1496016000000 | 329.87 |
| 1496102400000 | 329.7 |
| 1496188800000 | 329.57 |
| 1496275200000 | 331.79 |
| 1496361600000 | 333.98 |
| 1496620800000 | 332.9 |
| 1496707200000 | 331.11 |
| 1496793600000 | 330.5299 |
| 1496880000000 | 330.42 |
| 1496966400000 | 332.23 |
| 1497225600000 | 328.49 |
| 1497312000000 | 330.33 |
| 1497398400000 | 330.4 |
| 1497484800000 | 328.08 |
| 1497571200000 | 330.3399 |
| 1497830400000 | 333.31 |
| 1497916800000 | 331.71 |
| 1498003200000 | 331.25 |
| 1498089600000 | 331.2799 |
| 1498176000000 | 330.05 |
| 1498435200000 | 331.29 |
| 1498521600000 | 327.55 |
| 1498608000000 | 326.31 |
| 1498694400000 | 319.69 |
| 1498780800000 | 318.31 |
| 1499040000000 | 321.57 |
| 1499126400000 | 320.37 |
| 1499212800000 | 320.75 |
| 1499299200000 | 318.15 |
| 1499385600000 | 318.17 |
| 1499644800000 | 319.86 |
| 1499731200000 | 318.79 |
| 1499817600000 | 323.98 |
| 1499904000000 | 324.7 |
| 1499990400000 | 325.41 |
| 1500249600000 | 325.29 |
| 1500336000000 | 322.27 |
| 1500422400000 | 324.48 |
| 1500508800000 | 324.04 |
| 1500595200000 | 319.48 |
| 1500854400000 | 318.74 |
| 1500940800000 | 319.38 |
| 1501027200000 | 321.42 |
| 1501113600000 | 321.42 |
| 1501200000000 | 318.41 |
| 1501459200000 | 317.12 |
| 1501545600000 | 319.3 |
| 1501632000000 | 317.82 |
| 1501718400000 | 318.2799 |
| 1501804800000 | 321.79 |
| 1502064000000 | 321.5 |
| 1502150400000 | 322.2 |
| 1502236800000 | 319 |
| 1502323200000 | 316.7 |
| 1502409600000 | 314.42 |
| 1502668800000 | 318.27 |
| 1502755200000 | 318.92 |
| 1502841600000 | 321.31 |
| 1502928000000 | 320.3 |
| 1503014400000 | 318.22 |
| 1503273600000 | 316.93 |
| 1503360000000 | 320.13 |
| 1503446400000 | 319.01 |
| 1503532800000 | 318.88 |
| 1503619200000 | 318.36 |
| 1503878400000 | 316.75 |
| 1503964800000 | 313.64 |
| 1504051200000 | 315.68 |
| 1504137600000 | 317.45 |
| 1504224000000 | 319.61 |
| 1504483200000 | 318.54 |
| 1504569600000 | 319.13 |
| 1504656000000 | 320.22 |
| 1504742400000 | 321.92 |
| 1504828800000 | 321.77 |
| 1505088000000 | 325.29 |
| 1505174400000 | 326.18 |
| 1505260800000 | 326.54 |
| 1505347200000 | 326.55 |
| 1505433600000 | 326.0299 |
| 1505692800000 | 327.3399 |
| 1505779200000 | 327.79 |
| 1505865600000 | 327.5899 |
| 1505952000000 | 327.75 |
| 1506038400000 | 327.87 |
| 1506297600000 | 328.15 |
| 1506384000000 | 328.3 |
| 1506470400000 | 329 |
| 1506556800000 | 329.93 |
| 1506643200000 | 331.97 |
| 1506902400000 | 333.43 |
| 1506988800000 | 333.93 |
| 1507075200000 | 333.9 |
| 1507161600000 | 334.58 |
| 1507248000000 | 333.27 |
| 1507507200000 | 334.24 |
| 1507593600000 | 334 |
| 1507680000000 | 334.85 |
| 1507766400000 | 335.18 |
| 1507852800000 | 335.87 |
| 1508112000000 | 335.89 |
| 1508198400000 | 335.7799 |
| 1508284800000 | 336.71 |
| 1508371200000 | 334.82 |
| 1508457600000 | 334.95 |
| 1508716800000 | 336 |
| 1508803200000 | 335.43 |
| 1508889600000 | 333.58 |
| 1508976000000 | 337.74 |
| 1509062400000 | 339.8399 |
| 1509321600000 | 340.61 |
| 1509408000000 | 342.04 |
| 1509494400000 | 344.57 |
| 1509580800000 | 343.76 |
| 1509667200000 | 345.02 |
| 1509926400000 | 344.93 |
| 1510012800000 | 342.73 |
| 1510099200000 | 342.41 |
| 1510185600000 | 337.82 |
| 1510272000000 | 335.85 |
| 1510531200000 | 333.91 |
| 1510617600000 | 332.8 |
| 1510704000000 | 330.8399 |
| 1510790400000 | 333.44 |
| 1510876800000 | 331.94 |
| 1511136000000 | 334.13 |
| 1511222400000 | 336.07 |
| 1511308800000 | 334.29 |
| 1511395200000 | 335.29 |
| 1511481600000 | 335.43 |
| 1511740800000 | 334.0299 |
| 1511827200000 | 335.85 |
| 1511913600000 | 335.57 |
| 1512000000000 | 334.91 |
| 1512086400000 | 331.48 |
| 1512345600000 | 335.24 |
| 1512432000000 | 335.35 |
| 1512518400000 | 334.5299 |
| 1512604800000 | 334.99 |
| 1512691200000 | 336.02 |
| 1512950400000 | 335.35 |
| 1513036800000 | 337.31 |
| 1513123200000 | 335.72 |
| 1513209600000 | 333.72 |
| 1513296000000 | 333.55 |
| 1513555200000 | 338.0299 |
| 1513641600000 | 336.43 |
| 1513728000000 | 334.08 |
| 1513814400000 | 335.45 |
| 1513900800000 | 334.74 |
| 1514332800000 | 335.16 |
| 1514419200000 | 333.3399 |
| 1514505600000 | 331.74 |
| 1514851200000 | 330.94 |
| 1514937600000 | 333.55 |
| 1515024000000 | 338.31 |
| 1515110400000 | 342.33 |
| 1515369600000 | 343.13 |
| 1515456000000 | 344.44 |
| 1515542400000 | 341.21 |
| 1515628800000 | 339.67 |
| 1515715200000 | 340.95 |
| 1515974400000 | 340.73 |
| 1516060800000 | 341.85 |
| 1516147200000 | 341.3 |
| 1516233600000 | 342.19 |
| 1516320000000 | 344.97 |
| 1516579200000 | 345.5899 |
| 1516665600000 | 346.31 |
| 1516752000000 | 343.04 |
| 1516838400000 | 340.8 |
| 1516924800000 | 342.91 |
| 1517184000000 | 341.93 |
| 1517270400000 | 339.0299 |
| 1517356800000 | 339.54 |
| 1517443200000 | 337.92 |
| 1517529600000 | 332.25 |
| 1517788800000 | 327.75 |
| 1517875200000 | 320.51 |
| 1517961600000 | 326.5299 |
| 1518048000000 | 318.7 |
| 1518134400000 | 314.99 |
| 1518393600000 | 318.96 |
| 1518480000000 | 316.89 |
| 1518566400000 | 320.5899 |
| 1518652800000 | 322.74 |
| 1518739200000 | 326.57 |
| 1518998400000 | 324.47 |
| 1519084800000 | 326.79 |
| 1519171200000 | 326.69 |
| 1519257600000 | 326.68 |
| 1519344000000 | 327.49 |
| 1519603200000 | 329.41 |
| 1519689600000 | 328.37 |
| 1519776000000 | 326.86 |
| 1519862400000 | 322.39 |
| 1519948800000 | 315.91 |
| 1520208000000 | 319.75 |
| 1520294400000 | 320.94 |
| 1520380800000 | 322.98 |
| 1520467200000 | 326.87 |
| 1520553600000 | 328.29 |
| 1520812800000 | 329.2799 |
| 1520899200000 | 326.13 |
| 1520985600000 | 325.88 |
| 1521072000000 | 327.83 |
| 1521158400000 | 328.47 |
| 1521417600000 | 325.22 |
| 1521504000000 | 326.7799 |
| 1521590400000 | 326.72 |
| 1521676800000 | 321.92 |
| 1521763200000 | 318.0899 |
| 1522022400000 | 315.75 |
| 1522108800000 | 319.73 |
| 1522195200000 | 320.3 |
| 1522281600000 | 322.91 |
| 1522713600000 | 321.38 |
| 1522800000000 | 320.06 |
| 1522886400000 | 328.38 |
| 1522972800000 | 327.36 |
| 1523232000000 | 327.82 |
| 1523318400000 | 330.61 |
| 1523404800000 | 328.74 |
| 1523491200000 | 330.93 |
| 1523577600000 | 331.33 |
| 1523836800000 | 330.61 |
| 1523923200000 | 334.23 |
| 1524009600000 | 335.21 |
| 1524096000000 | 334.91 |
| 1524182400000 | 335.1 |
| 1524441600000 | 335.91 |
| 1524528000000 | 335.74 |
| 1524614400000 | 333.4 |
| 1524700800000 | 336.44 |
| 1524787200000 | 338.16 |
| 1525046400000 | 339.37 |
| 1525132800000 | 339.36 |
| 1525219200000 | 341.98 |
| 1525305600000 | 340.55 |
| 1525392000000 | 343.2 |
| 1525651200000 | 345.48 |
| 1525737600000 | 345.63 |
| 1525824000000 | 346.5299 |
| 1525910400000 | 347.1 |
| 1525996800000 | 347.37 |
| 1526256000000 | 347.61 |
| 1526342400000 | 347.26 |
| 1526428800000 | 348.18 |
| 1526515200000 | 351.48 |
| 1526601600000 | 350.88 |
| 1526860800000 | 352.0299 |
| 1526947200000 | 353.0899 |
| 1527033600000 | 349.19 |
| 1527120000000 | 348.01 |
| 1527206400000 | 348.47 |
| 1527465600000 | 347.02 |
| 1527552000000 | 343.24 |
| 1527638400000 | 345.15 |
| 1527724800000 | 343.35 |
| 1527811200000 | 346.47 |
| 1528070400000 | 347.88 |
| 1528156800000 | 348.2 |
| 1528243200000 | 348.66 |
| 1528329600000 | 347.75 |
| 1528416000000 | 346.79 |
| 1528675200000 | 349.17 |
| 1528761600000 | 348.95 |
| 1528848000000 | 350.21 |
| 1528934400000 | 354.85 |
| 1529020800000 | 353.0899 |
| 1529280000000 | 349.55 |
| 1529366400000 | 345.7799 |
| 1529452800000 | 345.63 |
| 1529539200000 | 342.24 |
| 1529625600000 | 345.15 |
| 1529884800000 | 338.0899 |
| 1529971200000 | 338.26 |
| 1530057600000 | 341.39 |
| 1530144000000 | 337.2799 |
| 1530230400000 | 340.07 |
| 1530489600000 | 337.49 |
| 1530576000000 | 340.35 |
| 1530662400000 | 339.91 |
| 1530748800000 | 342.83 |
| 1530835200000 | 344.04 |
| 1531094400000 | 345.54 |
| 1531180800000 | 347.83 |
| 1531267200000 | 343.46 |
| 1531353600000 | 346.49 |
| 1531440000000 | 347.44 |
| 1531699200000 | 346.88 |
| 1531785600000 | 348.36 |
| 1531872000000 | 350.88 |
| 1531958400000 | 349.41 |
| 1532044800000 | 348.19 |
| 1532304000000 | 346.8 |
| 1532390400000 | 349.15 |
| 1532476800000 | 347.91 |
| 1532563200000 | 351.51 |
| 1532649600000 | 352.91 |
| 1532908800000 | 350.88 |
| 1532995200000 | 350.85 |
| 1533081600000 | 349.69 |
| 1533168000000 | 347 |
| 1533254400000 | 348.6 |
| 1533513600000 | 348.65 |
| 1533600000000 | 350.41 |
| 1533686400000 | 349.77 |
| 1533772800000 | 350.2799 |
| 1533859200000 | 345.07 |
| 1534118400000 | 344.36 |
| 1534204800000 | 344.52 |
| 1534291200000 | 339.16 |
| 1534377600000 | 340.81 |
| 1534464000000 | 340.61 |
| 1534723200000 | 343.42 |
| 1534809600000 | 344.8399 |
| 1534896000000 | 345.01 |
| 1534982400000 | 345.0299 |
| 1535068800000 | 346.04 |
| 1535328000000 | 349.0899 |
| 1535414400000 | 349.1 |
| 1535500800000 | 349.88 |
| 1535587200000 | 348.44 |
| 1535673600000 | 344.75 |
| 1535932800000 | 344.68 |
| 1536019200000 | 340.72 |
| 1536105600000 | 335.04 |
| 1536192000000 | 333.14 |
| 1536278400000 | 333.86 |
| 1536537600000 | 335.24 |
| 1536624000000 | 335.49 |
| 1536710400000 | 337.4 |
| 1536796800000 | 336.7799 |
| 1536883200000 | 338.23 |
| 1537142400000 | 337.83 |
| 1537228800000 | 339.24 |
| 1537315200000 | 339.5899 |
| 1537401600000 | 341.98 |
| 1537488000000 | 344.0299 |
| 1537747200000 | 342.25 |
| 1537833600000 | 342.9 |
| 1537920000000 | 343.82 |
| 1538006400000 | 345.11 |
| 1538092800000 | 342.05 |
| 1538352000000 | 343.92 |
| 1538438400000 | 341.87 |
| 1538524800000 | 343.26 |
| 1538611200000 | 338.77 |
| 1538697600000 | 335.39 |
| 1538956800000 | 331.29 |
| 1539043200000 | 331.96 |
| 1539129600000 | 324.07 |
| 1539216000000 | 318.91 |
| 1539302400000 | 318.6 |
| 1539561600000 | 319.51 |
| 1539648000000 | 325.68 |
| 1539734400000 | 323.73 |
| 1539820800000 | 321.2799 |
| 1539907200000 | 320.06 |
| 1540166400000 | 318.37 |
| 1540252800000 | 312.27 |
| 1540339200000 | 311.26 |
| 1540425600000 | 314.87 |
| 1540512000000 | 312.32 |
| 1540771200000 | 314.52 |
| 1540857600000 | 314.22 |
| 1540944000000 | 319.54 |
| 1541030400000 | 320.15 |
| 1541116800000 | 321.38 |
| 1541376000000 | 320.88 |
| 1541462400000 | 320.2 |
| 1541548800000 | 324.14 |
| 1541635200000 | 323.04 |
| 1541721600000 | 321.74 |
| 1541980800000 | 318.04 |
| 1542067200000 | 320.51 |
| 1542153600000 | 319.1 |
| 1542240000000 | 317.23 |
| 1542326400000 | 316.9 |
| 1542585600000 | 314.07 |
| 1542672000000 | 309.69 |
| 1542758400000 | 313.42 |
| 1542844800000 | 310.8399 |
| 1542931200000 | 311.93 |
| 1543190400000 | 315.1 |
| 1543276800000 | 314.23 |
| 1543363200000 | 314.14 |
| 1543449600000 | 315.45 |
| 1543536000000 | 315.29 |
| 1543795200000 | 319.47 |
| 1543881600000 | 316.88 |
| 1543968000000 | 313.31 |
| 1544054400000 | 303.54 |
| 1544140800000 | 305.04 |
| 1544400000000 | 300.41 |
| 1544486400000 | 305.19 |
| 1544572800000 | 310.35 |
| 1544659200000 | 310 |
| 1544745600000 | 307.86 |
| 1545004800000 | 304.87 |
| 1545091200000 | 302.8 |
| 1545177600000 | 304.13 |
| 1545264000000 | 298.95 |
| 1545350400000 | 298.77 |
| 1545609600000 | 296.73 |
| 1545868800000 | 292.91 |
| 1545955200000 | 297.62 |
| 1546214400000 | 299.4 |
| 1546387200000 | 298.88 |
| 1546473600000 | 294.5 |
| 1546560000000 | 302.83 |
| 1546819200000 | 302.8399 |
| 1546905600000 | 305.66 |
| 1546992000000 | 308.3399 |
| 1547078400000 | 308.37 |
| 1547164800000 | 307.35 |
| 1547424000000 | 305.4 |
| 1547510400000 | 306.99 |
| 1547596800000 | 307.52 |
| 1547683200000 | 307.85 |
| 1547769600000 | 313.8399 |
| 1548028800000 | 313.22 |
| 1548115200000 | 312.36 |
| 1548201600000 | 312.13 |
| 1548288000000 | 314.0899 |
| 1548374400000 | 317.29 |
| 1548633600000 | 314.66 |
| 1548720000000 | 316.5 |
| 1548806400000 | 317.61 |
| 1548892800000 | 318.44 |
| 1548979200000 | 319.5299 |
| 1549238400000 | 319.69 |
| 1549324800000 | 325.1 |
| 1549411200000 | 324.74 |
| 1549497600000 | 318.11 |
| 1549584000000 | 315.81 |
| 1549843200000 | 318.75 |
| 1549929600000 | 321.2799 |
| 1550016000000 | 323.1 |
| 1550102400000 | 322.75 |
| 1550188800000 | 327.21 |
| 1550448000000 | 328.0299 |
| 1550534400000 | 327.3 |
| 1550620800000 | 329.44 |
| 1550707200000 | 329.41 |
| 1550793600000 | 330.19 |
| 1551052800000 | 330.88 |
| 1551139200000 | 331.48 |
| 1551225600000 | 329.55 |
| 1551312000000 | 330.52 |
| 1551398400000 | 333.08 |
| 1551657600000 | 333.83 |
| 1551744000000 | 334.5299 |
| 1551830400000 | 333.71 |
| 1551916800000 | 332.7 |
| 1552003200000 | 330.42 |
| 1552262400000 | 332.43 |
| 1552348800000 | 332.58 |
| 1552435200000 | 333.95 |
| 1552521600000 | 335.93 |
| 1552608000000 | 339.33 |
| 1552867200000 | 339.38 |
| 1552953600000 | 342.06 |
| 1553040000000 | 338.81 |
| 1553126400000 | 339.1 |
| 1553212800000 | 333.32 |
| 1553472000000 | 332.38 |
| 1553558400000 | 335.04 |
| 1553644800000 | 334.65 |
| 1553731200000 | 334.42 |
| 1553817600000 | 337.82 |
| 1554076800000 | 341.33 |
| 1554163200000 | 342.65 |
| 1554249600000 | 346.61 |
| 1554336000000 | 346.4 |
| 1554422400000 | 347.66 |
| 1554681600000 | 346.76 |
| 1554768000000 | 344.12 |
| 1554854400000 | 345.3399 |
| 1554940800000 | 346.02 |
| 1555027200000 | 346.99 |
| 1555286400000 | 347.49 |
| 1555372800000 | 348.25 |
| 1555459200000 | 349.19 |
| 1555545600000 | 350.86 |
| 1555977600000 | 352.05 |
| 1556064000000 | 352.22 |
| 1556150400000 | 351.3399 |
| 1556236800000 | 352.38 |
| 1556496000000 | 352.82 |
| 1556582400000 | 353.77 |
| 1556668800000 | 353.77 |
| 1556755200000 | 351.36 |
| 1556841600000 | 352.37 |
| 1557100800000 | 348.63 |
| 1557187200000 | 344.16 |
| 1557273600000 | 345.79 |
| 1557360000000 | 339.92 |
| 1557446400000 | 341.6 |
| 1557705600000 | 337 |
| 1557792000000 | 341.46 |
| 1557878400000 | 343.76 |
| 1557964800000 | 348.87 |
| 1558051200000 | 348.01 |
| 1558310400000 | 343.45 |
| 1558396800000 | 345.7799 |
| 1558483200000 | 346.56 |
| 1558569600000 | 340.43 |
| 1558656000000 | 342.32 |
| 1558915200000 | 344.06 |
| 1559001600000 | 343.16 |
| 1559088000000 | 337.5 |
| 1559174400000 | 339.47 |
| 1559260800000 | 336.04 |
| 1559520000000 | 338.04 |
| 1559606400000 | 340.2 |
| 1559692800000 | 341.8 |
| 1559779200000 | 341.81 |
| 1559865600000 | 346.27 |
| 1560124800000 | 346.86 |
| 1560211200000 | 349.51 |
| 1560297600000 | 348.19 |
| 1560384000000 | 348.9 |
| 1560470400000 | 347.29 |
| 1560729600000 | 347.2799 |
| 1560816000000 | 354.68 |
| 1560902400000 | 354.36 |
| 1560988800000 | 356.5 |
| 1561075200000 | 355.93 |
| 1561334400000 | 354.89 |
| 1561420800000 | 354.13 |
| 1561507200000 | 353.29 |
| 1561593600000 | 353.3399 |
| 1561680000000 | 356.52 |
| 1561939200000 | 359.21 |
| 1562025600000 | 359.86 |
| 1562112000000 | 363.14 |
| 1562198400000 | 363.21 |
| 1562284800000 | 360.69 |
| 1562544000000 | 360.39 |
| 1562630400000 | 358.38 |
| 1562716800000 | 357.71 |
| 1562803200000 | 357.23 |
| 1562889600000 | 358.04 |
| 1563148800000 | 359.27 |
| 1563235200000 | 360.89 |
| 1563321600000 | 359.01 |
| 1563408000000 | 357.02 |
| 1563494400000 | 357.56 |
| 1563753600000 | 359.26 |
| 1563840000000 | 363.48 |
| 1563926400000 | 364.47 |
| 1564012800000 | 362.25 |
| 1564099200000 | 364.02 |
| 1564358400000 | 363.48 |
| 1564444800000 | 357.46 |
| 1564531200000 | 358.17 |
| 1564617600000 | 360.62 |
| 1564704000000 | 350.08 |
| 1564963200000 | 342.65 |
| 1565049600000 | 341.35 |
| 1565136000000 | 343.61 |
| 1565222400000 | 350.24 |
| 1565308800000 | 346.37 |
| 1565568000000 | 345.67 |
| 1565654400000 | 347.96 |
| 1565740800000 | 340.86 |
| 1565827200000 | 339.38 |
| 1565913600000 | 343.77 |
| 1566172800000 | 348.71 |
| 1566259200000 | 346.25 |
| 1566345600000 | 351.89 |
| 1566432000000 | 349.0299 |
| 1566518400000 | 345.51 |
| 1566777600000 | 346.51 |
| 1566864000000 | 349.44 |
| 1566950400000 | 348.67 |
| 1567036800000 | 353.5299 |
| 1567123200000 | 356 |
| 1567382400000 | 356.73 |
| 1567468800000 | 355.5299 |
| 1567555200000 | 359.21 |
| 1567641600000 | 362.08 |
| 1567728000000 | 363.02 |
| 1567987200000 | 361.69 |
| 1568073600000 | 361.11 |
| 1568160000000 | 363.11 |
| 1568246400000 | 365.31 |
| 1568332800000 | 365.43 |
| 1568592000000 | 362.67 |
| 1568678400000 | 363.31 |
| 1568764800000 | 363.7799 |
| 1568851200000 | 365.32 |
| 1568937600000 | 365.87 |
| 1569196800000 | 362.8 |
| 1569283200000 | 362.92 |
| 1569369600000 | 360.43 |
| 1569456000000 | 362.62 |
| 1569542400000 | 364.35 |
| 1569801600000 | 366.0899 |
| 1569888000000 | 361.65 |
| 1569974400000 | 351.5 |
| 1570060800000 | 351.99 |
| 1570147200000 | 355.5299 |
| 1570406400000 | 358.04 |
| 1570492800000 | 353.68 |
| 1570579200000 | 356.62 |
| 1570665600000 | 358.97 |
| 1570752000000 | 365.56 |
| 1571011200000 | 364.6 |
| 1571097600000 | 367.9 |
| 1571184000000 | 367.5899 |
| 1571270400000 | 366.8399 |
| 1571356800000 | 365.04 |
| 1571616000000 | 366.57 |
| 1571702400000 | 366.66 |
| 1571788800000 | 366.52 |
| 1571875200000 | 368.6 |
| 1571961600000 | 369.37 |
| 1572220800000 | 370.11 |
| 1572307200000 | 369.9 |
| 1572393600000 | 370.93 |
| 1572480000000 | 369.5899 |
| 1572566400000 | 372.24 |
| 1572825600000 | 376.17 |
| 1572912000000 | 376.95 |
| 1572998400000 | 377.69 |
| 1573084800000 | 378.8399 |
| 1573171200000 | 378.5899 |
| 1573430400000 | 378.21 |
| 1573516800000 | 379.9 |
| 1573603200000 | 379.11 |
| 1573689600000 | 377.96 |
| 1573776000000 | 380.48 |
| 1574035200000 | 379.96 |
| 1574121600000 | 379.02 |
| 1574208000000 | 377.93 |
| 1574294400000 | 376.58 |
| 1574380800000 | 377.36 |
| 1574640000000 | 379.97 |
| 1574726400000 | 381.04 |
| 1574812800000 | 381.36 |
| 1574899200000 | 380.49 |
| 1574985600000 | 380.17 |
| 1575244800000 | 372.68 |
| 1575331200000 | 371.42 |
| 1575417600000 | 375.71 |
| 1575504000000 | 375.01 |
| 1575590400000 | 379.14 |
| 1575849600000 | 377.46 |
| 1575936000000 | 377.15 |
| 1576022400000 | 378.41 |
| 1576108800000 | 379.35 |
| 1576195200000 | 381.77 |
| 1576454400000 | 385.85 |
| 1576540800000 | 383.8399 |
| 1576627200000 | 382.92 |
| 1576713600000 | 383.4 |
| 1576800000000 | 386.75 |
| 1577059200000 | 387.23 |
| 1577145600000 | 387.37 |
| 1577404800000 | 388.13 |
| 1577664000000 | 384.73 |
| 1577750400000 | 384.07 |
| 1577923200000 | 388.13 |
| 1578009600000 | 386.51 |
| 1578268800000 | 384.75 |
| 1578355200000 | 385.76 |
| 1578441600000 | 387.06 |
| 1578528000000 | 389.42 |
| 1578614400000 | 389.5899 |
| 1578873600000 | 389.07 |
| 1578960000000 | 389.64 |
| 1579046400000 | 389.92 |
| 1579132800000 | 390.57 |
| 1579219200000 | 393.96 |
| 1579478400000 | 393.88 |
| 1579564800000 | 392.5299 |
| 1579651200000 | 391.17 |
| 1579737600000 | 387.96 |
| 1579824000000 | 392.42 |
| 1580083200000 | 382.29 |
| 1580169600000 | 386.24 |
| 1580256000000 | 387.66 |
| 1580342400000 | 382.87 |
| 1580428800000 | 378.36 |
| 1580688000000 | 380.64 |
| 1580774400000 | 387.21 |
| 1580860800000 | 391.81 |
| 1580947200000 | 394.13 |
| 1581033600000 | 392.27 |
| 1581292800000 | 391.92 |
| 1581379200000 | 395.65 |
| 1581465600000 | 398.35 |
| 1581552000000 | 397.81 |
| 1581638400000 | 397.5299 |
| 1581897600000 | 398.56 |
| 1581984000000 | 396.76 |
| 1582070400000 | 400.7 |
| 1582156800000 | 397.3399 |
| 1582243200000 | 395.01 |
| 1582502400000 | 379.31 |
| 1582588800000 | 372.77 |
| 1582675200000 | 373.5899 |
| 1582761600000 | 361.62 |
| 1582848000000 | 349.3 |
| 1583107200000 | 350.43 |
| 1583193600000 | 355.08 |
| 1583280000000 | 359.86 |
| 1583366400000 | 354.47 |
| 1583452800000 | 341.12 |
| 1583712000000 | 315.26 |
| 1583798400000 | 309.61 |
| 1583884800000 | 307.73 |
| 1583971200000 | 271.75 |
| 1584057600000 | 276.08 |
| 1584316800000 | 262.96 |
| 1584403200000 | 269.82 |
| 1584489600000 | 257.8399 |
| 1584576000000 | 264.74 |
| 1584662400000 | 274.07 |
| 1584921600000 | 266.66 |
| 1585008000000 | 287.6 |
| 1585094400000 | 295.61 |
| 1585180800000 | 302.0299 |
| 1585267200000 | 290.89 |
| 1585526400000 | 295.31 |
| 1585612800000 | 299.2 |
| 1585699200000 | 288.86 |
| 1585785600000 | 290.13 |
| 1585872000000 | 287.67 |
| 1586131200000 | 300.27 |
| 1586217600000 | 306.73 |
| 1586304000000 | 306.94 |
| 1586390400000 | 312.17 |
| 1586822400000 | 315.02 |
| 1586908800000 | 304.08 |
| 1586995200000 | 305.48 |
| 1587081600000 | 313.99 |
| 1587340800000 | 315.81 |
| 1587427200000 | 304.82 |
| 1587513600000 | 309.7799 |
| 1587600000000 | 312.12 |
| 1587686400000 | 308.64 |
| 1587945600000 | 315.36 |
| 1588032000000 | 318.74 |
| 1588118400000 | 325.17 |
| 1588204800000 | 320.05 |
| 1588291200000 | 320.05 |
| 1588550400000 | 308.96 |
| 1588636800000 | 316.05 |
| 1588723200000 | 313.5899 |
| 1588809600000 | 318.05 |
| 1588896000000 | 322.01 |
| 1589155200000 | 319.91 |
| 1589241600000 | 320.68 |
| 1589328000000 | 314.29 |
| 1589414400000 | 308.05 |
| 1589500800000 | 309.62 |
| 1589760000000 | 323.99 |
| 1589846400000 | 321.83 |
| 1589932800000 | 326.41 |
| 1590019200000 | 323.35 |
| 1590105600000 | 324.07 |
| 1590364800000 | 331.11 |
| 1590451200000 | 333.74 |
| 1590537600000 | 335.9 |
| 1590624000000 | 341.76 |
| 1590710400000 | 338.31 |
| 1590969600000 | 341.24 |
| 1591056000000 | 348.16 |
| 1591142400000 | 357.65 |
| 1591228800000 | 356.57 |
| 1591315200000 | 365.45 |
| 1591574400000 | 363.01 |
| 1591660800000 | 359.23 |
| 1591747200000 | 356.97 |
| 1591833600000 | 342.44 |
| 1591920000000 | 343.39 |
| 1592179200000 | 342.58 |
| 1592265600000 | 353.14 |
| 1592352000000 | 355.87 |
| 1592438400000 | 354.01 |
| 1592524800000 | 356.22 |
| 1592784000000 | 353.96 |
| 1592870400000 | 359.21 |
| 1592956800000 | 348.94 |
| 1593043200000 | 351.27 |
| 1593129600000 | 350.52 |
| 1593388800000 | 352.79 |
| 1593475200000 | 353.36 |
| 1593561600000 | 353.66 |
| 1593648000000 | 361.83 |
| 1593734400000 | 359.76 |
| 1593993600000 | 365.2 |
| 1594080000000 | 363.18 |
| 1594166400000 | 360.31 |
| 1594252800000 | 358.11 |
| 1594339200000 | 360.98 |
| 1594598400000 | 366.38 |
| 1594684800000 | 362.64 |
| 1594771200000 | 368.71 |
| 1594857600000 | 367.6 |
| 1594944000000 | 368.06 |
| 1595203200000 | 371.2799 |
| 1595289600000 | 372.86 |
| 1595376000000 | 369.74 |
| 1595462400000 | 371.0899 |
| 1595548800000 | 363.68 |
| 1595808000000 | 363.51 |
| 1595894400000 | 363.5299 |
| 1595980800000 | 363.94 |
| 1596067200000 | 355.54 |
| 1596153600000 | 352.37 |
| 1596412800000 | 359.79 |
| 1596499200000 | 359.25 |
| 1596585600000 | 361.66 |
| 1596672000000 | 358.99 |
| 1596758400000 | 360.63 |
| 1597017600000 | 360.58 |
| 1597104000000 | 367.51 |
| 1597190400000 | 371.27 |
| 1597276800000 | 370.0899 |
| 1597363200000 | 365.37 |
| 1597622400000 | 366.7 |
| 1597708800000 | 364.82 |
| 1597795200000 | 366.62 |
| 1597881600000 | 362.23 |
| 1597968000000 | 361.72 |
| 1598227200000 | 368.86 |
| 1598313600000 | 368.66 |
| 1598400000000 | 372.19 |
| 1598486400000 | 369.31 |
| 1598572800000 | 366.95 |
| 1598832000000 | 364.06 |
| 1598918400000 | 364.42 |
| 1599004800000 | 371.35 |
| 1599091200000 | 366.16 |
| 1599177600000 | 361.04 |
| 1599436800000 | 367.6 |
| 1599523200000 | 362.75 |
| 1599609600000 | 368.8 |
| 1599696000000 | 367.94 |
| 1599782400000 | 368.56 |
| 1600041600000 | 369.0299 |
| 1600128000000 | 371.38 |
| 1600214400000 | 372.97 |
| 1600300800000 | 371.23 |
| 1600387200000 | 368.73 |
| 1600646400000 | 356.37 |
| 1600732800000 | 357.51 |
| 1600819200000 | 359.81 |
| 1600905600000 | 357.22 |
| 1600992000000 | 355.76 |
| 1601251200000 | 363.98 |
| 1601337600000 | 363.43 |
| 1601424000000 | 362.01 |
| 1601510400000 | 363.54 |
| 1601596800000 | 363.24 |
| 1601856000000 | 366.6 |
| 1601942400000 | 366.99 |
| 1602028800000 | 367.66 |
| 1602115200000 | 370.23 |
| 1602201600000 | 372.44 |
| 1602460800000 | 375.48 |
| 1602547200000 | 374.05 |
| 1602633600000 | 374.18 |
| 1602720000000 | 366.24 |
| 1602806400000 | 371.42 |
| 1603065600000 | 370.7799 |
| 1603152000000 | 369.0899 |
| 1603238400000 | 363.66 |
| 1603324800000 | 362.89 |
| 1603411200000 | 365.3399 |
| 1603670400000 | 356.2 |
| 1603756800000 | 352.86 |
| 1603843200000 | 341.22 |
| 1603929600000 | 341.36 |
| 1604016000000 | 341.2 |
| 1604275200000 | 347.01 |
| 1604361600000 | 354.74 |
| 1604448000000 | 362.27 |
| 1604534400000 | 368.2 |
| 1604620800000 | 366.82 |
| 1604880000000 | 383 |
| 1604966400000 | 384.9 |
| 1605052800000 | 388.75 |
| 1605139200000 | 385.45 |
| 1605225600000 | 385.66 |
| 1605484800000 | 389.29 |
| 1605571200000 | 388.63 |
| 1605657600000 | 390.19 |
| 1605744000000 | 387.86 |
| 1605830400000 | 390.06 |
| 1606089600000 | 388.87 |
| 1606176000000 | 392.12 |
| 1606262400000 | 392.91 |
| 1606348800000 | 393.15 |
| 1606435200000 | 395.99 |
| 1606694400000 | 392.4 |
| 1606780800000 | 394.73 |
| 1606867200000 | 393.42 |
| 1606953600000 | 392.85 |
| 1607040000000 | 395.2799 |
| 1607299200000 | 395.17 |
| 1607385600000 | 395.2799 |
| 1607472000000 | 395.35 |
| 1607558400000 | 395.0899 |
| 1607644800000 | 392.3399 |
| 1607904000000 | 394.05 |
| 1607990400000 | 395.22 |
| 1608076800000 | 398.06 |
| 1608163200000 | 399.7 |
| 1608249600000 | 399.19 |
| 1608508800000 | 390.35 |
| 1608595200000 | 395.63 |
| 1608681600000 | 399.19 |
| 1608768000000 | 399.48 |
| 1609113600000 | 403.63 |
| 1609200000000 | 404.92 |
| 1609286400000 | 403.93 |
| 1609372800000 | 401.82 |
| 1609718400000 | 405.17 |
| 1609804800000 | 403.58 |
| 1609891200000 | 407.27 |
| 1609977600000 | 409.13 |
| 1610064000000 | 412.62 |
| 1610323200000 | 409.61 |
| 1610409600000 | 409.11 |
| 1610496000000 | 410.47 |
| 1610582400000 | 413.12 |
| 1610668800000 | 408.0299 |
| 1610928000000 | 408.99 |
| 1611014400000 | 408.63 |
| 1611100800000 | 412 |
| 1611187200000 | 412.13 |
| 1611273600000 | 410.36 |
| 1611532800000 | 405.81 |
| 1611619200000 | 409.01 |
| 1611705600000 | 403.5 |
| 1611792000000 | 405.37 |
| 1611878400000 | 398.64 |
| 1612137600000 | 404.0899 |
| 1612224000000 | 409.51 |
| 1612310400000 | 411.51 |
| 1612396800000 | 414.12 |
| 1612483200000 | 415.21 |
| 1612742400000 | 416.3 |
| 1612828800000 | 415.29 |
| 1612915200000 | 413.27 |
| 1613001600000 | 416.07 |
| 1613088000000 | 418.11 |
| 1613347200000 | 421.21 |
| 1613433600000 | 420.54 |
| 1613520000000 | 416.96 |
| 1613606400000 | 414.48 |
| 1613692800000 | 417.32 |
| 1613952000000 | 414.65 |
| 1614038400000 | 412.3 |
| 1614124800000 | 413.44 |
| 1614211200000 | 411.48 |
| 1614297600000 | 406.71 |
| 1614556800000 | 414.06 |
| 1614643200000 | 413.39 |
| 1614729600000 | 412.39 |
| 1614816000000 | 411.22 |
| 1614902400000 | 406.83 |
| 1615161600000 | 415.83 |
| 1615248000000 | 419.43 |
| 1615334400000 | 422.61 |
| 1615420800000 | 426.46 |
| 1615507200000 | 424.51 |
| 1615766400000 | 424.94 |
| 1615852800000 | 427.57 |
| 1615939200000 | 426.7 |
| 1616025600000 | 427.5 |
| 1616112000000 | 424.98 |
| 1616371200000 | 425.66 |
| 1616457600000 | 425.17 |
| 1616544000000 | 425.01 |
| 1616630400000 | 425.07 |
| 1616716800000 | 429.24 |
| 1616976000000 | 430.77 |
| 1617062400000 | 433.97 |
| 1617148800000 | 433.88 |
| 1617235200000 | 437.59 |
| 1617667200000 | 440.13 |
| 1617753600000 | 438.7 |
| 1617840000000 | 441.26 |
| 1617926400000 | 441.65 |
| 1618185600000 | 439.64 |
| 1618272000000 | 441.21 |
| 1618358400000 | 441.86 |
| 1618444800000 | 444.12 |
| 1618531200000 | 448.21 |
| 1618790400000 | 447 |
| 1618876800000 | 439.84 |
| 1618963200000 | 443.55 |
| 1619049600000 | 448.38 |
| 1619136000000 | 448.22 |
| 1619395200000 | 448.8 |
| 1619481600000 | 447.94 |
| 1619568000000 | 447.89 |
| 1619654400000 | 445.67 |
| 1619740800000 | 443.74 |
| 1620000000000 | 446.69 |
| 1620086400000 | 438.82 |
| 1620172800000 | 447.39 |
| 1620259200000 | 447.1 |
| 1620345600000 | 451.57 |
| 1620604800000 | 450.18 |
| 1620691200000 | 441.64 |
| 1620777600000 | 440.68 |
| 1620864000000 | 441.75 |
| 1620950400000 | 448.16 |
| 1621209600000 | 447.55 |
| 1621296000000 | 447.97 |
| 1621382400000 | 441.27 |
| 1621468800000 | 447.97 |
| 1621555200000 | 450.5 |
| 1621814400000 | 452.1 |
| 1621900800000 | 452.97 |
| 1621987200000 | 453.2 |
| 1622073600000 | 453.26 |
| 1622160000000 | 456.59 |
| 1622419200000 | 453.89 |
| 1622505600000 | 457.09 |
| 1622592000000 | 458.42 |
| 1622678400000 | 457.64 |
| 1622764800000 | 459.5 |
| 1623024000000 | 460.86 |
| 1623110400000 | 461.45 |
| 1623196800000 | 462.27 |
| 1623283200000 | 461.64 |
| 1623369600000 | 465.27 |
| 1623628800000 | 466.21 |
| 1623715200000 | 466.62 |
| 1623801600000 | 467.81 |
| 1623888000000 | 467.64 |
| 1623974400000 | 460.88 |
| 1624233600000 | 463.94 |
| 1624320000000 | 465.38 |
| 1624406400000 | 460.81 |
| 1624492800000 | 466.55 |
| 1624579200000 | 466.57 |
| 1624838400000 | 464.11 |
| 1624924800000 | 466 |
| 1625011200000 | 461.73 |
| 1625097600000 | 463.72 |
| 1625184000000 | 465.21 |
| 1625443200000 | 465.34 |
| 1625529600000 | 463.26 |
| 1625616000000 | 466.75 |
| 1625702400000 | 458.3 |
| 1625788800000 | 465.19 |
| 1626048000000 | 468.36 |
| 1626134400000 | 468.89 |
| 1626220800000 | 468.77 |
| 1626307200000 | 463.75 |
| 1626393600000 | 462.38 |
| 1626652800000 | 452.21 |
| 1626739200000 | 454.41 |
| 1626825600000 | 461.55 |
| 1626912000000 | 465.75 |
| 1626998400000 | 471.34 |
| 1627257600000 | 470.13 |
| 1627344000000 | 466.25 |
| 1627430400000 | 471.04 |
| 1627516800000 | 472.31 |
| 1627603200000 | 469.82 |
| 1627862400000 | 473.76 |
| 1627948800000 | 474.11 |
| 1628035200000 | 477.17 |
| 1628121600000 | 479.11 |
| 1628208000000 | 479.09 |
| 1628467200000 | 479.17 |
| 1628553600000 | 480.57 |
| 1628640000000 | 481.88 |
| 1628726400000 | 483.79 |
| 1628812800000 | 484.6 |
| 1629072000000 | 482.07 |
| 1629158400000 | 481.79 |
| 1629244800000 | 481.97 |
| 1629331200000 | 475.33 |
| 1629417600000 | 477.11 |
| 1629676800000 | 480.44 |
| 1629763200000 | 480.82 |
| 1629849600000 | 480.45 |
| 1629936000000 | 479.2 |
| 1630022400000 | 481.5 |
| 1630281600000 | 482.74 |
| 1630368000000 | 481.44 |
| 1630454400000 | 484.82 |
| 1630540800000 | 486.02 |
| 1630627200000 | 482.79 |
| 1630886400000 | 486.81 |
| 1630972800000 | 484.96 |
| 1631059200000 | 480 |
| 1631145600000 | 480.04 |
| 1631232000000 | 478.96 |
| 1631491200000 | 479.75 |
| 1631577600000 | 480.82 |
| 1631664000000 | 475.32 |
| 1631750400000 | 477.63 |
| 1631836800000 | 473.75 |
| 1632096000000 | 466.47 |
| 1632182400000 | 472.23 |
| 1632268800000 | 476.26 |
| 1632355200000 | 480.54 |
| 1632441600000 | 475.47 |
| 1632700800000 | 473.92 |
| 1632787200000 | 462.43 |
| 1632873600000 | 463.76 |
| 1632960000000 | 460.9 |
| 1633046400000 | 459.07 |
| 1633305600000 | 455.5 |
| 1633392000000 | 460.98 |
| 1633478400000 | 454.69 |
| 1633564800000 | 463 |
| 1633651200000 | 460.43 |
| 1633910400000 | 459.84 |
| 1633996800000 | 458.9 |
| 1634083200000 | 463.76 |
| 1634169600000 | 470.46 |
| 1634256000000 | 473.54 |
| 1634515200000 | 470.31 |
| 1634601600000 | 472.15 |
| 1634688000000 | 473.28 |
| 1634774400000 | 472.51 |
| 1634860800000 | 475.93 |
| 1635120000000 | 475.74 |
| 1635206400000 | 479.06 |
| 1635292800000 | 478.71 |
| 1635379200000 | 480.67 |
| 1635465600000 | 480.42 |
| 1635724800000 | 483.57 |
| 1635811200000 | 485.89 |
| 1635897600000 | 487.34 |
| 1635984000000 | 491.16 |
| 1636070400000 | 492.88 |
| 1636329600000 | 492.49 |
| 1636416000000 | 491.93 |
| 1636502400000 | 491.83 |
| 1636588800000 | 492.77 |
| 1636675200000 | 494.72 |
| 1636934400000 | 496.59 |
| 1637020800000 | 498.42 |
| 1637107200000 | 498.63 |
| 1637193600000 | 497.52 |
| 1637280000000 | 495.98 |
| 1637539200000 | 494.06 |
| 1637625600000 | 486.85 |
| 1637712000000 | 486.33 |
| 1637798400000 | 488.99 |
| 1637884800000 | 470.51 |
| 1638144000000 | 473.04 |
| 1638230400000 | 468.17 |
| 1638316800000 | 478.2 |
| 1638403200000 | 470 |
| 1638489600000 | 466.92 |
| 1638748800000 | 472.18 |
| 1638835200000 | 487.3 |
| 1638921600000 | 482.86 |
| 1639008000000 | 481.28 |
| 1639094400000 | 479.7 |
| 1639353600000 | 477.86 |
| 1639440000000 | 473.07 |
| 1639526400000 | 475.06 |
| 1639612800000 | 478.66 |
| 1639699200000 | 474.8 |
| 1639958400000 | 469.15 |
| 1640044800000 | 475.79 |
| 1640131200000 | 480.99 |
| 1640217600000 | 485.46 |
| 1640304000000 | 484.7 |
| 1640563200000 | 488.16 |
| 1640649600000 | 491.01 |
| 1640736000000 | 488.81 |
| 1640822400000 | 490.54 |
| 1640908800000 | 489.72 |
| 1641168000000 | 493.03 |
| 1641254400000 | 495.05 |
| 1641340800000 | 496.93 |
| 1641427200000 | 488.13 |
| 1641513600000 | 485.12 |
| 1641772800000 | 476.75 |
| 1641859200000 | 481.53 |
| 1641945600000 | 484.35 |
| 1642032000000 | 483.78 |
| 1642118400000 | 478.49 |
| 1642377600000 | 481.68 |
| 1642464000000 | 476.16 |
| 1642550400000 | 477.48 |
| 1642636800000 | 481.15 |
| 1642723200000 | 472.34 |
| 1642982400000 | 452.89 |
| 1643068800000 | 454.01 |
| 1643155200000 | 462.59 |
| 1643241600000 | 463.73 |
| 1643328000000 | 458.99 |
| 1643587200000 | 463.95 |
| 1643673600000 | 469.56 |
| 1643760000000 | 470 |
| 1643846400000 | 460.56 |
| 1643932800000 | 454.52 |
| 1644192000000 | 456.68 |
| 1644278400000 | 456.44 |
| 1644364800000 | 465.1 |
| 1644451200000 | 464.15 |
| 1644537600000 | 459.56 |
| 1644796800000 | 450.98 |
| 1644883200000 | 459.24 |
| 1644969600000 | 459.61 |
| 1645056000000 | 458 |
| 1645142400000 | 453.71 |
| 1645401600000 | 444.41 |
| 1645488000000 | 444.68 |
| 1645574400000 | 443.51 |
| 1645660800000 | 430.25 |
| 1645747200000 | 445.46 |
| 1646006400000 | 444.8 |
| 1646092800000 | 429.8 |
| 1646179200000 | 433.79 |
| 1646265600000 | 423.65 |
| 1646352000000 | 404.94 |
| 1646611200000 | 400.61 |
| 1646697600000 | 397.44 |
| 1646784000000 | 424.02 |
| 1646870400000 | 413.57 |
| 1646956800000 | 417.82 |
| 1647216000000 | 423.43 |
| 1647302400000 | 422.67 |
| 1647388800000 | 437.86 |
| 1647475200000 | 439.57 |
| 1647561600000 | 442.53 |
| 1647820800000 | 440.34 |
| 1647907200000 | 444.69 |
| 1647993600000 | 438.9 |
| 1648080000000 | 438.38 |
| 1648166400000 | 438.89 |
| 1648425600000 | 441.06 |
| 1648512000000 | 452.51 |
| 1648598400000 | 448.68 |
| 1648684800000 | 443.15 |
| 1648771200000 | 444.17 |
| 1649030400000 | 448.4 |
| 1649116800000 | 445.94 |
| 1649203200000 | 435.95 |
| 1649289600000 | 434.33 |
| 1649376000000 | 440 |
| 1649635200000 | 436.76 |
| 1649721600000 | 436.4 |
| 1649808000000 | 436.43 |
| 1649894400000 | 438.67 |
| 1650326400000 | 437.36 |
| 1650412800000 | 443.82 |
| 1650499200000 | 447.35 |
| 1650585600000 | 438.12 |
| 1650844800000 | 431.04 |
| 1650931200000 | 427.18 |
| 1651017600000 | 429.82 |
| 1651104000000 | 434.83 |
| 1651190400000 | 437.06 |
| 1651449600000 | 430.39 |
| 1651536000000 | 434.01 |
| 1651622400000 | 430.42 |
| 1651708800000 | 428.11 |
| 1651795200000 | 421.31 |
| 1652054400000 | 409.05 |
| 1652140800000 | 411.57 |
| 1652227200000 | 420.54 |
| 1652313600000 | 416.68 |
| 1652400000000 | 427.11 |
| 1652659200000 | 426.43 |
| 1652745600000 | 432.36 |
| 1652832000000 | 426.69 |
| 1652918400000 | 421.93 |
| 1653004800000 | 424.39 |
| 1653264000000 | 429.95 |
| 1653350400000 | 422.62 |
| 1653436800000 | 426.22 |
| 1653523200000 | 432.63 |
| 1653609600000 | 439.62 |
| 1653868800000 | 443.34 |
| 1653955200000 | 437.83 |
| 1654041600000 | 434.24 |
| 1654128000000 | 438.82 |
| 1654214400000 | 437.61 |
| 1654473600000 | 442.88 |
| 1654560000000 | 440.4 |
| 1654646400000 | 438.88 |
| 1654732800000 | 431.67 |
| 1654819200000 | 419.52 |
| 1655078400000 | 408.04 |
| 1655164800000 | 402.47 |
| 1655251200000 | 408.35 |
| 1655337600000 | 395.76 |
| 1655424000000 | 397.36 |
| 1655683200000 | 400.2799 |
| 1655769600000 | 402.37 |
| 1655856000000 | 398.43 |
| 1655942400000 | 395.63 |
| 1656028800000 | 405.92 |
| 1656288000000 | 407.63 |
| 1656374400000 | 408.81 |
| 1656460800000 | 403.73 |
| 1656547200000 | 397.35 |
| 1656633600000 | 397.92 |
| 1656892800000 | 397.86 |
| 1656979200000 | 389 |
| 1657065600000 | 396.05 |
| 1657152000000 | 403.64 |
| 1657238400000 | 406.47 |
| 1657497600000 | 403.04 |
| 1657584000000 | 404.7 |
| 1657670400000 | 401.37 |
| 1657756800000 | 396.08 |
| 1657843200000 | 405.13 |
| 1658102400000 | 408.95 |
| 1658188800000 | 416.65 |
| 1658275200000 | 416.57 |
| 1658361600000 | 418.49 |
| 1658448000000 | 419.51 |
| 1658707200000 | 419.4 |
| 1658793600000 | 416.27 |
| 1658880000000 | 419.88 |
| 1658966400000 | 425.32 |
| 1659052800000 | 431.32 |
| 1659312000000 | 431.08 |
| 1659398400000 | 428.71 |
| 1659484800000 | 432.82 |
| 1659571200000 | 435.32 |
| 1659657600000 | 430.91 |
| 1659916800000 | 434.57 |
| 1660003200000 | 429.73 |
| 1660089600000 | 434.29 |
| 1660176000000 | 435.44 |
| 1660262400000 | 436.71 |
| 1660521600000 | 438.37 |
| 1660608000000 | 440.17 |
| 1660694400000 | 434.38 |
| 1660780800000 | 436.55 |
| 1660867200000 | 432.2 |
| 1661126400000 | 424.28 |
| 1661212800000 | 423.11 |
| 1661299200000 | 424.75 |
| 1661385600000 | 425.7 |
| 1661472000000 | 417.47 |
| 1661731200000 | 413.3399 |
| 1661817600000 | 411.77 |
| 1661904000000 | 406.69 |
| 1661990400000 | 399.52 |
| 1662076800000 | 409.06 |
| 1662336000000 | 403.33 |
| 1662422400000 | 404.39 |
| 1662508800000 | 405.17 |
| 1662595200000 | 405.39 |
| 1662681600000 | 411.5 |
| 1662940800000 | 418.79 |
| 1663027200000 | 411.06 |
| 1663113600000 | 407.98 |
| 1663200000000 | 403.88 |
| 1663286400000 | 398.16 |
| 1663545600000 | 398.29 |
| 1663632000000 | 393.35 |
| 1663718400000 | 396.96 |
| 1663804800000 | 387.96 |
| 1663891200000 | 379.48 |
| 1664150400000 | 379.17 |
| 1664236800000 | 378.45 |
| 1664323200000 | 380.11 |
| 1664409600000 | 372.8399 |
| 1664496000000 | 378.12 |
| 1664755200000 | 381.5 |
| 1664841600000 | 396.32 |
| 1664928000000 | 391.77 |
| 1665014400000 | 390.45 |
| 1665100800000 | 383.04 |
| 1665360000000 | 381.21 |
| 1665446400000 | 379.27 |
| 1665532800000 | 377.11 |
| 1665619200000 | 380.33 |
| 1665705600000 | 382.62 |
| 1665964800000 | 389.98 |
| 1666051200000 | 392.55 |
| 1666137600000 | 391.21 |
| 1666224000000 | 393.9 |
| 1666310400000 | 391.1 |
| 1666569600000 | 396.87 |
| 1666656000000 | 404.3399 |
| 1666742400000 | 407.05 |
| 1666828800000 | 405.8399 |
| 1666915200000 | 406.0899 |
| 1667174400000 | 406.91 |
| 1667260800000 | 409.74 |
| 1667347200000 | 406.44 |
| 1667433600000 | 401.51 |
| 1667520000000 | 411.67 |
| 1667779200000 | 413.58 |
| 1667865600000 | 417.88 |
| 1667952000000 | 417.33 |
| 1668038400000 | 430.91 |
| 1668124800000 | 433.67 |
| 1668384000000 | 435.36 |
| 1668470400000 | 437.58 |
| 1668556800000 | 432.59 |
| 1668643200000 | 431.33 |
| 1668729600000 | 435.79 |
| 1668988800000 | 434.73 |
| 1669075200000 | 436.78 |
| 1669161600000 | 438.41 |
| 1669248000000 | 441.08 |
| 1669334400000 | 441.02 |
| 1669593600000 | 437.68 |
| 1669680000000 | 435.95 |
| 1669766400000 | 439.43 |
| 1669852800000 | 443.53 |
| 1669939200000 | 443.39 |
| 1670198400000 | 440.74 |
| 1670284800000 | 438.09 |
| 1670371200000 | 435.79 |
| 1670457600000 | 435.55 |
| 1670544000000 | 438.35 |
| 1670803200000 | 436.53 |
| 1670889600000 | 443.28 |
| 1670976000000 | 442.68 |
| 1671062400000 | 428.7 |
| 1671148800000 | 423.41 |
| 1671408000000 | 424.29 |
| 1671494400000 | 421.84 |
| 1671580800000 | 429.33 |
| 1671667200000 | 424.09 |
| 1671753600000 | 424.07 |
| 1672099200000 | 425.37 |
| 1672185600000 | 423.09 |
| 1672272000000 | 427.87 |
| 1672358400000 | 421.57 |
| 1672617600000 | 428.16 |
| 1672704000000 | 430.67 |
| 1672790400000 | 439 |
| 1672876800000 | 438.36 |
| 1672963200000 | 444.28 |
| 1673222400000 | 450.09 |
| 1673308800000 | 448.02 |
| 1673395200000 | 453.06 |
| 1673481600000 | 456.11 |
| 1673568000000 | 458.45 |
| 1673827200000 | 459.87 |
| 1673913600000 | 461.47 |
| 1674000000000 | 461.76 |
| 1674086400000 | 452.84 |
| 1674172800000 | 455.65 |
| 1674432000000 | 459.34 |
| 1674518400000 | 459.14 |
| 1674604800000 | 457.95 |
| 1674691200000 | 460.5 |
| 1674777600000 | 461.41 |
| 1675036800000 | 459.33 |
| 1675123200000 | 458.85 |
| 1675209600000 | 459.76 |
| 1675296000000 | 469.94 |
| 1675382400000 | 471.64 |
| 1675641600000 | 466.02 |
| 1675728000000 | 465.28 |
| 1675814400000 | 465.21 |
| 1675900800000 | 468.35 |
| 1675987200000 | 462.82 |
| 1676246400000 | 467.25 |
| 1676332800000 | 467.11 |
| 1676419200000 | 471.88 |
| 1676505600000 | 473.14 |
| 1676592000000 | 471.33 |
| 1676851200000 | 471 |
| 1676937600000 | 468.58 |
| 1677024000000 | 468.48 |
| 1677110400000 | 469.36 |
| 1677196800000 | 462.13 |
| 1677456000000 | 468.08 |
| 1677542400000 | 465.61 |
| 1677628800000 | 463.9 |
| 1677715200000 | 466.4 |
| 1677801600000 | 472.26 |
| 1678060800000 | 473.44 |
| 1678147200000 | 470.28 |
| 1678233600000 | 470.96 |
| 1678320000000 | 470.56 |
| 1678406400000 | 465.54 |
| 1678665600000 | 454.38 |
| 1678752000000 | 462.46 |
| 1678838400000 | 449.55 |
| 1678924800000 | 457.85 |
| 1679011200000 | 452.83 |
| 1679270400000 | 457.32 |
| 1679356800000 | 462.76 |
| 1679443200000 | 463.88 |
| 1679529600000 | 465.94 |
| 1679616000000 | 457.96 |
| 1679875200000 | 462.04 |
| 1679961600000 | 461.68 |
| 1680048000000 | 468.22 |
| 1680134400000 | 474.25 |
| 1680220800000 | 477.67 |
| 1680480000000 | 476.75 |
| 1680566400000 | 476.66 |
| 1680652800000 | 474.34 |
| 1680739200000 | 475.23 |
| 1681171200000 | 478.49 |
| 1681257600000 | 477.95 |
| 1681344000000 | 480.74 |
| 1681430400000 | 482.27 |
| 1681689600000 | 481.94 |
| 1681776000000 | 483.64 |
| 1681862400000 | 482.99 |
| 1681948800000 | 481.52 |
| 1682035200000 | 483.91 |
| 1682294400000 | 483.88 |
| 1682380800000 | 482.59 |
| 1682467200000 | 479.95 |
| 1682553600000 | 480.5 |
| 1682640000000 | 483.23 |
| 1682899200000 | 483.23 |
| 1682985600000 | 477.66 |
| 1683072000000 | 479.58 |
| 1683158400000 | 477.6 |
| 1683244800000 | 483.13 |
| 1683504000000 | 483.91 |
| 1683590400000 | 481.73 |
| 1683676800000 | 481.06 |
| 1683763200000 | 481.35 |
| 1683849600000 | 482.93 |
| 1684108800000 | 483.61 |
| 1684195200000 | 482.88 |
| 1684281600000 | 483.06 |
| 1684368000000 | 487.26 |
| 1684454400000 | 490.04 |
| 1684713600000 | 490.32 |
| 1684800000000 | 485.69 |
| 1684886400000 | 477.48 |
| 1684972800000 | 476.62 |
| 1685059200000 | 483.26 |
| 1685318400000 | 482.03 |
| 1685404800000 | 479.72 |
| 1685491200000 | 473.18 |
| 1685577600000 | 476.89 |
| 1685664000000 | 483.8 |
| 1685923200000 | 481.2 |
| 1686009600000 | 481.74 |
| 1686096000000 | 481.42 |
| 1686182400000 | 481.84 |
| 1686268800000 | 481.33 |
| 1686528000000 | 484.58 |
| 1686614400000 | 488.1 |
| 1686700800000 | 490.36 |
| 1686787200000 | 488.93 |
| 1686873600000 | 491.91 |
| 1687132800000 | 486.88 |
| 1687219200000 | 484.08 |
| 1687305600000 | 481.14 |
| 1687392000000 | 479.85 |
| 1687478400000 | 476.31 |
| 1687737600000 | 476.53 |
| 1687824000000 | 478.14 |
| 1687910400000 | 483.24 |
| 1687996800000 | 483.96 |
| 1688083200000 | 488.89 |
| 1688342400000 | 488.32 |
| 1688428800000 | 488.46 |
| 1688515200000 | 484.73 |
| 1688601600000 | 471.62 |
| 1688688000000 | 473.28 |
| 1688947200000 | 475.11 |
| 1689033600000 | 478.58 |
| 1689120000000 | 486.39 |
| 1689206400000 | 489.55 |
| 1689292800000 | 490.35 |
| 1689552000000 | 486.39 |
| 1689638400000 | 487.89 |
| 1689724800000 | 488.41 |
| 1689811200000 | 488.78 |
| 1689897600000 | 490.49 |
| 1690156800000 | 489.71 |
| 1690243200000 | 490.48 |
| 1690329600000 | 486.53 |
| 1690416000000 | 496.41 |
| 1690502400000 | 496.79 |
| 1690761600000 | 496.77 |
| 1690848000000 | 491.35 |
| 1690934400000 | 484.51 |
| 1691020800000 | 480.37 |
| 1691107200000 | 482.4 |
| 1691366400000 | 482.16 |
| 1691452800000 | 479.03 |
| 1691539200000 | 481.11 |
| 1691625600000 | 486.4 |
| 1691712000000 | 480.12 |
| 1691971200000 | 480.83 |
| 1692057600000 | 476.86 |
| 1692144000000 | 476.4 |
| 1692230400000 | 469.84 |
| 1692316800000 | 468.04 |
| 1692576000000 | 468.99 |
| 1692662400000 | 472.9 |
| 1692748800000 | 474.21 |
| 1692835200000 | 470.51 |
| 1692921600000 | 470.95 |
| 1693180800000 | 476.8 |
| 1693267200000 | 480.95 |
| 1693353600000 | 479.86 |
| 1693440000000 | 479.17 |
| 1693526400000 | 477.82 |
| 1693785600000 | 477.26 |
| 1693872000000 | 475.82 |
| 1693958400000 | 473.63 |
| 1694044800000 | 471.57 |
| 1694131200000 | 472.77 |
| 1694390400000 | 474.14 |
| 1694476800000 | 471.49 |
| 1694563200000 | 469.14 |
| 1694649600000 | 474.77 |
| 1694736000000 | 476.61 |
| 1694995200000 | 471.35 |
| 1695081600000 | 470.35 |
| 1695168000000 | 474.14 |
| 1695254400000 | 466.37 |
| 1695340800000 | 465.73 |
| 1695600000000 | 461.17 |
| 1695686400000 | 456.47 |
| 1695772800000 | 456.14 |
| 1695859200000 | 458.05 |
| 1695945600000 | 460.93 |
| 1696204800000 | 456.5 |
| 1696291200000 | 450.83 |
| 1696377600000 | 451.51 |
| 1696464000000 | 450.95 |
| 1696550400000 | 454.69 |
| 1696809600000 | 452.26 |
| 1696896000000 | 462.24 |
| 1696982400000 | 461.1 |
| 1697068800000 | 460.88 |
| 1697155200000 | 454.45 |
| 1697414400000 | 455.41 |
| 1697500800000 | 455.2 |
| 1697587200000 | 449.91 |
| 1697673600000 | 447.44 |
| 1697760000000 | 440.7 |
| 1698019200000 | 441.8 |
| 1698105600000 | 445.19 |
| 1698192000000 | 444.67 |
| 1698278400000 | 442.28 |
| 1698364800000 | 439.06 |
| 1698624000000 | 440.13 |
| 1698710400000 | 444.91 |
| 1698796800000 | 447.7 |
| 1698883200000 | 457.23 |
| 1698969600000 | 459.25 |
| 1699228800000 | 456.95 |
| 1699315200000 | 456.57 |
| 1699401600000 | 458.71 |
| 1699488000000 | 464.6 |
| 1699574400000 | 460.5 |
| 1699833600000 | 463.55 |
| 1699920000000 | 471.89 |
| 1700006400000 | 474.64 |
| 1700092800000 | 472.24 |
| 1700179200000 | 476.07 |
| 1700438400000 | 476.88 |
| 1700524800000 | 475.04 |
| 1700611200000 | 477.49 |
| 1700697600000 | 478.24 |
| 1700784000000 | 479.54 |
| 1701043200000 | 478.1 |
| 1701129600000 | 477.1 |
| 1701216000000 | 479.9 |
| 1701302400000 | 481.23 |
| 1701388800000 | 485.25 |
| 1701648000000 | 484.37 |
| 1701734400000 | 487.8 |
| 1701820800000 | 490.79 |
| 1701907200000 | 490.1 |
| 1701993600000 | 494.97 |
| 1702252800000 | 496.32 |
| 1702339200000 | 495.86 |
| 1702425600000 | 495.41 |
| 1702512000000 | 500.43 |
| 1702598400000 | 501.15 |
| 1702857600000 | 497.86 |
| 1702944000000 | 499.93 |
| 1703030400000 | 499.55 |
| 1703116800000 | 498.25 |
| 1703203200000 | 497.97 |
| 1703635200000 | 499.25 |
| 1703721600000 | 497.85 |
| 1703808000000 | 498.16 |
| 1704153600000 | 496.55 |
| 1704240000000 | 489.12 |
| 1704326400000 | 491.1 |
| 1704412800000 | 489.47 |
| 1704672000000 | 492.21 |
| 1704758400000 | 491.3 |
| 1704844800000 | 491.22 |
| 1704931200000 | 489.23 |
| 1705017600000 | 493.7 |
| 1705276800000 | 490.88 |
| 1705363200000 | 489.63 |
| 1705449600000 | 483.67 |
| 1705536000000 | 488.36 |
| 1705622400000 | 487.28 |
| 1705881600000 | 491.12 |
| 1705968000000 | 490.15 |
| 1706054400000 | 499.06 |
| 1706140800000 | 501.55 |
| 1706227200000 | 506.91 |
| 1706486400000 | 507.25 |
| 1706572800000 | 508.29 |
| 1706659200000 | 507.07 |
| 1706745600000 | 506.39 |
| 1706832000000 | 506.59 |
| 1707091200000 | 506.63 |
| 1707177600000 | 509.92 |
| 1707264000000 | 509.14 |
| 1707350400000 | 512.53 |
| 1707436800000 | 513.2 |
| 1707696000000 | 515.76 |
| 1707782400000 | 509.18 |
| 1707868800000 | 511.51 |
| 1707955200000 | 515.65 |
| 1708041600000 | 518.26 |
| 1708300800000 | 517.32 |
| 1708387200000 | 515.99 |
| 1708473600000 | 516.95 |
| 1708560000000 | 524.35 |
| 1708646400000 | 525.9299 |
| 1708905600000 | 524.67 |
| 1708992000000 | 527.22 |
| 1709078400000 | 525.92 |
| 1709164800000 | 524.82 |
| 1709251200000 | 527.71 |
| 1709510400000 | 528.19 |
| 1709596800000 | 525.95 |
| 1709683200000 | 528.34 |
| 1709769600000 | 533.8 |
| 1709856000000 | 531.99 |
| 1710115200000 | 528.73 |
| 1710201600000 | 533.1799 |
| 1710288000000 | 534.4 |
| 1710374400000 | 533.91 |
| 1710460800000 | 531.75 |
| 1710720000000 | 531.59 |
| 1710806400000 | 533.19 |
| 1710892800000 | 533.27 |
| 1710979200000 | 538.85 |
| 1711065600000 | 538.1799 |
| 1711324800000 | 538.98 |
| 1711411200000 | 540.52 |
| 1711497600000 | 542.39 |
| 1711584000000 | 541.85 |
| 1712016000000 | 537 |
| 1712102400000 | 539.39 |
| 1712188800000 | 539.8 |
| 1712275200000 | 534.53 |
| 1712534400000 | 538.12 |
| 1712620800000 | 533.67 |
| 1712707200000 | 533.8 |
| 1712793600000 | 532.16 |
| 1712880000000 | 531.38 |
| 1713139200000 | 533.05 |
| 1713225600000 | 527.23 |
| 1713312000000 | 525.51 |
| 1713398400000 | 526.69 |
| 1713484800000 | 524.51 |
| 1713744000000 | 527 |
| 1713830400000 | 533.63 |
| 1713916800000 | 533.23 |
| 1714003200000 | 527.47 |
| 1714089600000 | 534.87 |
| 1714348800000 | 534.38 |
| 1714435200000 | 529.4 |
| 1714521600000 | 529.4 |
| 1714608000000 | 527.29 |
| 1714694400000 | 532.33 |
| 1714953600000 | 535.62 |
| 1715040000000 | 540.53 |
| 1715126400000 | 542.58 |
| 1715212800000 | 545.97 |
| 1715299200000 | 549.23 |
| 1715558400000 | 549.4 |
| 1715644800000 | 550.2 |
| 1715731200000 | 553.64 |
| 1715817600000 | 551.49 |
| 1715904000000 | 549.6 |
| 1716163200000 | 551.53 |
| 1716249600000 | 549.0599 |
| 1716336000000 | 547.55 |
| 1716422400000 | 548.71 |
| 1716508800000 | 548.32 |
| 1716768000000 | 551.3 |
| 1716854400000 | 548.3 |
| 1716940800000 | 541.24 |
| 1717027200000 | 542.7 |
| 1717113600000 | 542.47 |
| EURO STOXX ex Financials | EURO STOXX | |
|---|---|---|
| 2017 | 13.026438203743 | 13.592837929019 |
| 2018 | -9.893125918099 | -12.220245117224 |
| 2019 | 28.780043474967 | 27.605865170912 |
| 2020 | 4.6582011670959 | 0.82450264671987 |
| 2021 | 22.062513668678 | 23.57417769332 |
| 2022 | -14.066561471706 | -11.799919763719 |
| 2023 | 18.476428612137 | 19.78872587645 |
| 2024 | 13.856876083181 | 18.445303581965 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0138311961 | SXXNFE | SXXNFE INDEX | .SXXNFE |
| Gross Return EUR | CH0138312001 | SXXGNFT | SXXGNFT INDEX | .SXXGNFT |
| Net Return EUR | CH0138311979 | SXXNFT | SXXNFT INDEX | .SXXNFT |
| Price USD | CH0138311987 | SXXNFK | SXXNFK INDEX | .SXXNFK |
| Net Return USD | CH0138311995 | SXXNFU | SXXNFU INDEX | .SXXNFU |
| Gross Return USD | CH0138312019 | SXXGNFU | SXXGNFU INDEX | .SXXGNFU |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | In line with parent index |
| No. of components | Variable |
| Review frequency | In line with parent index |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 8.748% |
| SAP | Technology | Germany | 4.399% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 4.151% |
| TOTALENERGIES | Energy | France | 3.378% |
| SIEMENS | Industrial Goods and Services | Germany | 2.966% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 2.924% |
| SANOFI | Health Care | France | 2.344% |
| L'OREAL | Consumer Products and Services | France | 2.247% |
| AIR LIQUIDE | Chemicals | France | 2.110% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 1.849% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.