Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX U.S. Small-Cap Equity Factor
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance.
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility, and low size.
- Combines robust STOXX indexing capabilities with industry leading Axioma factor risk models and portfolio optimizer.
- Reviewed quarterly in March, June, September.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX U.S. Small-Cap Equity Factor | N/A | 117.9 | 0.1 | 0.1 | 1.3 | 0.0 | 1.1 | 0.0 | 20.3 |
| STOXX US Small Cap | 7,132.6 | 6,539.7 | 3.6 | 2.1 | 40.1 | 0.0 | 0.6 | 0.0 | 10.7 |
Supersector weighting (top 10)
| Technology | 16.0 |
|---|---|
| Industrial Goods and Services | 13.9 |
| Healthcare | 12.9 |
| Construction and Materials | 6.5 |
| Consumer Products and Services | 6.1 |
| Financial Services | 6.0 |
| Banks | 5.6 |
| Real Estate | 5.5 |
| Retail | 4.8 |
| Energy | 4.4 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX U.S. Small-Cap Equity Factor | 0.0 | 11.0 | 14.4 | 54.7 | 93.9 | N/A | N/A | 15.0 | 16.3 | 14.6 |
| STOXX US Small Cap | 1.0 | 10.5 | 13.6 | 47.2 | 75.0 | N/A | N/A | 13.6 | 13.7 | 11.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX U.S. Small-Cap Equity Factor | N/A | N/A | 23.7 | 21.0 | 22.2 | N/A | N/A | 0.5 | 0.6 | 0.6 |
| STOXX US Small Cap | N/A | N/A | 23.2 | 20.6 | 21.8 | N/A | N/A | 0.5 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX U.S. Small-Cap Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.2 | 1.6 | 1.6 | 1.5 | 1.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX U.S. Small-Cap Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -5.2 | 0.4 | 0.4 | 1.2 | 1.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
FACTOR & STRATEGY INDICES
STOXX U.S. Small-Cap Equity Factor
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX U.S. Small-Cap Equity Factor | 52.1 | 23.8 | 16.5 | 16.7 | 2.6 | 1.6 | 1.3 | 16.8 |
| STOXX US Small Cap | 63.5 | 26.8 | 17.9 | 17.8 | 2.6 | 1.5 | 1.5 | 12.7 |
Performance and annual returns
| STOXX U.S. Small-Cap Equity Factor | |
|---|---|
| 1016150400000 | 100 |
| 1016409600000 | 100.64 |
| 1016496000000 | 100.98 |
| 1016582400000 | 99.9 |
| 1016668800000 | 100.72 |
| 1016755200000 | 100.2 |
| 1017014400000 | 98.84 |
| 1017100800000 | 99.75 |
| 1017187200000 | 100.76 |
| 1017273600000 | 101.22 |
| 1017619200000 | 101.07 |
| 1017705600000 | 100.11 |
| 1017792000000 | 99.17 |
| 1017878400000 | 99.62 |
| 1017964800000 | 99.58 |
| 1018224000000 | 100.6 |
| 1018310400000 | 100.51 |
| 1018396800000 | 101.97 |
| 1018483200000 | 100.53 |
| 1018569600000 | 102.02 |
| 1018828800000 | 101.92 |
| 1018915200000 | 103.66 |
| 1019001600000 | 103.34 |
| 1019088000000 | 103.34 |
| 1019174400000 | 103.38 |
| 1019433600000 | 102.19 |
| 1019520000000 | 101.86 |
| 1019606400000 | 101.34 |
| 1019692800000 | 101.46 |
| 1019779200000 | 100.39 |
| 1020038400000 | 99.97 |
| 1020124800000 | 101.65 |
| 1020211200000 | 101.96 |
| 1020297600000 | 102.09 |
| 1020384000000 | 101.79 |
| 1020643200000 | 100.17 |
| 1020729600000 | 99.61 |
| 1020816000000 | 101.79 |
| 1020902400000 | 100.41 |
| 1020988800000 | 99.12 |
| 1021248000000 | 100.39 |
| 1021334400000 | 102.74 |
| 1021420800000 | 102.87 |
| 1021507200000 | 102.14 |
| 1021593600000 | 102.63 |
| 1021852800000 | 101.45 |
| 1021939200000 | 100.06 |
| 1022025600000 | 99.82 |
| 1022112000000 | 101.19 |
| 1022198400000 | 100.18 |
| 1022457600000 | 100.18 |
| 1022544000000 | 99.73 |
| 1022630400000 | 99.07 |
| 1022716800000 | 98.88 |
| 1022803200000 | 98.89 |
| 1023062400000 | 96.59 |
| 1023148800000 | 96.14 |
| 1023235200000 | 96.55 |
| 1023321600000 | 94.88 |
| 1023408000000 | 95.59 |
| 1023667200000 | 95.57 |
| 1023753600000 | 94.2 |
| 1023840000000 | 94.03 |
| 1023926400000 | 92.9 |
| 1024012800000 | 93.22 |
| 1024272000000 | 95.6 |
| 1024358400000 | 95.49 |
| 1024444800000 | 94.47 |
| 1024531200000 | 93.58 |
| 1024617600000 | 93.09 |
| 1024876800000 | 92.68 |
| 1024963200000 | 91.35 |
| 1025049600000 | 91.21 |
| 1025136000000 | 92.39 |
| 1025222400000 | 93.21 |
| 1025481600000 | 91.12 |
| 1025568000000 | 88.58 |
| 1025654400000 | 88.12 |
| 1025740800000 | 88.12 |
| 1025827200000 | 90.64 |
| 1026086400000 | 89.41 |
| 1026172800000 | 87.93 |
| 1026259200000 | 85.9 |
| 1026345600000 | 85.46 |
| 1026432000000 | 84.86 |
| 1026691200000 | 84.06 |
| 1026777600000 | 83.66 |
| 1026864000000 | 83.88 |
| 1026950400000 | 81.74 |
| 1027036800000 | 79.74 |
| 1027296000000 | 77.75 |
| 1027382400000 | 75.34 |
| 1027468800000 | 78.83 |
| 1027555200000 | 78.86 |
| 1027641600000 | 79.73 |
| 1027900800000 | 83.87 |
| 1027987200000 | 84.18 |
| 1028073600000 | 83.43 |
| 1028160000000 | 82.19 |
| 1028246400000 | 79.69 |
| 1028505600000 | 77.54 |
| 1028592000000 | 80.18 |
| 1028678400000 | 80.93 |
| 1028764800000 | 82.55 |
| 1028851200000 | 82.79 |
| 1029110400000 | 82.79 |
| 1029196800000 | 81 |
| 1029283200000 | 83.31 |
| 1029369600000 | 84.39 |
| 1029456000000 | 85.06 |
| 1029715200000 | 86.07 |
| 1029801600000 | 85.36 |
| 1029888000000 | 86.77 |
| 1029974400000 | 87.55 |
| 1030060800000 | 85.81 |
| 1030320000000 | 86.92 |
| 1030406400000 | 85.19 |
| 1030492800000 | 83.66 |
| 1030579200000 | 84.4 |
| 1030665600000 | 84 |
| 1030924800000 | 84 |
| 1031011200000 | 81.71 |
| 1031097600000 | 83.45 |
| 1031184000000 | 82.07 |
| 1031270400000 | 83.95 |
| 1031529600000 | 84.35 |
| 1031616000000 | 84.55 |
| 1031702400000 | 84.59 |
| 1031788800000 | 82.99 |
| 1031875200000 | 83.64 |
| 1032134400000 | 83.24 |
| 1032220800000 | 81.75 |
| 1032307200000 | 81.36 |
| 1032393600000 | 79.42 |
| 1032480000000 | 79.61 |
| 1032739200000 | 78.13 |
| 1032825600000 | 77.33 |
| 1032912000000 | 79.06 |
| 1032998400000 | 80.46 |
| 1033084800000 | 78.83 |
| 1033344000000 | 78.59 |
| 1033430400000 | 79.98 |
| 1033516800000 | 78.3 |
| 1033603200000 | 77.52 |
| 1033689600000 | 75.65 |
| 1033948800000 | 73.76 |
| 1034035200000 | 74.51 |
| 1034121600000 | 72.09 |
| 1034208000000 | 74.51 |
| 1034294400000 | 76.74 |
| 1034553600000 | 77.31 |
| 1034640000000 | 80.3 |
| 1034726400000 | 78.16 |
| 1034812800000 | 80.46 |
| 1034899200000 | 80.59 |
| 1035158400000 | 81.85 |
| 1035244800000 | 80.5 |
| 1035331200000 | 81.59 |
| 1035417600000 | 80.92 |
| 1035504000000 | 82.23 |
| 1035763200000 | 81.42 |
| 1035849600000 | 80.97 |
| 1035936000000 | 81.83 |
| 1036022400000 | 81.77 |
| 1036108800000 | 83.52 |
| 1036368000000 | 83.96 |
| 1036454400000 | 83.8 |
| 1036540800000 | 84.94 |
| 1036627200000 | 83.24 |
| 1036713600000 | 82.14 |
| 1036972800000 | 80.39 |
| 1037059200000 | 81.33 |
| 1037145600000 | 81.54 |
| 1037232000000 | 83.51 |
| 1037318400000 | 83.91 |
| 1037577600000 | 83.25 |
| 1037664000000 | 82.48 |
| 1037750400000 | 84.17 |
| 1037836800000 | 85.95 |
| 1037923200000 | 86.13 |
| 1038182400000 | 86.68 |
| 1038268800000 | 85.15 |
| 1038355200000 | 87.38 |
| 1038441600000 | 87.38 |
| 1038528000000 | 86.98 |
| 1038787200000 | 87.21 |
| 1038873600000 | 85.89 |
| 1038960000000 | 85.41 |
| 1039046400000 | 84.78 |
| 1039132800000 | 85.26 |
| 1039392000000 | 83.5 |
| 1039478400000 | 84.68 |
| 1039564800000 | 84.92 |
| 1039651200000 | 85.14 |
| 1039737600000 | 83.89 |
| 1039996800000 | 85.39 |
| 1040083200000 | 84.72 |
| 1040169600000 | 83.48 |
| 1040256000000 | 83.13 |
| 1040342400000 | 84.1 |
| 1040601600000 | 84.36 |
| 1040688000000 | 84.03 |
| 1040860800000 | 84.26 |
| 1040947200000 | 83.21 |
| 1041206400000 | 83.18 |
| 1041292800000 | 83.55 |
| 1041465600000 | 85.63 |
| 1041552000000 | 85.32 |
| 1041811200000 | 86.64 |
| 1041897600000 | 86 |
| 1041984000000 | 85.01 |
| 1042070400000 | 86.35 |
| 1042156800000 | 86.39 |
| 1042416000000 | 86.27 |
| 1042502400000 | 86.48 |
| 1042588800000 | 85.96 |
| 1042675200000 | 85.8 |
| 1042761600000 | 84.72 |
| 1043020800000 | 84.72 |
| 1043107200000 | 83.41 |
| 1043193600000 | 82.89 |
| 1043280000000 | 83.65 |
| 1043366400000 | 81.87 |
| 1043625600000 | 80.55 |
| 1043712000000 | 81.34 |
| 1043798400000 | 81.85 |
| 1043884800000 | 80.62 |
| 1043971200000 | 81.61 |
| 1044230400000 | 81.38 |
| 1044316800000 | 80.8 |
| 1044403200000 | 80.55 |
| 1044489600000 | 79.97 |
| 1044576000000 | 79.07 |
| 1044835200000 | 79.66 |
| 1044921600000 | 79.26 |
| 1045008000000 | 78.13 |
| 1045094400000 | 77.82 |
| 1045180800000 | 78.54 |
| 1045440000000 | 78.54 |
| 1045526400000 | 80.11 |
| 1045612800000 | 79.45 |
| 1045699200000 | 79.26 |
| 1045785600000 | 80.35 |
| 1046044800000 | 78.94 |
| 1046131200000 | 79.5 |
| 1046217600000 | 78.78 |
| 1046304000000 | 79.55 |
| 1046390400000 | 79.81 |
| 1046649600000 | 79.49 |
| 1046736000000 | 78.56 |
| 1046822400000 | 78.63 |
| 1046908800000 | 78.16 |
| 1046995200000 | 78.36 |
| 1047254400000 | 76.88 |
| 1047340800000 | 76.39 |
| 1047427200000 | 76.17 |
| 1047513600000 | 78.24 |
| 1047600000000 | 78.21 |
| 1047859200000 | 80.5 |
| 1047945600000 | 80.98 |
| 1048032000000 | 81.2 |
| 1048118400000 | 81.85 |
| 1048204800000 | 83.39 |
| 1048464000000 | 81.14 |
| 1048550400000 | 82.16 |
| 1048636800000 | 81.67 |
| 1048723200000 | 81.82 |
| 1048809600000 | 81.82 |
| 1049068800000 | 81.11 |
| 1049155200000 | 81.72 |
| 1049241600000 | 83.44 |
| 1049328000000 | 83.07 |
| 1049414400000 | 82.63 |
| 1049673600000 | 83.13 |
| 1049760000000 | 82.67 |
| 1049846400000 | 82.12 |
| 1049932800000 | 82.4 |
| 1050019200000 | 82.31 |
| 1050278400000 | 83.63 |
| 1050364800000 | 84.16 |
| 1050451200000 | 83.56 |
| 1050537600000 | 84.73 |
| 1050883200000 | 85.03 |
| 1050969600000 | 86.46 |
| 1051056000000 | 87.24 |
| 1051142400000 | 86.64 |
| 1051228800000 | 85.72 |
| 1051488000000 | 87.16 |
| 1051574400000 | 87.64 |
| 1051660800000 | 88.18 |
| 1051747200000 | 88.05 |
| 1051833600000 | 89.68 |
| 1052092800000 | 90.11 |
| 1052179200000 | 90.75 |
| 1052265600000 | 90.38 |
| 1052352000000 | 89.7 |
| 1052438400000 | 90.97 |
| 1052697600000 | 91.99 |
| 1052784000000 | 92.07 |
| 1052870400000 | 92.02 |
| 1052956800000 | 92.53 |
| 1053043200000 | 92.06 |
| 1053302400000 | 90.22 |
| 1053388800000 | 90.2 |
| 1053475200000 | 90.74 |
| 1053561600000 | 91.58 |
| 1053648000000 | 92.19 |
| 1053907200000 | 92.19 |
| 1053993600000 | 93.93 |
| 1054080000000 | 94.32 |
| 1054166400000 | 94.37 |
| 1054252800000 | 96.2 |
| 1054512000000 | 96.68 |
| 1054598400000 | 96.62 |
| 1054684800000 | 98.15 |
| 1054771200000 | 99.18 |
| 1054857600000 | 98.7 |
| 1055116800000 | 97.03 |
| 1055203200000 | 98.13 |
| 1055289600000 | 99.46 |
| 1055376000000 | 99.7 |
| 1055462400000 | 98.5 |
| 1055721600000 | 100.29 |
| 1055808000000 | 100.41 |
| 1055894400000 | 100.26 |
| 1055980800000 | 98.98 |
| 1056067200000 | 98.79 |
| 1056326400000 | 96.97 |
| 1056412800000 | 97.3 |
| 1056499200000 | 97.65 |
| 1056585600000 | 98.9 |
| 1056672000000 | 98.7 |
| 1056931200000 | 98.51 |
| 1057017600000 | 99.13 |
| 1057104000000 | 100.91 |
| 1057190400000 | 100.55 |
| 1057276800000 | 100.55 |
| 1057536000000 | 102.33 |
| 1057622400000 | 103.59 |
| 1057708800000 | 103.77 |
| 1057795200000 | 102.17 |
| 1057881600000 | 103 |
| 1058140800000 | 104.17 |
| 1058227200000 | 103.69 |
| 1058313600000 | 102.95 |
| 1058400000000 | 100.72 |
| 1058486400000 | 101.71 |
| 1058745600000 | 100.57 |
| 1058832000000 | 101.5 |
| 1058918400000 | 101.83 |
| 1059004800000 | 101.57 |
| 1059091200000 | 102.25 |
| 1059350400000 | 102.83 |
| 1059436800000 | 102.69 |
| 1059523200000 | 102.77 |
| 1059609600000 | 102.96 |
| 1059696000000 | 101.77 |
| 1059955200000 | 101.32 |
| 1060041600000 | 99.92 |
| 1060128000000 | 99.4 |
| 1060214400000 | 99.45 |
| 1060300800000 | 99.69 |
| 1060560000000 | 100.44 |
| 1060646400000 | 101.75 |
| 1060732800000 | 101.76 |
| 1060819200000 | 102.36 |
| 1060905600000 | 102.61 |
| 1061164800000 | 104.07 |
| 1061251200000 | 105.2 |
| 1061337600000 | 105.39 |
| 1061424000000 | 106.36 |
| 1061510400000 | 104.89 |
| 1061769600000 | 104.42 |
| 1061856000000 | 104.73 |
| 1061942400000 | 105.44 |
| 1062028800000 | 106.53 |
| 1062115200000 | 107.06 |
| 1062374400000 | 107.06 |
| 1062460800000 | 108.68 |
| 1062547200000 | 109.29 |
| 1062633600000 | 109.59 |
| 1062720000000 | 108.87 |
| 1062979200000 | 110.1 |
| 1063065600000 | 109.28 |
| 1063152000000 | 107.17 |
| 1063238400000 | 108.03 |
| 1063324800000 | 108.47 |
| 1063584000000 | 108.39 |
| 1063670400000 | 109.83 |
| 1063756800000 | 109.76 |
| 1063843200000 | 110.77 |
| 1063929600000 | 111.02 |
| 1064188800000 | 109.83 |
| 1064275200000 | 110.78 |
| 1064361600000 | 108.86 |
| 1064448000000 | 107 |
| 1064534400000 | 105.35 |
| 1064793600000 | 106.64 |
| 1064880000000 | 105.87 |
| 1064966400000 | 108.25 |
| 1065052800000 | 108.94 |
| 1065139200000 | 110.54 |
| 1065398400000 | 111.29 |
| 1065484800000 | 111.99 |
| 1065571200000 | 111.53 |
| 1065657600000 | 112.37 |
| 1065744000000 | 112.24 |
| 1066003200000 | 113.63 |
| 1066089600000 | 114.12 |
| 1066176000000 | 113.35 |
| 1066262400000 | 113.96 |
| 1066348800000 | 112.38 |
| 1066608000000 | 112.58 |
| 1066694400000 | 113.21 |
| 1066780800000 | 111.37 |
| 1066867200000 | 111.15 |
| 1066953600000 | 110.66 |
| 1067212800000 | 112.05 |
| 1067299200000 | 113.8 |
| 1067385600000 | 114.72 |
| 1067472000000 | 114.63 |
| 1067558400000 | 114.65 |
| 1067817600000 | 116.19 |
| 1067904000000 | 116.28 |
| 1067990400000 | 116.46 |
| 1068076800000 | 117.05 |
| 1068163200000 | 117.12 |
| 1068422400000 | 115.52 |
| 1068508800000 | 114.77 |
| 1068595200000 | 117.05 |
| 1068681600000 | 117.37 |
| 1068768000000 | 116.02 |
| 1069027200000 | 114.74 |
| 1069113600000 | 113.82 |
| 1069200000000 | 114.49 |
| 1069286400000 | 113.88 |
| 1069372800000 | 114.44 |
| 1069632000000 | 116.97 |
| 1069718400000 | 117.93 |
| 1069804800000 | 118.36 |
| 1069891200000 | 118.36 |
| 1069977600000 | 118.67 |
| 1070236800000 | 120.48 |
| 1070323200000 | 120.24 |
| 1070409600000 | 118.87 |
| 1070496000000 | 118.41 |
| 1070582400000 | 117.39 |
| 1070841600000 | 118.16 |
| 1070928000000 | 116.61 |
| 1071014400000 | 115.55 |
| 1071100800000 | 117.99 |
| 1071187200000 | 118.57 |
| 1071446400000 | 116.87 |
| 1071532800000 | 116.92 |
| 1071619200000 | 117.33 |
| 1071705600000 | 118.98 |
| 1071792000000 | 118.95 |
| 1072051200000 | 119.45 |
| 1072137600000 | 120.25 |
| 1072224000000 | 120.12 |
| 1072396800000 | 120.54 |
| 1072656000000 | 122.15 |
| 1072742400000 | 122.27 |
| 1072828800000 | 121.3 |
| 1073001600000 | 121.6 |
| 1073260800000 | 123.01 |
| 1073347200000 | 123.25 |
| 1073433600000 | 123.86 |
| 1073520000000 | 124.55 |
| 1073606400000 | 124.15 |
| 1073865600000 | 125.29 |
| 1073952000000 | 125.05 |
| 1074038400000 | 126.06 |
| 1074124800000 | 126.33 |
| 1074211200000 | 127.3 |
| 1074470400000 | 127.3 |
| 1074556800000 | 128.71 |
| 1074643200000 | 128.97 |
| 1074729600000 | 128.41 |
| 1074816000000 | 128.58 |
| 1075075200000 | 129.74 |
| 1075161600000 | 128.81 |
| 1075248000000 | 126.9 |
| 1075334400000 | 126.13 |
| 1075420800000 | 126.53 |
| 1075680000000 | 126.56 |
| 1075766400000 | 126.37 |
| 1075852800000 | 124.21 |
| 1075939200000 | 124.87 |
| 1076025600000 | 127.44 |
| 1076284800000 | 127.87 |
| 1076371200000 | 128.82 |
| 1076457600000 | 129.85 |
| 1076544000000 | 129.23 |
| 1076630400000 | 128.29 |
| 1076889600000 | 128.29 |
| 1076976000000 | 129.67 |
| 1077062400000 | 129.27 |
| 1077148800000 | 127.93 |
| 1077235200000 | 127.26 |
| 1077494400000 | 125.73 |
| 1077580800000 | 125.89 |
| 1077667200000 | 127.01 |
| 1077753600000 | 128.1 |
| 1077840000000 | 128.91 |
| 1078099200000 | 130.77 |
| 1078185600000 | 130.12 |
| 1078272000000 | 130.11 |
| 1078358400000 | 131.28 |
| 1078444800000 | 131.7 |
| 1078704000000 | 130.49 |
| 1078790400000 | 129.24 |
| 1078876800000 | 127.07 |
| 1078963200000 | 125.53 |
| 1079049600000 | 127.99 |
| 1079308800000 | 125.49 |
| 1079395200000 | 125.63 |
| 1079481600000 | 127.74 |
| 1079568000000 | 127.22 |
| 1079654400000 | 126.56 |
| 1079913600000 | 124.35 |
| 1080000000000 | 124.63 |
| 1080086400000 | 124.11 |
| 1080172800000 | 126.57 |
| 1080259200000 | 126.9 |
| 1080518400000 | 128.92 |
| 1080604800000 | 130.07 |
| 1080691200000 | 130.47 |
| 1080777600000 | 131.61 |
| 1080864000000 | 132.85 |
| 1081123200000 | 133.59 |
| 1081209600000 | 132.41 |
| 1081296000000 | 132.67 |
| 1081382400000 | 132.12 |
| 1081728000000 | 132.18 |
| 1081814400000 | 129.69 |
| 1081900800000 | 128.67 |
| 1081987200000 | 128.54 |
| 1082073600000 | 129.09 |
| 1082332800000 | 129.86 |
| 1082419200000 | 127.91 |
| 1082505600000 | 128.97 |
| 1082592000000 | 131.25 |
| 1082678400000 | 130.82 |
| 1082937600000 | 130.58 |
| 1083024000000 | 130.53 |
| 1083110400000 | 127.92 |
| 1083196800000 | 125.82 |
| 1083283200000 | 124.49 |
| 1083542400000 | 125.55 |
| 1083628800000 | 126.3 |
| 1083715200000 | 126.77 |
| 1083801600000 | 125.33 |
| 1083888000000 | 122.34 |
| 1084147200000 | 119.94 |
| 1084233600000 | 121.83 |
| 1084320000000 | 121.83 |
| 1084406400000 | 121.85 |
| 1084492800000 | 121.48 |
| 1084752000000 | 120.09 |
| 1084838400000 | 121.48 |
| 1084924800000 | 121.3 |
| 1085011200000 | 121.35 |
| 1085097600000 | 122.18 |
| 1085356800000 | 123.41 |
| 1085443200000 | 126.08 |
| 1085529600000 | 126.76 |
| 1085616000000 | 127.32 |
| 1085702400000 | 127.75 |
| 1085961600000 | 127.75 |
| 1086048000000 | 128.28 |
| 1086134400000 | 128.52 |
| 1086220800000 | 126.68 |
| 1086307200000 | 127.69 |
| 1086566400000 | 129.94 |
| 1086652800000 | 129.8 |
| 1086739200000 | 128.16 |
| 1086825600000 | 128.31 |
| 1086912000000 | 128.31 |
| 1087171200000 | 126.27 |
| 1087257600000 | 127.85 |
| 1087344000000 | 128.29 |
| 1087430400000 | 128.41 |
| 1087516800000 | 128.76 |
| 1087776000000 | 128.38 |
| 1087862400000 | 129.01 |
| 1087948800000 | 130.54 |
| 1088035200000 | 130.4 |
| 1088121600000 | 131.52 |
| 1088380800000 | 131.03 |
| 1088467200000 | 131.41 |
| 1088553600000 | 132.31 |
| 1088640000000 | 130.83 |
| 1088726400000 | 130.76 |
| 1088985600000 | 130.76 |
| 1089072000000 | 129.07 |
| 1089158400000 | 129.18 |
| 1089244800000 | 127.2 |
| 1089331200000 | 127.7 |
| 1089590400000 | 127.39 |
| 1089676800000 | 127.47 |
| 1089763200000 | 127.18 |
| 1089849600000 | 127.54 |
| 1089936000000 | 126.39 |
| 1090195200000 | 126.27 |
| 1090281600000 | 127.94 |
| 1090368000000 | 125.32 |
| 1090454400000 | 124.79 |
| 1090540800000 | 123.31 |
| 1090800000000 | 122.1 |
| 1090886400000 | 123.87 |
| 1090972800000 | 123.45 |
| 1091059200000 | 125.23 |
| 1091145600000 | 125.56 |
| 1091404800000 | 125.84 |
| 1091491200000 | 124.57 |
| 1091577600000 | 124.13 |
| 1091664000000 | 121.84 |
| 1091750400000 | 119.63 |
| 1092009600000 | 119.62 |
| 1092096000000 | 121.53 |
| 1092182400000 | 121.05 |
| 1092268800000 | 119.25 |
| 1092355200000 | 119.11 |
| 1092614400000 | 121.22 |
| 1092700800000 | 121.84 |
| 1092787200000 | 123.77 |
| 1092873600000 | 123.13 |
| 1092960000000 | 124.9 |
| 1093219200000 | 124.38 |
| 1093305600000 | 124.41 |
| 1093392000000 | 125.37 |
| 1093478400000 | 125.12 |
| 1093564800000 | 125.83 |
| 1093824000000 | 124.56 |
| 1093910400000 | 125.16 |
| 1093996800000 | 126.01 |
| 1094083200000 | 127.37 |
| 1094169600000 | 126.89 |
| 1094428800000 | 126.89 |
| 1094515200000 | 128.11 |
| 1094601600000 | 127.15 |
| 1094688000000 | 128.09 |
| 1094774400000 | 128.62 |
| 1095033600000 | 129.34 |
| 1095120000000 | 129.12 |
| 1095206400000 | 128.56 |
| 1095292800000 | 129.75 |
| 1095379200000 | 129.62 |
| 1095638400000 | 129.29 |
| 1095724800000 | 130.44 |
| 1095811200000 | 128.59 |
| 1095897600000 | 128.42 |
| 1095984000000 | 128.74 |
| 1096243200000 | 127.4 |
| 1096329600000 | 128.42 |
| 1096416000000 | 129.27 |
| 1096502400000 | 129.81 |
| 1096588800000 | 131.95 |
| 1096848000000 | 132.77 |
| 1096934400000 | 132.71 |
| 1097020800000 | 133.61 |
| 1097107200000 | 131.94 |
| 1097193600000 | 130.78 |
| 1097452800000 | 130.77 |
| 1097539200000 | 130.59 |
| 1097625600000 | 129.57 |
| 1097712000000 | 128.84 |
| 1097798400000 | 129.36 |
| 1098057600000 | 129.86 |
| 1098144000000 | 128.71 |
| 1098230400000 | 129.32 |
| 1098316800000 | 130.63 |
| 1098403200000 | 129.1 |
| 1098662400000 | 129.54 |
| 1098748800000 | 130.85 |
| 1098835200000 | 132.77 |
| 1098921600000 | 132.56 |
| 1099008000000 | 132.56 |
| 1099267200000 | 132.93 |
| 1099353600000 | 132.84 |
| 1099440000000 | 134.91 |
| 1099526400000 | 136.56 |
| 1099612800000 | 136.83 |
| 1099872000000 | 136.53 |
| 1099958400000 | 137.29 |
| 1100044800000 | 137.96 |
| 1100131200000 | 139.32 |
| 1100217600000 | 140.68 |
| 1100476800000 | 141.09 |
| 1100563200000 | 140.14 |
| 1100649600000 | 140.91 |
| 1100736000000 | 140.89 |
| 1100822400000 | 139.21 |
| 1101081600000 | 140.54 |
| 1101168000000 | 141.26 |
| 1101254400000 | 142.48 |
| 1101340800000 | 142.48 |
| 1101427200000 | 142.75 |
| 1101686400000 | 143.12 |
| 1101772800000 | 142.98 |
| 1101859200000 | 144.91 |
| 1101945600000 | 144.58 |
| 1102032000000 | 144.73 |
| 1102291200000 | 144.41 |
| 1102377600000 | 142.1 |
| 1102464000000 | 142.88 |
| 1102550400000 | 142.85 |
| 1102636800000 | 143.45 |
| 1102896000000 | 144.76 |
| 1102982400000 | 145.64 |
| 1103068800000 | 146.91 |
| 1103155200000 | 146.12 |
| 1103241600000 | 146.3 |
| 1103500800000 | 145.72 |
| 1103587200000 | 147.18 |
| 1103673600000 | 147.64 |
| 1103760000000 | 147.67 |
| 1103846400000 | 147.67 |
| 1104105600000 | 146.74 |
| 1104192000000 | 148.63 |
| 1104278400000 | 148.64 |
| 1104364800000 | 148.69 |
| 1104451200000 | 148.5 |
| 1104710400000 | 146.09 |
| 1104796800000 | 143.58 |
| 1104883200000 | 141.72 |
| 1104969600000 | 142.27 |
| 1105056000000 | 141.47 |
| 1105315200000 | 142.41 |
| 1105401600000 | 141.34 |
| 1105488000000 | 141.74 |
| 1105574400000 | 141.51 |
| 1105660800000 | 143 |
| 1105920000000 | 143 |
| 1106006400000 | 144.43 |
| 1106092800000 | 143.2 |
| 1106179200000 | 142.09 |
| 1106265600000 | 141.76 |
| 1106524800000 | 140.4 |
| 1106611200000 | 140.69 |
| 1106697600000 | 142.68 |
| 1106784000000 | 143.34 |
| 1106870400000 | 142.75 |
| 1107129600000 | 144.94 |
| 1107216000000 | 146.15 |
| 1107302400000 | 146.87 |
| 1107388800000 | 146.67 |
| 1107475200000 | 148.39 |
| 1107734400000 | 148.22 |
| 1107820800000 | 148.58 |
| 1107907200000 | 146.41 |
| 1107993600000 | 146.82 |
| 1108080000000 | 148.27 |
| 1108339200000 | 148.44 |
| 1108425600000 | 148.77 |
| 1108512000000 | 149.42 |
| 1108598400000 | 148.14 |
| 1108684800000 | 147.77 |
| 1108944000000 | 147.77 |
| 1109030400000 | 145.11 |
| 1109116800000 | 145.63 |
| 1109203200000 | 147.17 |
| 1109289600000 | 149.05 |
| 1109548800000 | 148.57 |
| 1109635200000 | 149.53 |
| 1109721600000 | 149.44 |
| 1109808000000 | 149.61 |
| 1109894400000 | 150.94 |
| 1110153600000 | 151.42 |
| 1110240000000 | 150.11 |
| 1110326400000 | 148.67 |
| 1110412800000 | 147.99 |
| 1110499200000 | 148.02 |
| 1110758400000 | 148.81 |
| 1110844800000 | 148.19 |
| 1110931200000 | 147.19 |
| 1111017600000 | 147.85 |
| 1111104000000 | 147.12 |
| 1111363200000 | 146.91 |
| 1111449600000 | 146.18 |
| 1111536000000 | 144.8 |
| 1111622400000 | 145.59 |
| 1111968000000 | 145.59 |
| 1112054400000 | 143.63 |
| 1112140800000 | 145.77 |
| 1112227200000 | 146.07 |
| 1112313600000 | 145.63 |
| 1112572800000 | 146.09 |
| 1112659200000 | 146.41 |
| 1112745600000 | 146.61 |
| 1112832000000 | 147.43 |
| 1112918400000 | 145.87 |
| 1113177600000 | 145.18 |
| 1113264000000 | 146.19 |
| 1113350400000 | 144.33 |
| 1113436800000 | 142.24 |
| 1113523200000 | 139.72 |
| 1113782400000 | 140.51 |
| 1113868800000 | 142.54 |
| 1113955200000 | 140.5 |
| 1114041600000 | 142.98 |
| 1114128000000 | 141.39 |
| 1114387200000 | 143.02 |
| 1114473600000 | 141.57 |
| 1114560000000 | 141.52 |
| 1114646400000 | 139.28 |
| 1114732800000 | 140.28 |
| 1114992000000 | 141.11 |
| 1115078400000 | 141.08 |
| 1115164800000 | 143.13 |
| 1115251200000 | 143.14 |
| 1115337600000 | 143.5 |
| 1115596800000 | 144.5 |
| 1115683200000 | 143.2 |
| 1115769600000 | 143.7 |
| 1115856000000 | 141.91 |
| 1115942400000 | 141.01 |
| 1116201600000 | 143.15 |
| 1116288000000 | 143.94 |
| 1116374400000 | 146.27 |
| 1116460800000 | 147.02 |
| 1116547200000 | 146.99 |
| 1116806400000 | 147.73 |
| 1116892800000 | 147.58 |
| 1116979200000 | 146.38 |
| 1117065600000 | 147.85 |
| 1117152000000 | 148.5 |
| 1117411200000 | 148.5 |
| 1117497600000 | 148.6 |
| 1117584000000 | 149.81 |
| 1117670400000 | 150.24 |
| 1117756800000 | 149.41 |
| 1118016000000 | 150.21 |
| 1118102400000 | 150.51 |
| 1118188800000 | 149.98 |
| 1118275200000 | 150.99 |
| 1118361600000 | 150.9 |
| 1118620800000 | 151.56 |
| 1118707200000 | 152.35 |
| 1118793600000 | 152.86 |
| 1118880000000 | 154.04 |
| 1118966400000 | 154.13 |
| 1119225600000 | 153.61 |
| 1119312000000 | 153.38 |
| 1119398400000 | 153.89 |
| 1119484800000 | 152.37 |
| 1119571200000 | 151.1 |
| 1119830400000 | 151.25 |
| 1119916800000 | 153.66 |
| 1120003200000 | 154.09 |
| 1120089600000 | 153.7 |
| 1120176000000 | 154.65 |
| 1120435200000 | 154.65 |
| 1120521600000 | 156.49 |
| 1120608000000 | 155.71 |
| 1120694400000 | 156.2 |
| 1120780800000 | 158.25 |
| 1121040000000 | 159.92 |
| 1121126400000 | 159.94 |
| 1121212800000 | 159.32 |
| 1121299200000 | 158.41 |
| 1121385600000 | 158.58 |
| 1121644800000 | 157.86 |
| 1121731200000 | 159.68 |
| 1121817600000 | 161.03 |
| 1121904000000 | 159.02 |
| 1121990400000 | 160.57 |
| 1122249600000 | 159.54 |
| 1122336000000 | 160.22 |
| 1122422400000 | 160.38 |
| 1122508800000 | 162.43 |
| 1122595200000 | 161.89 |
| 1122854400000 | 162.37 |
| 1122940800000 | 163.37 |
| 1123027200000 | 162.79 |
| 1123113600000 | 160.99 |
| 1123200000000 | 159.05 |
| 1123459200000 | 158.07 |
| 1123545600000 | 158.32 |
| 1123632000000 | 158.4 |
| 1123718400000 | 159.64 |
| 1123804800000 | 158.9 |
| 1124064000000 | 159.67 |
| 1124150400000 | 157.51 |
| 1124236800000 | 157.47 |
| 1124323200000 | 156.9 |
| 1124409600000 | 157.21 |
| 1124668800000 | 157.81 |
| 1124755200000 | 157.25 |
| 1124841600000 | 157.12 |
| 1124928000000 | 157.65 |
| 1125014400000 | 155.96 |
| 1125273600000 | 156.99 |
| 1125360000000 | 156.7 |
| 1125446400000 | 159.39 |
| 1125532800000 | 159.87 |
| 1125619200000 | 158.96 |
| 1125878400000 | 158.96 |
| 1125964800000 | 160.87 |
| 1126051200000 | 161.59 |
| 1126137600000 | 160.83 |
| 1126224000000 | 162.06 |
| 1126483200000 | 162.26 |
| 1126569600000 | 160.85 |
| 1126656000000 | 159.68 |
| 1126742400000 | 159.6 |
| 1126828800000 | 160.59 |
| 1127088000000 | 159.54 |
| 1127174400000 | 158.02 |
| 1127260800000 | 155.44 |
| 1127347200000 | 155.58 |
| 1127433600000 | 156.76 |
| 1127692800000 | 157.95 |
| 1127779200000 | 158 |
| 1127865600000 | 157.54 |
| 1127952000000 | 159.38 |
| 1128038400000 | 160.18 |
| 1128297600000 | 160.53 |
| 1128384000000 | 158.76 |
| 1128470400000 | 155.01 |
| 1128556800000 | 153.6 |
| 1128643200000 | 154.69 |
| 1128902400000 | 153.19 |
| 1128988800000 | 152.05 |
| 1129075200000 | 150.08 |
| 1129161600000 | 149.9 |
| 1129248000000 | 152.1 |
| 1129507200000 | 152.35 |
| 1129593600000 | 150.75 |
| 1129680000000 | 153.07 |
| 1129766400000 | 150.95 |
| 1129852800000 | 151.93 |
| 1130112000000 | 154.84 |
| 1130198400000 | 154.15 |
| 1130284800000 | 153.39 |
| 1130371200000 | 150.6 |
| 1130457600000 | 152.64 |
| 1130716800000 | 155.15 |
| 1130803200000 | 154.9 |
| 1130889600000 | 157.88 |
| 1130976000000 | 158.07 |
| 1131062400000 | 157.88 |
| 1131321600000 | 158.73 |
| 1131408000000 | 157.89 |
| 1131494400000 | 158.65 |
| 1131580800000 | 159.88 |
| 1131667200000 | 160.81 |
| 1131926400000 | 160.63 |
| 1132012800000 | 159.03 |
| 1132099200000 | 158.75 |
| 1132185600000 | 161.24 |
| 1132272000000 | 161.97 |
| 1132531200000 | 163.22 |
| 1132617600000 | 164.04 |
| 1132704000000 | 164.5 |
| 1132790400000 | 164.5 |
| 1132876800000 | 164.57 |
| 1133136000000 | 161.91 |
| 1133222400000 | 162.38 |
| 1133308800000 | 162.67 |
| 1133395200000 | 165.29 |
| 1133481600000 | 165.4 |
| 1133740800000 | 164.86 |
| 1133827200000 | 165.15 |
| 1133913600000 | 164.07 |
| 1134000000000 | 164.66 |
| 1134086400000 | 165.38 |
| 1134345600000 | 165.61 |
| 1134432000000 | 165.55 |
| 1134518400000 | 166.21 |
| 1134604800000 | 164.62 |
| 1134691200000 | 164.39 |
| 1134950400000 | 162.51 |
| 1135036800000 | 162.68 |
| 1135123200000 | 163.86 |
| 1135209600000 | 164.82 |
| 1135296000000 | 165.23 |
| 1135555200000 | 165.23 |
| 1135641600000 | 163.27 |
| 1135728000000 | 163.93 |
| 1135814400000 | 163.69 |
| 1135900800000 | 162.74 |
| 1136160000000 | 162.74 |
| 1136246400000 | 164.76 |
| 1136332800000 | 166.05 |
| 1136419200000 | 166.58 |
| 1136505600000 | 168.07 |
| 1136764800000 | 169.56 |
| 1136851200000 | 170.67 |
| 1136937600000 | 170.84 |
| 1137024000000 | 169.66 |
| 1137110400000 | 169.72 |
| 1137369600000 | 169.72 |
| 1137456000000 | 168.43 |
| 1137542400000 | 168.27 |
| 1137628800000 | 170.31 |
| 1137715200000 | 168.17 |
| 1137974400000 | 168.71 |
| 1138060800000 | 170.66 |
| 1138147200000 | 170.5 |
| 1138233600000 | 172.54 |
| 1138320000000 | 173.39 |
| 1138579200000 | 173.58 |
| 1138665600000 | 173.92 |
| 1138752000000 | 174.03 |
| 1138838400000 | 172.14 |
| 1138924800000 | 171.54 |
| 1139184000000 | 172.21 |
| 1139270400000 | 170.05 |
| 1139356800000 | 170.82 |
| 1139443200000 | 170.03 |
| 1139529600000 | 169.76 |
| 1139788800000 | 168.56 |
| 1139875200000 | 170.26 |
| 1139961600000 | 171.13 |
| 1140048000000 | 172.72 |
| 1140134400000 | 172.62 |
| 1140393600000 | 172.62 |
| 1140480000000 | 171.99 |
| 1140566400000 | 173.45 |
| 1140652800000 | 173.13 |
| 1140739200000 | 173.7 |
| 1140998400000 | 174.45 |
| 1141084800000 | 172.53 |
| 1141171200000 | 174.64 |
| 1141257600000 | 174.35 |
| 1141344000000 | 173.77 |
| 1141603200000 | 172.28 |
| 1141689600000 | 170.46 |
| 1141776000000 | 170.55 |
| 1141862400000 | 170.11 |
| 1141948800000 | 171.57 |
| 1142208000000 | 171.91 |
| 1142294400000 | 173.73 |
| 1142380800000 | 175.22 |
| 1142467200000 | 175.57 |
| 1142553600000 | 176.08 |
| 1142812800000 | 175.9 |
| 1142899200000 | 174.04 |
| 1142985600000 | 175.59 |
| 1143072000000 | 175.99 |
| 1143158400000 | 176.78 |
| 1143417600000 | 176.78 |
| 1143504000000 | 176.18 |
| 1143590400000 | 178.57 |
| 1143676800000 | 178.2 |
| 1143763200000 | 178.68 |
| 1144022400000 | 177.99 |
| 1144108800000 | 178.52 |
| 1144195200000 | 179.54 |
| 1144281600000 | 179.41 |
| 1144368000000 | 177.63 |
| 1144627200000 | 177.14 |
| 1144713600000 | 174.93 |
| 1144800000000 | 175.78 |
| 1144886400000 | 176.13 |
| 1145232000000 | 175.87 |
| 1145318400000 | 179.88 |
| 1145404800000 | 181.59 |
| 1145491200000 | 181.19 |
| 1145577600000 | 180.75 |
| 1145836800000 | 179.73 |
| 1145923200000 | 179.55 |
| 1146009600000 | 179.6 |
| 1146096000000 | 179.06 |
| 1146182400000 | 179.73 |
| 1146441600000 | 178.9 |
| 1146528000000 | 179.84 |
| 1146614400000 | 179.74 |
| 1146700800000 | 181.21 |
| 1146787200000 | 182.86 |
| 1147046400000 | 182.89 |
| 1147132800000 | 182.86 |
| 1147219200000 | 181.87 |
| 1147305600000 | 178.53 |
| 1147392000000 | 175.63 |
| 1147651200000 | 174.57 |
| 1147737600000 | 174.68 |
| 1147824000000 | 172.02 |
| 1147910400000 | 170.6 |
| 1147996800000 | 171.22 |
| 1148256000000 | 169.77 |
| 1148342400000 | 169.03 |
| 1148428800000 | 168.89 |
| 1148515200000 | 171.4 |
| 1148601600000 | 172.29 |
| 1148860800000 | 172.29 |
| 1148947200000 | 168.9 |
| 1149033600000 | 171.15 |
| 1149120000000 | 174.24 |
| 1149206400000 | 174.79 |
| 1149465600000 | 170.53 |
| 1149552000000 | 169.3 |
| 1149638400000 | 168.46 |
| 1149724800000 | 168.26 |
| 1149811200000 | 167.72 |
| 1150070400000 | 164.02 |
| 1150156800000 | 161.73 |
| 1150243200000 | 162.43 |
| 1150329600000 | 167.54 |
| 1150416000000 | 166.22 |
| 1150675200000 | 163.88 |
| 1150761600000 | 163.33 |
| 1150848000000 | 166.15 |
| 1150934400000 | 165.63 |
| 1151020800000 | 166.26 |
| 1151280000000 | 167.81 |
| 1151366400000 | 165.87 |
| 1151452800000 | 166.27 |
| 1151539200000 | 171.42 |
| 1151625600000 | 172.64 |
| 1151884800000 | 173.67 |
| 1151971200000 | 173.67 |
| 1152057600000 | 171.55 |
| 1152144000000 | 171.62 |
| 1152230400000 | 169.59 |
| 1152489600000 | 169.56 |
| 1152576000000 | 170.31 |
| 1152662400000 | 167.9 |
| 1152748800000 | 164.82 |
| 1152835200000 | 163.47 |
| 1153094400000 | 162.48 |
| 1153180800000 | 163.08 |
| 1153267200000 | 167.21 |
| 1153353600000 | 163.59 |
| 1153440000000 | 161.3 |
| 1153699200000 | 165.14 |
| 1153785600000 | 166.54 |
| 1153872000000 | 166.07 |
| 1153958400000 | 164.14 |
| 1154044800000 | 167.31 |
| 1154304000000 | 167.73 |
| 1154390400000 | 166.04 |
| 1154476800000 | 167.11 |
| 1154563200000 | 168.36 |
| 1154649600000 | 168.03 |
| 1154908800000 | 167.04 |
| 1154995200000 | 165.49 |
| 1155081600000 | 164.24 |
| 1155168000000 | 165.25 |
| 1155254400000 | 164.02 |
| 1155513600000 | 164.42 |
| 1155600000000 | 167.61 |
| 1155686400000 | 169.82 |
| 1155772800000 | 170.24 |
| 1155859200000 | 170.47 |
| 1156118400000 | 169.35 |
| 1156204800000 | 169.8 |
| 1156291200000 | 168.05 |
| 1156377600000 | 167.79 |
| 1156464000000 | 167.85 |
| 1156723200000 | 169.5 |
| 1156809600000 | 170.89 |
| 1156896000000 | 171.68 |
| 1156982400000 | 171.9 |
| 1157068800000 | 172.54 |
| 1157328000000 | 172.54 |
| 1157414400000 | 173.44 |
| 1157500800000 | 170.24 |
| 1157587200000 | 169.19 |
| 1157673600000 | 169.71 |
| 1157932800000 | 169.42 |
| 1158019200000 | 172.77 |
| 1158105600000 | 174.13 |
| 1158192000000 | 173.53 |
| 1158278400000 | 173.91 |
| 1158537600000 | 173.99 |
| 1158624000000 | 173.52 |
| 1158710400000 | 175.17 |
| 1158796800000 | 173.81 |
| 1158883200000 | 172.46 |
| 1159142400000 | 173.95 |
| 1159228800000 | 174.7 |
| 1159315200000 | 175.41 |
| 1159401600000 | 175.45 |
| 1159488000000 | 174.43 |
| 1159747200000 | 173.25 |
| 1159833600000 | 172.94 |
| 1159920000000 | 175.84 |
| 1160006400000 | 177.82 |
| 1160092800000 | 177.04 |
| 1160352000000 | 178.17 |
| 1160438400000 | 178.72 |
| 1160524800000 | 178 |
| 1160611200000 | 180.93 |
| 1160697600000 | 182.1 |
| 1160956800000 | 183.39 |
| 1161043200000 | 182.17 |
| 1161129600000 | 181.86 |
| 1161216000000 | 182.36 |
| 1161302400000 | 181.26 |
| 1161561600000 | 181.85 |
| 1161648000000 | 182.28 |
| 1161734400000 | 183.16 |
| 1161820800000 | 185.09 |
| 1161907200000 | 182.87 |
| 1162166400000 | 183.61 |
| 1162252800000 | 183.12 |
| 1162339200000 | 180.51 |
| 1162425600000 | 180.13 |
| 1162512000000 | 180.5 |
| 1162771200000 | 182.93 |
| 1162857600000 | 183.22 |
| 1162944000000 | 184.3 |
| 1163030400000 | 182.94 |
| 1163116800000 | 184.11 |
| 1163376000000 | 184.71 |
| 1163462400000 | 187.11 |
| 1163548800000 | 188.37 |
| 1163635200000 | 188.18 |
| 1163721600000 | 187.74 |
| 1163980800000 | 188.32 |
| 1164067200000 | 189.05 |
| 1164153600000 | 189.47 |
| 1164240000000 | 189.47 |
| 1164326400000 | 189.49 |
| 1164585600000 | 185.47 |
| 1164672000000 | 185.81 |
| 1164758400000 | 187.94 |
| 1164844800000 | 188.61 |
| 1164931200000 | 187.97 |
| 1165190400000 | 190.75 |
| 1165276800000 | 191.64 |
| 1165363200000 | 191.45 |
| 1165449600000 | 190.74 |
| 1165536000000 | 190.8 |
| 1165795200000 | 190.89 |
| 1165881600000 | 189.93 |
| 1165968000000 | 190.06 |
| 1166054400000 | 191.17 |
| 1166140800000 | 190.79 |
| 1166400000000 | 188.85 |
| 1166486400000 | 188.89 |
| 1166572800000 | 189.55 |
| 1166659200000 | 188.71 |
| 1166745600000 | 188.15 |
| 1167091200000 | 189.55 |
| 1167177600000 | 191.66 |
| 1167264000000 | 191.09 |
| 1167350400000 | 189.73 |
| 1167696000000 | 189.73 |
| 1167782400000 | 189.95 |
| 1167868800000 | 190.53 |
| 1167955200000 | 187.74 |
| 1168214400000 | 188.1 |
| 1168300800000 | 188.64 |
| 1168387200000 | 189.14 |
| 1168473600000 | 191.18 |
| 1168560000000 | 192.41 |
| 1168819200000 | 192.41 |
| 1168905600000 | 192.05 |
| 1168992000000 | 191.7 |
| 1169078400000 | 190.05 |
| 1169164800000 | 191.15 |
| 1169424000000 | 189.73 |
| 1169510400000 | 191.3 |
| 1169596800000 | 193.3 |
| 1169683200000 | 191.58 |
| 1169769600000 | 192.33 |
| 1170028800000 | 193.06 |
| 1170115200000 | 194.13 |
| 1170201600000 | 194.85 |
| 1170288000000 | 196.81 |
| 1170374400000 | 197.33 |
| 1170633600000 | 197.11 |
| 1170720000000 | 198.03 |
| 1170806400000 | 199.06 |
| 1170892800000 | 199.17 |
| 1170979200000 | 197.25 |
| 1171238400000 | 196.65 |
| 1171324800000 | 198.21 |
| 1171411200000 | 198.89 |
| 1171497600000 | 199.69 |
| 1171584000000 | 200.17 |
| 1171843200000 | 200.17 |
| 1171929600000 | 201.8 |
| 1172016000000 | 201.99 |
| 1172102400000 | 202.33 |
| 1172188800000 | 201.76 |
| 1172448000000 | 201.07 |
| 1172534400000 | 194.36 |
| 1172620800000 | 195.05 |
| 1172707200000 | 194.56 |
| 1172793600000 | 191.39 |
| 1173052800000 | 187.9 |
| 1173139200000 | 191.91 |
| 1173225600000 | 191.56 |
| 1173312000000 | 193.13 |
| 1173398400000 | 193.95 |
| 1173657600000 | 194.85 |
| 1173744000000 | 190.6 |
| 1173830400000 | 191.82 |
| 1173916800000 | 193.56 |
| 1174003200000 | 192.55 |
| 1174262400000 | 194.55 |
| 1174348800000 | 195.9 |
| 1174435200000 | 198.83 |
| 1174521600000 | 199.4 |
| 1174608000000 | 199.85 |
| 1174867200000 | 199.81 |
| 1174953600000 | 198.27 |
| 1175040000000 | 197.39 |
| 1175126400000 | 197.72 |
| 1175212800000 | 198.1 |
| 1175472000000 | 199.09 |
| 1175558400000 | 200.69 |
| 1175644800000 | 200.58 |
| 1175731200000 | 201.22 |
| 1176076800000 | 201.29 |
| 1176163200000 | 201.72 |
| 1176249600000 | 200.61 |
| 1176336000000 | 201.98 |
| 1176422400000 | 202.94 |
| 1176681600000 | 205.29 |
| 1176768000000 | 205.08 |
| 1176854400000 | 204.52 |
| 1176940800000 | 203.55 |
| 1177027200000 | 205.54 |
| 1177286400000 | 205.75 |
| 1177372800000 | 205.42 |
| 1177459200000 | 206.84 |
| 1177545600000 | 207.83 |
| 1177632000000 | 207.41 |
| 1177891200000 | 204.49 |
| 1177977600000 | 204.51 |
| 1178064000000 | 206.8 |
| 1178150400000 | 207.04 |
| 1178236800000 | 207.66 |
| 1178496000000 | 207.68 |
| 1178582400000 | 207.58 |
| 1178668800000 | 208.96 |
| 1178755200000 | 205.65 |
| 1178841600000 | 207.74 |
| 1179100800000 | 206.44 |
| 1179187200000 | 205.01 |
| 1179273600000 | 206.31 |
| 1179360000000 | 205.83 |
| 1179446400000 | 207.54 |
| 1179705600000 | 209.48 |
| 1179792000000 | 210.79 |
| 1179878400000 | 210.01 |
| 1179964800000 | 206.79 |
| 1180051200000 | 208.14 |
| 1180310400000 | 208.14 |
| 1180396800000 | 210.09 |
| 1180483200000 | 211.97 |
| 1180569600000 | 212.96 |
| 1180656000000 | 214.36 |
| 1180915200000 | 214.98 |
| 1181001600000 | 213.5 |
| 1181088000000 | 211.36 |
| 1181174400000 | 207.35 |
| 1181260800000 | 209.4 |
| 1181520000000 | 209.32 |
| 1181606400000 | 206.91 |
| 1181692800000 | 209.37 |
| 1181779200000 | 210.31 |
| 1181865600000 | 212.21 |
| 1182124800000 | 212.04 |
| 1182211200000 | 212.57 |
| 1182297600000 | 210.23 |
| 1182384000000 | 211.12 |
| 1182470400000 | 209.55 |
| 1182729600000 | 208.22 |
| 1182816000000 | 207.69 |
| 1182902400000 | 210.39 |
| 1182988800000 | 210.91 |
| 1183075200000 | 210.24 |
| 1183334400000 | 212.96 |
| 1183420800000 | 213.66 |
| 1183507200000 | 213.66 |
| 1183593600000 | 214.4 |
| 1183680000000 | 215.09 |
| 1183939200000 | 215.24 |
| 1184025600000 | 211.76 |
| 1184112000000 | 212.51 |
| 1184198400000 | 215.82 |
| 1184284800000 | 216.22 |
| 1184544000000 | 214.64 |
| 1184630400000 | 214.67 |
| 1184716800000 | 213.86 |
| 1184803200000 | 215.15 |
| 1184889600000 | 212.14 |
| 1185148800000 | 212.2 |
| 1185235200000 | 206.91 |
| 1185321600000 | 207.06 |
| 1185408000000 | 201.77 |
| 1185494400000 | 198.48 |
| 1185753600000 | 200.2 |
| 1185840000000 | 198.55 |
| 1185926400000 | 198.82 |
| 1186012800000 | 200.51 |
| 1186099200000 | 193.81 |
| 1186358400000 | 195.88 |
| 1186444800000 | 196.71 |
| 1186531200000 | 199.15 |
| 1186617600000 | 194.09 |
| 1186704000000 | 196.67 |
| 1186963200000 | 196.99 |
| 1187049600000 | 192.65 |
| 1187136000000 | 189.36 |
| 1187222400000 | 191.18 |
| 1187308800000 | 195.55 |
| 1187568000000 | 196.27 |
| 1187654400000 | 196.92 |
| 1187740800000 | 199.93 |
| 1187827200000 | 198.55 |
| 1187913600000 | 201.15 |
| 1188172800000 | 199.11 |
| 1188259200000 | 194.1 |
| 1188345600000 | 198.55 |
| 1188432000000 | 197.59 |
| 1188518400000 | 200.2 |
| 1188777600000 | 200.2 |
| 1188864000000 | 201.55 |
| 1188950400000 | 199.32 |
| 1189036800000 | 199.59 |
| 1189123200000 | 196.01 |
| 1189382400000 | 194.31 |
| 1189468800000 | 196.73 |
| 1189555200000 | 196.16 |
| 1189641600000 | 196.65 |
| 1189728000000 | 197.35 |
| 1189987200000 | 195.57 |
| 1190073600000 | 202.26 |
| 1190160000000 | 204.41 |
| 1190246400000 | 202.65 |
| 1190332800000 | 203.33 |
| 1190592000000 | 202.1 |
| 1190678400000 | 201.67 |
| 1190764800000 | 203.28 |
| 1190851200000 | 204.49 |
| 1190937600000 | 203.01 |
| 1191196800000 | 206.81 |
| 1191283200000 | 208.06 |
| 1191369600000 | 207.11 |
| 1191456000000 | 207.37 |
| 1191542400000 | 210.87 |
| 1191801600000 | 209.79 |
| 1191888000000 | 211.25 |
| 1191974400000 | 211.09 |
| 1192060800000 | 209.16 |
| 1192147200000 | 210.4 |
| 1192406400000 | 208.26 |
| 1192492800000 | 206.51 |
| 1192579200000 | 207.01 |
| 1192665600000 | 206.82 |
| 1192752000000 | 200.81 |
| 1193011200000 | 202.62 |
| 1193097600000 | 203.92 |
| 1193184000000 | 202.93 |
| 1193270400000 | 201.14 |
| 1193356800000 | 203.91 |
| 1193616000000 | 204.18 |
| 1193702400000 | 203.03 |
| 1193788800000 | 206.14 |
| 1193875200000 | 199.42 |
| 1193961600000 | 199.72 |
| 1194220800000 | 197.65 |
| 1194307200000 | 200.05 |
| 1194393600000 | 194.44 |
| 1194480000000 | 195.32 |
| 1194566400000 | 193.17 |
| 1194825600000 | 191.12 |
| 1194912000000 | 195.91 |
| 1194998400000 | 194.56 |
| 1195084800000 | 192.25 |
| 1195171200000 | 191.8 |
| 1195430400000 | 187.54 |
| 1195516800000 | 187.37 |
| 1195603200000 | 184.92 |
| 1195689600000 | 184.92 |
| 1195776000000 | 188.34 |
| 1196035200000 | 184.45 |
| 1196121600000 | 186.36 |
| 1196208000000 | 192.44 |
| 1196294400000 | 191.99 |
| 1196380800000 | 192.76 |
| 1196640000000 | 191.07 |
| 1196726400000 | 189.89 |
| 1196812800000 | 192.75 |
| 1196899200000 | 196.75 |
| 1196985600000 | 197.17 |
| 1197244800000 | 198.47 |
| 1197331200000 | 192.36 |
| 1197417600000 | 192.91 |
| 1197504000000 | 192.75 |
| 1197590400000 | 189.61 |
| 1197849600000 | 186.16 |
| 1197936000000 | 188.75 |
| 1198022400000 | 189.07 |
| 1198108800000 | 190.86 |
| 1198195200000 | 194.39 |
| 1198454400000 | 196.52 |
| 1198627200000 | 196.46 |
| 1198713600000 | 192.17 |
| 1198800000000 | 192.05 |
| 1199059200000 | 190.64 |
| 1199232000000 | 188.01 |
| 1199318400000 | 186.3 |
| 1199404800000 | 180.56 |
| 1199664000000 | 180.3 |
| 1199750400000 | 176.4 |
| 1199836800000 | 177.56 |
| 1199923200000 | 179.19 |
| 1200009600000 | 176.33 |
| 1200268800000 | 178.08 |
| 1200355200000 | 174.15 |
| 1200441600000 | 173.72 |
| 1200528000000 | 168.77 |
| 1200614400000 | 167.55 |
| 1200873600000 | 167.55 |
| 1200960000000 | 167.08 |
| 1201046400000 | 171.37 |
| 1201132800000 | 172.51 |
| 1201219200000 | 171.13 |
| 1201478400000 | 174.61 |
| 1201564800000 | 175.94 |
| 1201651200000 | 174.07 |
| 1201737600000 | 178.71 |
| 1201824000000 | 182.41 |
| 1202083200000 | 181.04 |
| 1202169600000 | 175.95 |
| 1202256000000 | 174.14 |
| 1202342400000 | 176.11 |
| 1202428800000 | 175.64 |
| 1202688000000 | 176.26 |
| 1202774400000 | 177.24 |
| 1202860800000 | 180.33 |
| 1202947200000 | 177.17 |
| 1203033600000 | 176.82 |
| 1203292800000 | 176.82 |
| 1203379200000 | 177.12 |
| 1203465600000 | 178.86 |
| 1203552000000 | 175.87 |
| 1203638400000 | 176.13 |
| 1203897600000 | 179.49 |
| 1203984000000 | 180.97 |
| 1204070400000 | 180.53 |
| 1204156800000 | 178.4 |
| 1204243200000 | 173.73 |
| 1204502400000 | 173.51 |
| 1204588800000 | 172.51 |
| 1204675200000 | 173.53 |
| 1204761600000 | 168.51 |
| 1204848000000 | 167.29 |
| 1205107200000 | 163.31 |
| 1205193600000 | 169.31 |
| 1205280000000 | 168.28 |
| 1205366400000 | 170.8 |
| 1205452800000 | 167.21 |
| 1205712000000 | 163.95 |
| 1205798400000 | 171.28 |
| 1205884800000 | 167.29 |
| 1205971200000 | 170.98 |
| 1206316800000 | 175.59 |
| 1206403200000 | 176.88 |
| 1206489600000 | 175.6 |
| 1206576000000 | 173.17 |
| 1206662400000 | 171.17 |
| 1206921600000 | 172.45 |
| 1207008000000 | 178.44 |
| 1207094400000 | 179.13 |
| 1207180800000 | 179.66 |
| 1207267200000 | 179.87 |
| 1207526400000 | 179.89 |
| 1207612800000 | 179.68 |
| 1207699200000 | 176.56 |
| 1207785600000 | 178.39 |
| 1207872000000 | 174.15 |
| 1208131200000 | 173.59 |
| 1208217600000 | 174.44 |
| 1208304000000 | 179.21 |
| 1208390400000 | 178.22 |
| 1208476800000 | 181.25 |
| 1208736000000 | 180.8 |
| 1208822400000 | 177.52 |
| 1208908800000 | 178.54 |
| 1208995200000 | 180.64 |
| 1209081600000 | 182.37 |
| 1209340800000 | 182.94 |
| 1209427200000 | 181.46 |
| 1209513600000 | 180.64 |
| 1209600000000 | 183.53 |
| 1209686400000 | 183.16 |
| 1209945600000 | 182.71 |
| 1210032000000 | 183.87 |
| 1210118400000 | 181.4 |
| 1210204800000 | 181.72 |
| 1210291200000 | 181.88 |
| 1210550400000 | 184.79 |
| 1210636800000 | 185.88 |
| 1210723200000 | 186.26 |
| 1210809600000 | 188.47 |
| 1210896000000 | 188.29 |
| 1211155200000 | 187.97 |
| 1211241600000 | 187.14 |
| 1211328000000 | 184.68 |
| 1211414400000 | 185.59 |
| 1211500800000 | 183.64 |
| 1211760000000 | 183.64 |
| 1211846400000 | 185.76 |
| 1211932800000 | 187.08 |
| 1212019200000 | 188.48 |
| 1212105600000 | 189.27 |
| 1212364800000 | 187.42 |
| 1212451200000 | 187.15 |
| 1212537600000 | 187.99 |
| 1212624000000 | 192.05 |
| 1212710400000 | 186.51 |
| 1212969600000 | 185.47 |
| 1213056000000 | 184.68 |
| 1213142400000 | 181.15 |
| 1213228800000 | 181.57 |
| 1213315200000 | 184.96 |
| 1213574400000 | 186.33 |
| 1213660800000 | 185.5 |
| 1213747200000 | 183.98 |
| 1213833600000 | 185.79 |
| 1213920000000 | 182.83 |
| 1214179200000 | 181.79 |
| 1214265600000 | 179.16 |
| 1214352000000 | 180.82 |
| 1214438400000 | 176.27 |
| 1214524800000 | 175.72 |
| 1214784000000 | 174.32 |
| 1214870400000 | 174.29 |
| 1214956800000 | 169.18 |
| 1215043200000 | 167.64 |
| 1215129600000 | 167.64 |
| 1215388800000 | 166.03 |
| 1215475200000 | 170.37 |
| 1215561600000 | 167.04 |
| 1215648000000 | 168.14 |
| 1215734400000 | 168.06 |
| 1215993600000 | 166.07 |
| 1216080000000 | 165.1 |
| 1216166400000 | 169.87 |
| 1216252800000 | 171.93 |
| 1216339200000 | 171.41 |
| 1216598400000 | 172.41 |
| 1216684800000 | 175.67 |
| 1216771200000 | 176.18 |
| 1216857600000 | 171.56 |
| 1216944000000 | 172.9 |
| 1217203200000 | 170.5 |
| 1217289600000 | 174.82 |
| 1217376000000 | 176.6 |
| 1217462400000 | 175.2 |
| 1217548800000 | 175.08 |
| 1217808000000 | 171.63 |
| 1217894400000 | 175.54 |
| 1217980800000 | 176.81 |
| 1218067200000 | 173.61 |
| 1218153600000 | 178.08 |
| 1218412800000 | 180.51 |
| 1218499200000 | 179.06 |
| 1218585600000 | 179.92 |
| 1218672000000 | 181.51 |
| 1218758400000 | 181.28 |
| 1219017600000 | 178.88 |
| 1219104000000 | 176.62 |
| 1219190400000 | 177.3 |
| 1219276800000 | 176.63 |
| 1219363200000 | 179 |
| 1219622400000 | 175.39 |
| 1219708800000 | 175.85 |
| 1219795200000 | 178.08 |
| 1219881600000 | 181.4 |
| 1219968000000 | 179.7 |
| 1220227200000 | 179.7 |
| 1220313600000 | 178.63 |
| 1220400000000 | 178.44 |
| 1220486400000 | 173.42 |
| 1220572800000 | 173.75 |
| 1220832000000 | 176.38 |
| 1220918400000 | 169.69 |
| 1221004800000 | 172.38 |
| 1221091200000 | 173.12 |
| 1221177600000 | 174.4 |
| 1221436800000 | 166.74 |
| 1221523200000 | 170.57 |
| 1221609600000 | 162.84 |
| 1221696000000 | 171.16 |
| 1221782400000 | 179.2 |
| 1222041600000 | 170.94 |
| 1222128000000 | 168.49 |
| 1222214400000 | 166.43 |
| 1222300800000 | 168.28 |
| 1222387200000 | 167.26 |
| 1222646400000 | 155.69 |
| 1222732800000 | 161.28 |
| 1222819200000 | 159.76 |
| 1222905600000 | 151.44 |
| 1222992000000 | 147.61 |
| 1223251200000 | 141.54 |
| 1223337600000 | 133.31 |
| 1223424000000 | 130.93 |
| 1223510400000 | 120.56 |
| 1223596800000 | 123.43 |
| 1223856000000 | 135.56 |
| 1223942400000 | 132.73 |
| 1224028800000 | 120.33 |
| 1224115200000 | 126.5 |
| 1224201600000 | 125.22 |
| 1224460800000 | 130.17 |
| 1224547200000 | 126.68 |
| 1224633600000 | 119.74 |
| 1224720000000 | 116.76 |
| 1224806400000 | 112.92 |
| 1225065600000 | 108.23 |
| 1225152000000 | 116.97 |
| 1225238400000 | 118.9 |
| 1225324800000 | 123.87 |
| 1225411200000 | 128.19 |
| 1225670400000 | 128.35 |
| 1225756800000 | 130.63 |
| 1225843200000 | 123.75 |
| 1225929600000 | 118.76 |
| 1226016000000 | 121.25 |
| 1226275200000 | 118.58 |
| 1226361600000 | 115.84 |
| 1226448000000 | 109.38 |
| 1226534400000 | 117.69 |
| 1226620800000 | 110.71 |
| 1226880000000 | 109 |
| 1226966400000 | 108.35 |
| 1227052800000 | 100.35 |
| 1227139200000 | 93.64 |
| 1227225600000 | 98.46 |
| 1227484800000 | 105.46 |
| 1227571200000 | 107.29 |
| 1227657600000 | 113.19 |
| 1227744000000 | 113.19 |
| 1227830400000 | 114.4 |
| 1228089600000 | 102.43 |
| 1228176000000 | 107.49 |
| 1228262400000 | 110.12 |
| 1228348800000 | 106.89 |
| 1228435200000 | 111.68 |
| 1228694400000 | 116.16 |
| 1228780800000 | 113.33 |
| 1228867200000 | 115.92 |
| 1228953600000 | 110.34 |
| 1229040000000 | 113.85 |
| 1229299200000 | 110.67 |
| 1229385600000 | 117.5 |
| 1229472000000 | 118.36 |
| 1229558400000 | 116.45 |
| 1229644800000 | 117.63 |
| 1229904000000 | 114.68 |
| 1229990400000 | 113.48 |
| 1230076800000 | 114.1 |
| 1230249600000 | 115.48 |
| 1230508800000 | 113.49 |
| 1230595200000 | 117.38 |
| 1230681600000 | 120.87 |
| 1230854400000 | 123.23 |
| 1231113600000 | 123.27 |
| 1231200000000 | 125.3 |
| 1231286400000 | 121.41 |
| 1231372800000 | 122.65 |
| 1231459200000 | 118.77 |
| 1231718400000 | 115.51 |
| 1231804800000 | 116.59 |
| 1231891200000 | 112.09 |
| 1231977600000 | 114.09 |
| 1232064000000 | 115.5 |
| 1232323200000 | 115.5 |
| 1232409600000 | 108.21 |
| 1232496000000 | 113.23 |
| 1232582400000 | 110.04 |
| 1232668800000 | 110.71 |
| 1232928000000 | 111.46 |
| 1233014400000 | 112.79 |
| 1233100800000 | 117.08 |
| 1233187200000 | 112.57 |
| 1233273600000 | 110.14 |
| 1233532800000 | 110.95 |
| 1233619200000 | 111.95 |
| 1233705600000 | 111.38 |
| 1233792000000 | 112.94 |
| 1233878400000 | 116.84 |
| 1234137600000 | 116.54 |
| 1234224000000 | 111.42 |
| 1234310400000 | 112.21 |
| 1234396800000 | 112.92 |
| 1234483200000 | 112.13 |
| 1234742400000 | 112.13 |
| 1234828800000 | 107.27 |
| 1234915200000 | 105.87 |
| 1235001600000 | 103.98 |
| 1235088000000 | 103.14 |
| 1235347200000 | 98.96 |
| 1235433600000 | 103.3 |
| 1235520000000 | 101.26 |
| 1235606400000 | 99.32 |
| 1235692800000 | 98.49 |
| 1235952000000 | 93.13 |
| 1236038400000 | 91.96 |
| 1236124800000 | 94.51 |
| 1236211200000 | 89.61 |
| 1236297600000 | 89.63 |
| 1236556800000 | 88.19 |
| 1236643200000 | 94.2 |
| 1236729600000 | 94.19 |
| 1236816000000 | 99.05 |
| 1236902400000 | 99.76 |
| 1237161600000 | 98.23 |
| 1237248000000 | 102.14 |
| 1237334400000 | 105.34 |
| 1237420800000 | 104.33 |
| 1237507200000 | 101.28 |
| 1237766400000 | 109.16 |
| 1237852800000 | 105.76 |
| 1237939200000 | 107.88 |
| 1238025600000 | 112.23 |
| 1238112000000 | 109.04 |
| 1238371200000 | 105.37 |
| 1238457600000 | 107.11 |
| 1238544000000 | 108.51 |
| 1238630400000 | 113.2 |
| 1238716800000 | 114.78 |
| 1238976000000 | 113.3 |
| 1239062400000 | 109.6 |
| 1239148800000 | 111.77 |
| 1239235200000 | 117.85 |
| 1239580800000 | 117.95 |
| 1239667200000 | 114.71 |
| 1239753600000 | 116.43 |
| 1239840000000 | 119.58 |
| 1239926400000 | 121.2 |
| 1240185600000 | 114.54 |
| 1240272000000 | 118.27 |
| 1240358400000 | 118.45 |
| 1240444800000 | 118.36 |
| 1240531200000 | 121.45 |
| 1240790400000 | 119.4 |
| 1240876800000 | 120.12 |
| 1240963200000 | 124.2 |
| 1241049600000 | 123.95 |
| 1241136000000 | 124.22 |
| 1241395200000 | 129.28 |
| 1241481600000 | 128.57 |
| 1241568000000 | 129.57 |
| 1241654400000 | 126.68 |
| 1241740800000 | 131.26 |
| 1242000000000 | 128.54 |
| 1242086400000 | 127.07 |
| 1242172800000 | 121.28 |
| 1242259200000 | 123.43 |
| 1242345600000 | 122.12 |
| 1242604800000 | 126.91 |
| 1242691200000 | 127.11 |
| 1242777600000 | 126.18 |
| 1242864000000 | 124.13 |
| 1242950400000 | 123.44 |
| 1243209600000 | 123.44 |
| 1243296000000 | 128.46 |
| 1243382400000 | 126.07 |
| 1243468800000 | 126.91 |
| 1243555200000 | 129.12 |
| 1243814400000 | 133.87 |
| 1243900800000 | 134.59 |
| 1243987200000 | 132.73 |
| 1244073600000 | 134.71 |
| 1244160000000 | 134.65 |
| 1244419200000 | 133.64 |
| 1244505600000 | 134.87 |
| 1244592000000 | 134.26 |
| 1244678400000 | 134.96 |
| 1244764800000 | 134.74 |
| 1245024000000 | 130.94 |
| 1245110400000 | 128.69 |
| 1245196800000 | 128.88 |
| 1245283200000 | 129.47 |
| 1245369600000 | 130.12 |
| 1245628800000 | 125.26 |
| 1245715200000 | 124.71 |
| 1245801600000 | 126.29 |
| 1245888000000 | 129.68 |
| 1245974400000 | 130.58 |
| 1246233600000 | 131.18 |
| 1246320000000 | 130.7 |
| 1246406400000 | 132.32 |
| 1246492800000 | 127.61 |
| 1246579200000 | 127.61 |
| 1246838400000 | 126.75 |
| 1246924800000 | 124 |
| 1247011200000 | 123.08 |
| 1247097600000 | 123.56 |
| 1247184000000 | 123.58 |
| 1247443200000 | 126.56 |
| 1247529600000 | 127.62 |
| 1247616000000 | 131.98 |
| 1247702400000 | 133.58 |
| 1247788800000 | 133.04 |
| 1248048000000 | 135.16 |
| 1248134400000 | 135.07 |
| 1248220800000 | 135.87 |
| 1248307200000 | 139.61 |
| 1248393600000 | 140.5 |
| 1248652800000 | 141.12 |
| 1248739200000 | 140.87 |
| 1248825600000 | 140.13 |
| 1248912000000 | 142.3 |
| 1248998400000 | 142.5 |
| 1249257600000 | 145.17 |
| 1249344000000 | 146.46 |
| 1249430400000 | 146.03 |
| 1249516800000 | 144.39 |
| 1249603200000 | 148.16 |
| 1249862400000 | 147.96 |
| 1249948800000 | 145.85 |
| 1250035200000 | 147.92 |
| 1250121600000 | 149.11 |
| 1250208000000 | 146.82 |
| 1250467200000 | 142.62 |
| 1250553600000 | 144.71 |
| 1250640000000 | 145.62 |
| 1250726400000 | 147.45 |
| 1250812800000 | 150.35 |
| 1251072000000 | 150.13 |
| 1251158400000 | 150.99 |
| 1251244800000 | 151.05 |
| 1251331200000 | 151.49 |
| 1251417600000 | 151.23 |
| 1251676800000 | 149.25 |
| 1251763200000 | 145.61 |
| 1251849600000 | 144.95 |
| 1251936000000 | 146.85 |
| 1252022400000 | 148.83 |
| 1252281600000 | 148.83 |
| 1252368000000 | 150.63 |
| 1252454400000 | 152.97 |
| 1252540800000 | 155.02 |
| 1252627200000 | 155.03 |
| 1252886400000 | 156.49 |
| 1252972800000 | 157.81 |
| 1253059200000 | 161.04 |
| 1253145600000 | 160.24 |
| 1253232000000 | 160.77 |
| 1253491200000 | 160.07 |
| 1253577600000 | 161.62 |
| 1253664000000 | 159.52 |
| 1253750400000 | 156.54 |
| 1253836800000 | 155.66 |
| 1254096000000 | 159.33 |
| 1254182400000 | 159.54 |
| 1254268800000 | 158.51 |
| 1254355200000 | 153.55 |
| 1254441600000 | 152.3 |
| 1254700800000 | 155.65 |
| 1254787200000 | 158.09 |
| 1254873600000 | 158.25 |
| 1254960000000 | 160.2 |
| 1255046400000 | 161.41 |
| 1255305600000 | 161.62 |
| 1255392000000 | 161.02 |
| 1255478400000 | 164.24 |
| 1255564800000 | 164.75 |
| 1255651200000 | 162.82 |
| 1255910400000 | 164.49 |
| 1255996800000 | 162.66 |
| 1256083200000 | 160.84 |
| 1256169600000 | 163.15 |
| 1256256000000 | 160.39 |
| 1256515200000 | 158.39 |
| 1256601600000 | 156.62 |
| 1256688000000 | 151.23 |
| 1256774400000 | 154.98 |
| 1256860800000 | 150.51 |
| 1257120000000 | 150.84 |
| 1257206400000 | 152.98 |
| 1257292800000 | 151.91 |
| 1257379200000 | 156.19 |
| 1257465600000 | 156.03 |
| 1257724800000 | 159.62 |
| 1257811200000 | 159.04 |
| 1257897600000 | 160.27 |
| 1257984000000 | 157.46 |
| 1258070400000 | 159.01 |
| 1258329600000 | 162.57 |
| 1258416000000 | 162.47 |
| 1258502400000 | 161.92 |
| 1258588800000 | 158.58 |
| 1258675200000 | 157.93 |
| 1258934400000 | 159.95 |
| 1259020800000 | 159.38 |
| 1259107200000 | 160.09 |
| 1259193600000 | 160.09 |
| 1259280000000 | 156.47 |
| 1259539200000 | 156.94 |
| 1259625600000 | 159.43 |
| 1259712000000 | 160.75 |
| 1259798400000 | 159.07 |
| 1259884800000 | 161.91 |
| 1260144000000 | 161.72 |
| 1260230400000 | 160.5 |
| 1260316800000 | 160.75 |
| 1260403200000 | 160.98 |
| 1260489600000 | 162.24 |
| 1260748800000 | 164.74 |
| 1260835200000 | 164.1 |
| 1260921600000 | 165.23 |
| 1261008000000 | 163.46 |
| 1261094400000 | 164.53 |
| 1261353600000 | 166.72 |
| 1261440000000 | 168.13 |
| 1261526400000 | 169.68 |
| 1261612800000 | 170.66 |
| 1261958400000 | 170.47 |
| 1262044800000 | 170.21 |
| 1262131200000 | 170 |
| 1262217600000 | 167.94 |
| 1262563200000 | 171.35 |
| 1262649600000 | 171.62 |
| 1262736000000 | 172.18 |
| 1262822400000 | 173.3 |
| 1262908800000 | 174.01 |
| 1263168000000 | 174.08 |
| 1263254400000 | 171.68 |
| 1263340800000 | 173.79 |
| 1263427200000 | 174.21 |
| 1263513600000 | 172.04 |
| 1263772800000 | 172.04 |
| 1263859200000 | 174.5 |
| 1263945600000 | 172.56 |
| 1264032000000 | 169.78 |
| 1264118400000 | 166.42 |
| 1264377600000 | 166.9 |
| 1264464000000 | 165.83 |
| 1264550400000 | 166.87 |
| 1264636800000 | 164.43 |
| 1264723200000 | 162.34 |
| 1264982400000 | 164.88 |
| 1265068800000 | 166.85 |
| 1265155200000 | 165.65 |
| 1265241600000 | 159.97 |
| 1265328000000 | 160.57 |
| 1265587200000 | 159.13 |
| 1265673600000 | 161.38 |
| 1265760000000 | 161.28 |
| 1265846400000 | 163.79 |
| 1265932800000 | 164.8 |
| 1266192000000 | 164.8 |
| 1266278400000 | 167.87 |
| 1266364800000 | 169.03 |
| 1266451200000 | 170.28 |
| 1266537600000 | 171.05 |
| 1266796800000 | 171.23 |
| 1266883200000 | 168.97 |
| 1266969600000 | 170.54 |
| 1267056000000 | 170.72 |
| 1267142400000 | 170.68 |
| 1267401600000 | 174.27 |
| 1267488000000 | 175.72 |
| 1267574400000 | 176.17 |
| 1267660800000 | 176.95 |
| 1267747200000 | 180.02 |
| 1268006400000 | 180.42 |
| 1268092800000 | 180.91 |
| 1268179200000 | 182.19 |
| 1268265600000 | 182.92 |
| 1268352000000 | 183.1 |
| 1268611200000 | 182.58 |
| 1268697600000 | 184.35 |
| 1268784000000 | 185.7 |
| 1268870400000 | 184.98 |
| 1268956800000 | 183.04 |
| 1269216000000 | 185.21 |
| 1269302400000 | 187.02 |
| 1269388800000 | 185.39 |
| 1269475200000 | 184.05 |
| 1269561600000 | 183.96 |
| 1269820800000 | 185.26 |
| 1269907200000 | 185.5 |
| 1269993600000 | 184.3 |
| 1270080000000 | 186.02 |
| 1270425600000 | 189.11 |
| 1270512000000 | 190.07 |
| 1270598400000 | 189.25 |
| 1270684800000 | 189.03 |
| 1270771200000 | 190.44 |
| 1271030400000 | 190.89 |
| 1271116800000 | 191.51 |
| 1271203200000 | 194.8 |
| 1271289600000 | 195.11 |
| 1271376000000 | 192.61 |
| 1271635200000 | 192.05 |
| 1271721600000 | 194.68 |
| 1271808000000 | 195.8 |
| 1271894400000 | 197.92 |
| 1271980800000 | 199.86 |
| 1272240000000 | 199.14 |
| 1272326400000 | 194.35 |
| 1272412800000 | 194.74 |
| 1272499200000 | 198.13 |
| 1272585600000 | 193.31 |
| 1272844800000 | 196.73 |
| 1272931200000 | 191.16 |
| 1273017600000 | 188.55 |
| 1273104000000 | 182.05 |
| 1273190400000 | 176.98 |
| 1273449600000 | 186.49 |
| 1273536000000 | 187.18 |
| 1273622400000 | 192.03 |
| 1273708800000 | 190.54 |
| 1273795200000 | 186.31 |
| 1274054400000 | 186.6 |
| 1274140800000 | 183.47 |
| 1274227200000 | 181.68 |
| 1274313600000 | 173.53 |
| 1274400000000 | 176.36 |
| 1274659200000 | 174.51 |
| 1274745600000 | 174.35 |
| 1274832000000 | 175.07 |
| 1274918400000 | 182.29 |
| 1275004800000 | 180.06 |
| 1275264000000 | 180.05 |
| 1275350400000 | 174.86 |
| 1275436800000 | 179.78 |
| 1275523200000 | 181.29 |
| 1275609600000 | 173.27 |
| 1275868800000 | 169.39 |
| 1275955200000 | 169.92 |
| 1276041600000 | 170.4 |
| 1276128000000 | 176.12 |
| 1276214400000 | 178.26 |
| 1276473600000 | 179.06 |
| 1276560000000 | 183.42 |
| 1276646400000 | 182.67 |
| 1276732800000 | 182.39 |
| 1276819200000 | 182.56 |
| 1277078400000 | 181.31 |
| 1277164800000 | 177.65 |
| 1277251200000 | 177.26 |
| 1277337600000 | 174.13 |
| 1277424000000 | 176.4 |
| 1277683200000 | 175.95 |
| 1277769600000 | 169.4 |
| 1277856000000 | 167.68 |
| 1277942400000 | 166.64 |
| 1278028800000 | 165.22 |
| 1278288000000 | 165.22 |
| 1278374400000 | 163.67 |
| 1278460800000 | 169.65 |
| 1278547200000 | 171.82 |
| 1278633600000 | 173.86 |
| 1278892800000 | 172.55 |
| 1278979200000 | 177.24 |
| 1279065600000 | 176.84 |
| 1279152000000 | 176.29 |
| 1279238400000 | 170.39 |
| 1279497600000 | 171.44 |
| 1279584000000 | 174.19 |
| 1279670400000 | 171.67 |
| 1279756800000 | 176.87 |
| 1279843200000 | 180.28 |
| 1280102400000 | 183.65 |
| 1280188800000 | 182.44 |
| 1280275200000 | 179.78 |
| 1280361600000 | 179.51 |
| 1280448000000 | 178.61 |
| 1280707200000 | 181.97 |
| 1280793600000 | 180.19 |
| 1280880000000 | 182.18 |
| 1280966400000 | 180.73 |
| 1281052800000 | 180.19 |
| 1281312000000 | 181.97 |
| 1281398400000 | 179.24 |
| 1281484800000 | 173.15 |
| 1281571200000 | 172.39 |
| 1281657600000 | 171.14 |
| 1281916800000 | 171.87 |
| 1282003200000 | 174.89 |
| 1282089600000 | 175.42 |
| 1282176000000 | 171.77 |
| 1282262400000 | 171.62 |
| 1282521600000 | 169.92 |
| 1282608000000 | 167.62 |
| 1282694400000 | 169.34 |
| 1282780800000 | 168.31 |
| 1282867200000 | 172.38 |
| 1283126400000 | 168.98 |
| 1283212800000 | 169 |
| 1283299200000 | 174.93 |
| 1283385600000 | 177.2 |
| 1283472000000 | 179.91 |
| 1283731200000 | 179.91 |
| 1283817600000 | 176.88 |
| 1283904000000 | 178.12 |
| 1283990400000 | 178.53 |
| 1284076800000 | 179.1 |
| 1284336000000 | 182.92 |
| 1284422400000 | 182.55 |
| 1284508800000 | 183.37 |
| 1284595200000 | 182.7 |
| 1284681600000 | 183.41 |
| 1284940800000 | 187.36 |
| 1285027200000 | 186.11 |
| 1285113600000 | 184.22 |
| 1285200000000 | 182.62 |
| 1285286400000 | 187.8 |
| 1285545600000 | 187.38 |
| 1285632000000 | 189.01 |
| 1285718400000 | 189.2 |
| 1285804800000 | 189.1 |
| 1285891200000 | 189.84 |
| 1286150400000 | 187.62 |
| 1286236800000 | 192.04 |
| 1286323200000 | 190.85 |
| 1286409600000 | 190.72 |
| 1286496000000 | 192.92 |
| 1286755200000 | 193.3 |
| 1286841600000 | 194.38 |
| 1286928000000 | 196.63 |
| 1287014400000 | 195.62 |
| 1287100800000 | 195.37 |
| 1287360000000 | 196.61 |
| 1287446400000 | 192.89 |
| 1287532800000 | 195.23 |
| 1287619200000 | 194.66 |
| 1287705600000 | 196.03 |
| 1287964800000 | 197.05 |
| 1288051200000 | 196.15 |
| 1288137600000 | 195.58 |
| 1288224000000 | 195.24 |
| 1288310400000 | 196.01 |
| 1288569600000 | 195.52 |
| 1288656000000 | 198.64 |
| 1288742400000 | 199.23 |
| 1288828800000 | 203.26 |
| 1288915200000 | 204.48 |
| 1289174400000 | 204.64 |
| 1289260800000 | 202.19 |
| 1289347200000 | 204.08 |
| 1289433600000 | 203.53 |
| 1289520000000 | 200.37 |
| 1289779200000 | 200.74 |
| 1289865600000 | 197.2 |
| 1289952000000 | 198.1 |
| 1290038400000 | 201.22 |
| 1290124800000 | 202.11 |
| 1290384000000 | 203.24 |
| 1290470400000 | 201.08 |
| 1290556800000 | 205.13 |
| 1290643200000 | 205.13 |
| 1290729600000 | 204.2 |
| 1290988800000 | 203.75 |
| 1291075200000 | 202.26 |
| 1291161600000 | 206.61 |
| 1291248000000 | 209.22 |
| 1291334400000 | 210.7 |
| 1291593600000 | 211.22 |
| 1291680000000 | 211.94 |
| 1291766400000 | 211.96 |
| 1291852800000 | 212.56 |
| 1291939200000 | 214.74 |
| 1292198400000 | 213.64 |
| 1292284800000 | 213.39 |
| 1292371200000 | 212.12 |
| 1292457600000 | 214.46 |
| 1292544000000 | 215.04 |
| 1292803200000 | 215.49 |
| 1292889600000 | 217.44 |
| 1292976000000 | 217.76 |
| 1293062400000 | 217.43 |
| 1293148800000 | 217.43 |
| 1293408000000 | 217.99 |
| 1293494400000 | 217.23 |
| 1293580800000 | 217.71 |
| 1293667200000 | 217.78 |
| 1293753600000 | 216.48 |
| 1294012800000 | 219.95 |
| 1294099200000 | 217.63 |
| 1294185600000 | 219.44 |
| 1294272000000 | 218.91 |
| 1294358400000 | 218.18 |
| 1294617600000 | 218.86 |
| 1294704000000 | 219.55 |
| 1294790400000 | 221.19 |
| 1294876800000 | 220.95 |
| 1294963200000 | 222.52 |
| 1295222400000 | 222.52 |
| 1295308800000 | 223.12 |
| 1295395200000 | 219 |
| 1295481600000 | 216.97 |
| 1295568000000 | 216.16 |
| 1295827200000 | 217.87 |
| 1295913600000 | 218.04 |
| 1296000000000 | 220.93 |
| 1296086400000 | 222.19 |
| 1296172800000 | 217.6 |
| 1296432000000 | 219.04 |
| 1296518400000 | 223.38 |
| 1296604800000 | 223.01 |
| 1296691200000 | 223.83 |
| 1296777600000 | 224.62 |
| 1297036800000 | 226.57 |
| 1297123200000 | 227.79 |
| 1297209600000 | 227.1 |
| 1297296000000 | 228.27 |
| 1297382400000 | 230.83 |
| 1297641600000 | 231.78 |
| 1297728000000 | 230.34 |
| 1297814400000 | 232.33 |
| 1297900800000 | 233.55 |
| 1297987200000 | 233.93 |
| 1298246400000 | 233.93 |
| 1298332800000 | 228.12 |
| 1298419200000 | 224.35 |
| 1298505600000 | 224.9 |
| 1298592000000 | 229.31 |
| 1298851200000 | 229.85 |
| 1298937600000 | 225.67 |
| 1299024000000 | 226.98 |
| 1299110400000 | 231.79 |
| 1299196800000 | 230.52 |
| 1299456000000 | 227.38 |
| 1299542400000 | 230.12 |
| 1299628800000 | 229.61 |
| 1299715200000 | 224.59 |
| 1299801600000 | 225.89 |
| 1300060800000 | 224.56 |
| 1300147200000 | 222.88 |
| 1300233600000 | 220.2 |
| 1300320000000 | 221.02 |
| 1300406400000 | 222.61 |
| 1300665600000 | 227.43 |
| 1300752000000 | 226.34 |
| 1300838400000 | 226.86 |
| 1300924800000 | 228.8 |
| 1301011200000 | 230.54 |
| 1301270400000 | 229.71 |
| 1301356800000 | 231.79 |
| 1301443200000 | 234.7 |
| 1301529600000 | 235.53 |
| 1301616000000 | 236.53 |
| 1301875200000 | 237.15 |
| 1301961600000 | 238.29 |
| 1302048000000 | 238.4 |
| 1302134400000 | 237.24 |
| 1302220800000 | 235.59 |
| 1302480000000 | 233.72 |
| 1302566400000 | 230.83 |
| 1302652800000 | 231.59 |
| 1302739200000 | 231.9 |
| 1302825600000 | 233.89 |
| 1303084800000 | 230.44 |
| 1303171200000 | 231.46 |
| 1303257600000 | 235.81 |
| 1303344000000 | 237.7 |
| 1303689600000 | 237.61 |
| 1303776000000 | 239.74 |
| 1303862400000 | 241.27 |
| 1303948800000 | 242.23 |
| 1304035200000 | 243.09 |
| 1304294400000 | 241.15 |
| 1304380800000 | 238.84 |
| 1304467200000 | 236.67 |
| 1304553600000 | 236.13 |
| 1304640000000 | 237.21 |
| 1304899200000 | 239.52 |
| 1304985600000 | 242.74 |
| 1305072000000 | 239.55 |
| 1305158400000 | 241.05 |
| 1305244800000 | 238.54 |
| 1305504000000 | 235.63 |
| 1305590400000 | 234.27 |
| 1305676800000 | 238.08 |
| 1305763200000 | 238.69 |
| 1305849600000 | 236.69 |
| 1306108800000 | 232.69 |
| 1306195200000 | 231.81 |
| 1306281600000 | 234.01 |
| 1306368000000 | 236.44 |
| 1306454400000 | 238.21 |
| 1306713600000 | 238.21 |
| 1306800000000 | 241.11 |
| 1306886400000 | 234.56 |
| 1306972800000 | 234.49 |
| 1307059200000 | 231.16 |
| 1307318400000 | 227.54 |
| 1307404800000 | 228.28 |
| 1307491200000 | 225.54 |
| 1307577600000 | 227.25 |
| 1307664000000 | 223.57 |
| 1307923200000 | 222.92 |
| 1308009600000 | 227.47 |
| 1308096000000 | 223.61 |
| 1308182400000 | 223.66 |
| 1308268800000 | 224.06 |
| 1308528000000 | 226.19 |
| 1308614400000 | 231.28 |
| 1308700800000 | 229.81 |
| 1308787200000 | 230.48 |
| 1308873600000 | 228.69 |
| 1309132800000 | 230.7 |
| 1309219200000 | 234.42 |
| 1309305600000 | 235.91 |
| 1309392000000 | 238.07 |
| 1309478400000 | 242.32 |
| 1309737600000 | 242.32 |
| 1309824000000 | 242.67 |
| 1309910400000 | 243.7 |
| 1309996800000 | 246.89 |
| 1310083200000 | 245.37 |
| 1310342400000 | 239.87 |
| 1310428800000 | 238.74 |
| 1310515200000 | 240.39 |
| 1310601600000 | 237.04 |
| 1310688000000 | 238.32 |
| 1310947200000 | 234.78 |
| 1311033600000 | 239.92 |
| 1311120000000 | 239.44 |
| 1311206400000 | 241.59 |
| 1311292800000 | 242.4 |
| 1311552000000 | 239.99 |
| 1311638400000 | 238.73 |
| 1311724800000 | 232.4 |
| 1311811200000 | 231.49 |
| 1311897600000 | 230.61 |
| 1312156800000 | 229.35 |
| 1312243200000 | 222.26 |
| 1312329600000 | 223.77 |
| 1312416000000 | 210.63 |
| 1312502400000 | 207.57 |
| 1312761600000 | 190.11 |
| 1312848000000 | 202.35 |
| 1312934400000 | 194.63 |
| 1313020800000 | 204.75 |
| 1313107200000 | 205.84 |
| 1313366400000 | 211 |
| 1313452800000 | 207.59 |
| 1313539200000 | 206.84 |
| 1313625600000 | 195.1 |
| 1313712000000 | 191.41 |
| 1313971200000 | 191.11 |
| 1314057600000 | 199.65 |
| 1314144000000 | 202.45 |
| 1314230400000 | 197.78 |
| 1314316800000 | 203.02 |
| 1314576000000 | 211.74 |
| 1314662400000 | 212.65 |
| 1314748800000 | 212.88 |
| 1314835200000 | 208.47 |
| 1314921600000 | 201.72 |
| 1315180800000 | 201.72 |
| 1315267200000 | 200.74 |
| 1315353600000 | 208.44 |
| 1315440000000 | 205.05 |
| 1315526400000 | 199.37 |
| 1315785600000 | 200.49 |
| 1315872000000 | 204 |
| 1315958400000 | 207.58 |
| 1316044800000 | 210.32 |
| 1316131200000 | 210.6 |
| 1316390400000 | 207.89 |
| 1316476800000 | 204.63 |
| 1316563200000 | 197.27 |
| 1316649600000 | 190.75 |
| 1316736000000 | 193.12 |
| 1316995200000 | 196.73 |
| 1317081600000 | 200.5 |
| 1317168000000 | 193.42 |
| 1317254400000 | 195.55 |
| 1317340800000 | 190.2 |
| 1317600000000 | 181.1 |
| 1317686400000 | 189.87 |
| 1317772800000 | 193.26 |
| 1317859200000 | 198.16 |
| 1317945600000 | 194.35 |
| 1318204800000 | 202.13 |
| 1318291200000 | 202.92 |
| 1318377600000 | 205.76 |
| 1318464000000 | 205.27 |
| 1318550400000 | 209.21 |
| 1318809600000 | 203.26 |
| 1318896000000 | 208.23 |
| 1318982400000 | 204.77 |
| 1319068800000 | 205.63 |
| 1319155200000 | 210.02 |
| 1319414400000 | 216.81 |
| 1319500800000 | 211.25 |
| 1319587200000 | 214.58 |
| 1319673600000 | 223.86 |
| 1319760000000 | 223.22 |
| 1320019200000 | 217.93 |
| 1320105600000 | 211.02 |
| 1320192000000 | 215.68 |
| 1320278400000 | 221.11 |
| 1320364800000 | 220.36 |
| 1320624000000 | 220.12 |
| 1320710400000 | 222.46 |
| 1320796800000 | 213.29 |
| 1320883200000 | 215.19 |
| 1320969600000 | 219.88 |
| 1321228800000 | 217.7 |
| 1321315200000 | 220.01 |
| 1321401600000 | 216.35 |
| 1321488000000 | 212.69 |
| 1321574400000 | 212.83 |
| 1321833600000 | 208.16 |
| 1321920000000 | 206.65 |
| 1322006400000 | 201.01 |
| 1322092800000 | 201.01 |
| 1322179200000 | 199.41 |
| 1322438400000 | 207.24 |
| 1322524800000 | 206.94 |
| 1322611200000 | 217.22 |
| 1322697600000 | 215.84 |
| 1322784000000 | 216.68 |
| 1323043200000 | 220.04 |
| 1323129600000 | 219.56 |
| 1323216000000 | 219.32 |
| 1323302400000 | 213.55 |
| 1323388800000 | 219.14 |
| 1323648000000 | 215.63 |
| 1323734400000 | 211.77 |
| 1323820800000 | 208.55 |
| 1323907200000 | 210.44 |
| 1323993600000 | 212.09 |
| 1324252800000 | 208.65 |
| 1324339200000 | 216.03 |
| 1324425600000 | 216.77 |
| 1324512000000 | 218.59 |
| 1324598400000 | 219.8 |
| 1324857600000 | 219.79 |
| 1324944000000 | 220.53 |
| 1325030400000 | 216.48 |
| 1325116800000 | 219.12 |
| 1325203200000 | 218 |
| 1325462400000 | 218 |
| 1325548800000 | 220.52 |
| 1325635200000 | 219.8 |
| 1325721600000 | 221.49 |
| 1325808000000 | 221.31 |
| 1326067200000 | 222.05 |
| 1326153600000 | 224.69 |
| 1326240000000 | 225.43 |
| 1326326400000 | 226.1 |
| 1326412800000 | 224.68 |
| 1326672000000 | 224.68 |
| 1326758400000 | 225.36 |
| 1326844800000 | 228.95 |
| 1326931200000 | 230.43 |
| 1327017600000 | 230.66 |
| 1327276800000 | 230.51 |
| 1327363200000 | 231.77 |
| 1327449600000 | 233.76 |
| 1327536000000 | 232.83 |
| 1327622400000 | 234.49 |
| 1327881600000 | 232.64 |
| 1327968000000 | 232.29 |
| 1328054400000 | 236.68 |
| 1328140800000 | 237.27 |
| 1328227200000 | 242.1 |
| 1328486400000 | 241.59 |
| 1328572800000 | 241.61 |
| 1328659200000 | 241.92 |
| 1328745600000 | 241.57 |
| 1328832000000 | 238.97 |
| 1329091200000 | 241.55 |
| 1329177600000 | 240.83 |
| 1329264000000 | 239.65 |
| 1329350400000 | 243.42 |
| 1329436800000 | 243.28 |
| 1329696000000 | 243.28 |
| 1329782400000 | 242.48 |
| 1329868800000 | 241.07 |
| 1329955200000 | 243.75 |
| 1330041600000 | 243.54 |
| 1330300800000 | 243.66 |
| 1330387200000 | 243.07 |
| 1330473600000 | 240.59 |
| 1330560000000 | 242.22 |
| 1330646400000 | 239.59 |
| 1330905600000 | 239.21 |
| 1330992000000 | 234.76 |
| 1331078400000 | 237.16 |
| 1331164800000 | 239.8 |
| 1331251200000 | 242.6 |
| 1331510400000 | 241.91 |
| 1331596800000 | 246.59 |
| 1331683200000 | 244.82 |
| 1331769600000 | 246.76 |
| 1331856000000 | 246.39 |
| 1332115200000 | 247.57 |
| 1332201600000 | 245.54 |
| 1332288000000 | 245.5 |
| 1332374400000 | 243.21 |
| 1332460800000 | 245.14 |
| 1332720000000 | 249.1 |
| 1332806400000 | 247.74 |
| 1332892800000 | 246.03 |
| 1332979200000 | 245.83 |
| 1333065600000 | 245.7 |
| 1333324800000 | 248.18 |
| 1333411200000 | 247.56 |
| 1333497600000 | 244 |
| 1333584000000 | 243.54 |
| 1333929600000 | 239.87 |
| 1334016000000 | 234.08 |
| 1334102400000 | 237.27 |
| 1334188800000 | 241.35 |
| 1334275200000 | 238.53 |
| 1334534400000 | 238.64 |
| 1334620800000 | 242.21 |
| 1334707200000 | 241.05 |
| 1334793600000 | 240.02 |
| 1334880000000 | 240.52 |
| 1335139200000 | 237.48 |
| 1335225600000 | 237.84 |
| 1335312000000 | 242.07 |
| 1335398400000 | 243.97 |
| 1335484800000 | 245.29 |
| 1335744000000 | 243.15 |
| 1335830400000 | 243.56 |
| 1335916800000 | 244.48 |
| 1336003200000 | 241.15 |
| 1336089600000 | 236.92 |
| 1336348800000 | 236.78 |
| 1336435200000 | 235.9 |
| 1336521600000 | 234.8 |
| 1336608000000 | 235.26 |
| 1336694400000 | 235.02 |
| 1336953600000 | 231.8 |
| 1337040000000 | 231.01 |
| 1337126400000 | 229.36 |
| 1337212800000 | 223.65 |
| 1337299200000 | 221.25 |
| 1337558400000 | 225.94 |
| 1337644800000 | 225.44 |
| 1337731200000 | 226.82 |
| 1337817600000 | 227.26 |
| 1337904000000 | 227.25 |
| 1338163200000 | 227.25 |
| 1338249600000 | 230.28 |
| 1338336000000 | 225.86 |
| 1338422400000 | 225.24 |
| 1338508800000 | 218.35 |
| 1338768000000 | 217.54 |
| 1338854400000 | 220.42 |
| 1338940800000 | 225.24 |
| 1339027200000 | 223.78 |
| 1339113600000 | 225.9 |
| 1339372800000 | 221.1 |
| 1339459200000 | 223.62 |
| 1339545600000 | 220.62 |
| 1339632000000 | 222.44 |
| 1339718400000 | 224.93 |
| 1339977600000 | 225.6 |
| 1340064000000 | 228.95 |
| 1340150400000 | 228.59 |
| 1340236800000 | 222.75 |
| 1340323200000 | 224.9 |
| 1340582400000 | 221.12 |
| 1340668800000 | 222.29 |
| 1340755200000 | 224.71 |
| 1340841600000 | 225.18 |
| 1340928000000 | 231.38 |
| 1341187200000 | 233.27 |
| 1341273600000 | 236.29 |
| 1341360000000 | 236.29 |
| 1341446400000 | 236.25 |
| 1341532800000 | 233.46 |
| 1341792000000 | 232.87 |
| 1341878400000 | 230.24 |
| 1341964800000 | 229.45 |
| 1342051200000 | 228.57 |
| 1342137600000 | 231.79 |
| 1342396800000 | 230.52 |
| 1342483200000 | 231.56 |
| 1342569600000 | 233.32 |
| 1342656000000 | 233.88 |
| 1342742400000 | 231.15 |
| 1343001600000 | 227.87 |
| 1343088000000 | 224.66 |
| 1343174400000 | 225.12 |
| 1343260800000 | 227.79 |
| 1343347200000 | 232.78 |
| 1343606400000 | 231.95 |
| 1343692800000 | 230.72 |
| 1343779200000 | 228.14 |
| 1343865600000 | 226.86 |
| 1343952000000 | 231.82 |
| 1344211200000 | 233.31 |
| 1344297600000 | 235.82 |
| 1344384000000 | 235.83 |
| 1344470400000 | 236.6 |
| 1344556800000 | 236.51 |
| 1344816000000 | 236.06 |
| 1344902400000 | 235.42 |
| 1344988800000 | 237.09 |
| 1345075200000 | 239.75 |
| 1345161600000 | 241.37 |
| 1345420800000 | 240.58 |
| 1345507200000 | 240.26 |
| 1345593600000 | 239.64 |
| 1345680000000 | 237.9 |
| 1345766400000 | 238.87 |
| 1346025600000 | 238.91 |
| 1346112000000 | 240.01 |
| 1346198400000 | 240.79 |
| 1346284800000 | 238.81 |
| 1346371200000 | 239.72 |
| 1346630400000 | 239.72 |
| 1346716800000 | 242.46 |
| 1346803200000 | 242.37 |
| 1346889600000 | 246.86 |
| 1346976000000 | 248.26 |
| 1347235200000 | 247.53 |
| 1347321600000 | 248.43 |
| 1347408000000 | 249.2 |
| 1347494400000 | 251.9 |
| 1347580800000 | 254.65 |
| 1347840000000 | 252.46 |
| 1347926400000 | 251.2 |
| 1348012800000 | 251.32 |
| 1348099200000 | 250.09 |
| 1348185600000 | 250.49 |
| 1348444800000 | 248.9 |
| 1348531200000 | 244.96 |
| 1348617600000 | 243.23 |
| 1348704000000 | 245.88 |
| 1348790400000 | 244.91 |
| 1349049600000 | 244.94 |
| 1349136000000 | 245.47 |
| 1349222400000 | 245.41 |
| 1349308800000 | 247.39 |
| 1349395200000 | 247.32 |
| 1349654400000 | 246.39 |
| 1349740800000 | 243.58 |
| 1349827200000 | 242.58 |
| 1349913600000 | 243.71 |
| 1350000000000 | 242.06 |
| 1350259200000 | 243.87 |
| 1350345600000 | 246.67 |
| 1350432000000 | 248.39 |
| 1350518400000 | 247.63 |
| 1350604800000 | 243.97 |
| 1350864000000 | 243.68 |
| 1350950400000 | 241.75 |
| 1351036800000 | 240.47 |
| 1351123200000 | 241.19 |
| 1351209600000 | 240.73 |
| 1351468800000 | 240.74 |
| 1351555200000 | 240.75 |
| 1351641600000 | 242.38 |
| 1351728000000 | 246.36 |
| 1351814400000 | 243.02 |
| 1352073600000 | 243.89 |
| 1352160000000 | 246.18 |
| 1352246400000 | 240.84 |
| 1352332800000 | 237.68 |
| 1352419200000 | 237.71 |
| 1352678400000 | 237.19 |
| 1352764800000 | 236.13 |
| 1352851200000 | 232 |
| 1352937600000 | 231.29 |
| 1353024000000 | 233.4 |
| 1353283200000 | 237.93 |
| 1353369600000 | 238.29 |
| 1353456000000 | 239.34 |
| 1353542400000 | 239.34 |
| 1353628800000 | 242.01 |
| 1353888000000 | 242.12 |
| 1353974400000 | 241.95 |
| 1354060800000 | 243.64 |
| 1354147200000 | 245.69 |
| 1354233600000 | 245.74 |
| 1354492800000 | 245.06 |
| 1354579200000 | 245.22 |
| 1354665600000 | 244.81 |
| 1354752000000 | 245.34 |
| 1354838400000 | 245.65 |
| 1355097600000 | 246.59 |
| 1355184000000 | 248.2 |
| 1355270400000 | 247.34 |
| 1355356800000 | 245.9 |
| 1355443200000 | 245.07 |
| 1355702400000 | 247.87 |
| 1355788800000 | 251.3 |
| 1355875200000 | 251.46 |
| 1355961600000 | 252.71 |
| 1356048000000 | 251.02 |
| 1356307200000 | 250.33 |
| 1356480000000 | 248.4 |
| 1356566400000 | 248.2 |
| 1356652800000 | 246.58 |
| 1356912000000 | 251.45 |
| 1357084800000 | 257.48 |
| 1357171200000 | 257.54 |
| 1357257600000 | 259.57 |
| 1357516800000 | 258.68 |
| 1357603200000 | 258.09 |
| 1357689600000 | 259.28 |
| 1357776000000 | 259.89 |
| 1357862400000 | 260.05 |
| 1358121600000 | 260.2 |
| 1358208000000 | 261.5 |
| 1358294400000 | 260.91 |
| 1358380800000 | 263.29 |
| 1358467200000 | 264.09 |
| 1358726400000 | 264.09 |
| 1358812800000 | 265.75 |
| 1358899200000 | 265.38 |
| 1358985600000 | 266.73 |
| 1359072000000 | 268.68 |
| 1359331200000 | 268.71 |
| 1359417600000 | 268.5 |
| 1359504000000 | 266.54 |
| 1359590400000 | 267.85 |
| 1359676800000 | 270.25 |
| 1359936000000 | 267.38 |
| 1360022400000 | 269.72 |
| 1360108800000 | 270.88 |
| 1360195200000 | 270.17 |
| 1360281600000 | 272.61 |
| 1360540800000 | 272.12 |
| 1360627200000 | 273.31 |
| 1360713600000 | 274.51 |
| 1360800000000 | 275.1 |
| 1360886400000 | 275.08 |
| 1361145600000 | 275.08 |
| 1361232000000 | 277.48 |
| 1361318400000 | 272.21 |
| 1361404800000 | 269.24 |
| 1361491200000 | 272.14 |
| 1361750400000 | 266.36 |
| 1361836800000 | 267.86 |
| 1361923200000 | 271.53 |
| 1362009600000 | 271.67 |
| 1362096000000 | 271.93 |
| 1362355200000 | 272.62 |
| 1362441600000 | 275.89 |
| 1362528000000 | 276.63 |
| 1362614400000 | 277.72 |
| 1362700800000 | 280.08 |
| 1362960000000 | 280.31 |
| 1363046400000 | 279.97 |
| 1363132800000 | 280.95 |
| 1363219200000 | 283.3 |
| 1363305600000 | 282.99 |
| 1363564800000 | 281.65 |
| 1363651200000 | 280.43 |
| 1363737600000 | 283.34 |
| 1363824000000 | 280.85 |
| 1363910400000 | 281.6 |
| 1364169600000 | 281.14 |
| 1364256000000 | 282.79 |
| 1364342400000 | 283.03 |
| 1364428800000 | 284.11 |
| 1364774400000 | 281.37 |
| 1364860800000 | 280.26 |
| 1364947200000 | 275.82 |
| 1365033600000 | 277.63 |
| 1365120000000 | 276.95 |
| 1365379200000 | 279.41 |
| 1365465600000 | 279.05 |
| 1365552000000 | 283.38 |
| 1365638400000 | 284.47 |
| 1365724800000 | 283.84 |
| 1365984000000 | 274.16 |
| 1366070400000 | 278.61 |
| 1366156800000 | 273.89 |
| 1366243200000 | 272.36 |
| 1366329600000 | 275.33 |
| 1366588800000 | 276.37 |
| 1366675200000 | 280.2 |
| 1366761600000 | 281.42 |
| 1366848000000 | 283.34 |
| 1366934400000 | 281.92 |
| 1367193600000 | 283.84 |
| 1367280000000 | 285.53 |
| 1367366400000 | 280.13 |
| 1367452800000 | 283.98 |
| 1367539200000 | 287.26 |
| 1367798400000 | 288.92 |
| 1367884800000 | 291.64 |
| 1367971200000 | 292.78 |
| 1368057600000 | 291.6 |
| 1368144000000 | 293.73 |
| 1368403200000 | 293.1 |
| 1368489600000 | 297.15 |
| 1368576000000 | 298.25 |
| 1368662400000 | 296.84 |
| 1368748800000 | 300.11 |
| 1369008000000 | 300.96 |
| 1369094400000 | 301.56 |
| 1369180800000 | 296.56 |
| 1369267200000 | 296.75 |
| 1369353600000 | 295.9 |
| 1369612800000 | 295.9 |
| 1369699200000 | 298.71 |
| 1369785600000 | 295.8 |
| 1369872000000 | 297.94 |
| 1369958400000 | 295.32 |
| 1370217600000 | 295.47 |
| 1370304000000 | 293.46 |
| 1370390400000 | 289.45 |
| 1370476800000 | 292.61 |
| 1370563200000 | 295.65 |
| 1370822400000 | 296.39 |
| 1370908800000 | 293.07 |
| 1370995200000 | 290.64 |
| 1371081600000 | 296.3 |
| 1371168000000 | 294.77 |
| 1371427200000 | 296.22 |
| 1371513600000 | 299.06 |
| 1371600000000 | 295.17 |
| 1371686400000 | 287.77 |
| 1371772800000 | 287.43 |
| 1372032000000 | 283.9 |
| 1372118400000 | 287.5 |
| 1372204800000 | 289.45 |
| 1372291200000 | 293.66 |
| 1372377600000 | 292.9 |
| 1372636800000 | 296.7 |
| 1372723200000 | 296.56 |
| 1372809600000 | 296.65 |
| 1372896000000 | 296.65 |
| 1372982400000 | 300.8 |
| 1373241600000 | 302.11 |
| 1373328000000 | 304.98 |
| 1373414400000 | 305.59 |
| 1373500800000 | 309.48 |
| 1373587200000 | 310.46 |
| 1373846400000 | 311.24 |
| 1373932800000 | 309.12 |
| 1374019200000 | 310.19 |
| 1374105600000 | 312.55 |
| 1374192000000 | 312.34 |
| 1374451200000 | 313.42 |
| 1374537600000 | 313.12 |
| 1374624000000 | 311.33 |
| 1374710400000 | 313.67 |
| 1374796800000 | 312.48 |
| 1375056000000 | 311.12 |
| 1375142400000 | 312.42 |
| 1375228800000 | 313.69 |
| 1375315200000 | 318.92 |
| 1375401600000 | 318.54 |
| 1375660800000 | 318.87 |
| 1375747200000 | 315.9 |
| 1375833600000 | 313.9 |
| 1375920000000 | 315.39 |
| 1376006400000 | 315.33 |
| 1376265600000 | 316.31 |
| 1376352000000 | 316.09 |
| 1376438400000 | 314.64 |
| 1376524800000 | 308.79 |
| 1376611200000 | 307.71 |
| 1376870400000 | 304.75 |
| 1376956800000 | 308.7 |
| 1377043200000 | 306.52 |
| 1377129600000 | 310.12 |
| 1377216000000 | 310.97 |
| 1377475200000 | 311 |
| 1377561600000 | 304.41 |
| 1377648000000 | 305.22 |
| 1377734400000 | 307.26 |
| 1377820800000 | 303.12 |
| 1378080000000 | 303.12 |
| 1378166400000 | 303.99 |
| 1378252800000 | 306.54 |
| 1378339200000 | 307.74 |
| 1378425600000 | 307.99 |
| 1378684800000 | 312.4 |
| 1378771200000 | 315.26 |
| 1378857600000 | 315.69 |
| 1378944000000 | 314.19 |
| 1379030400000 | 315.38 |
| 1379289600000 | 316.75 |
| 1379376000000 | 319.16 |
| 1379462400000 | 322.31 |
| 1379548800000 | 321.79 |
| 1379635200000 | 319.96 |
| 1379894400000 | 319.23 |
| 1379980800000 | 320.13 |
| 1380067200000 | 320.38 |
| 1380153600000 | 321.9 |
| 1380240000000 | 320.78 |
| 1380499200000 | 320.18 |
| 1380585600000 | 324.33 |
| 1380672000000 | 323.55 |
| 1380758400000 | 320.79 |
| 1380844800000 | 323.2 |
| 1381104000000 | 319.34 |
| 1381190400000 | 314.24 |
| 1381276800000 | 312.99 |
| 1381363200000 | 320.52 |
| 1381449600000 | 324.26 |
| 1381708800000 | 325.68 |
| 1381795200000 | 322.7 |
| 1381881600000 | 326.84 |
| 1381968000000 | 329.8 |
| 1382054400000 | 332.77 |
| 1382313600000 | 332.38 |
| 1382400000000 | 333.82 |
| 1382486400000 | 332.45 |
| 1382572800000 | 333.72 |
| 1382659200000 | 334.43 |
| 1382918400000 | 334.31 |
| 1383004800000 | 335.67 |
| 1383091200000 | 332.22 |
| 1383177600000 | 331.56 |
| 1383264000000 | 330.9 |
| 1383523200000 | 334.3 |
| 1383609600000 | 332.89 |
| 1383696000000 | 332.19 |
| 1383782400000 | 326.54 |
| 1383868800000 | 331.56 |
| 1384128000000 | 332.68 |
| 1384214400000 | 332.57 |
| 1384300800000 | 336.33 |
| 1384387200000 | 337.11 |
| 1384473600000 | 338.16 |
| 1384732800000 | 335.74 |
| 1384819200000 | 333.92 |
| 1384905600000 | 333.43 |
| 1384992000000 | 338.26 |
| 1385078400000 | 339.79 |
| 1385337600000 | 339.44 |
| 1385424000000 | 340.81 |
| 1385510400000 | 341.94 |
| 1385596800000 | 341.94 |
| 1385683200000 | 341.98 |
| 1385942400000 | 339.79 |
| 1386028800000 | 338 |
| 1386115200000 | 337.33 |
| 1386201600000 | 336.95 |
| 1386288000000 | 339.57 |
| 1386547200000 | 339.34 |
| 1386633600000 | 337.49 |
| 1386720000000 | 332.23 |
| 1386806400000 | 332.36 |
| 1386892800000 | 333.39 |
| 1387152000000 | 336.93 |
| 1387238400000 | 336.62 |
| 1387324800000 | 340.94 |
| 1387411200000 | 339.23 |
| 1387497600000 | 343.66 |
| 1387756800000 | 346.39 |
| 1387843200000 | 347.73 |
| 1388016000000 | 348.26 |
| 1388102400000 | 348.09 |
| 1388361600000 | 348.4 |
| 1388448000000 | 349.27 |
| 1388620800000 | 345.96 |
| 1388707200000 | 347.13 |
| 1388966400000 | 345.14 |
| 1389052800000 | 348.2 |
| 1389139200000 | 348.31 |
| 1389225600000 | 348.22 |
| 1389312000000 | 350.04 |
| 1389571200000 | 345.15 |
| 1389657600000 | 349.49 |
| 1389744000000 | 350.83 |
| 1389830400000 | 350.37 |
| 1389916800000 | 348.62 |
| 1390176000000 | 348.62 |
| 1390262400000 | 349.97 |
| 1390348800000 | 351.68 |
| 1390435200000 | 349.11 |
| 1390521600000 | 340.33 |
| 1390780800000 | 337.13 |
| 1390867200000 | 340.14 |
| 1390953600000 | 335.95 |
| 1391040000000 | 340.74 |
| 1391126400000 | 338.83 |
| 1391385600000 | 328.14 |
| 1391472000000 | 330.85 |
| 1391558400000 | 329.19 |
| 1391644800000 | 333.1 |
| 1391731200000 | 336.64 |
| 1391990400000 | 336.79 |
| 1392076800000 | 339.26 |
| 1392163200000 | 340.93 |
| 1392249600000 | 344.31 |
| 1392336000000 | 345.35 |
| 1392595200000 | 345.35 |
| 1392681600000 | 347.96 |
| 1392768000000 | 345.37 |
| 1392854400000 | 348.77 |
| 1392940800000 | 349.34 |
| 1393200000000 | 351.71 |
| 1393286400000 | 351.56 |
| 1393372800000 | 353.69 |
| 1393459200000 | 355.11 |
| 1393545600000 | 355.18 |
| 1393804800000 | 352.98 |
| 1393891200000 | 360.05 |
| 1393977600000 | 359.64 |
| 1394064000000 | 359.94 |
| 1394150400000 | 360.23 |
| 1394409600000 | 359.2 |
| 1394496000000 | 355.93 |
| 1394582400000 | 356.98 |
| 1394668800000 | 352.73 |
| 1394755200000 | 354.07 |
| 1395014400000 | 356.49 |
| 1395100800000 | 360.61 |
| 1395187200000 | 357.88 |
| 1395273600000 | 358.76 |
| 1395360000000 | 358.07 |
| 1395619200000 | 354.18 |
| 1395705600000 | 354.42 |
| 1395792000000 | 349.5 |
| 1395878400000 | 348.54 |
| 1395964800000 | 350.11 |
| 1396224000000 | 355.49 |
| 1396310400000 | 359.71 |
| 1396396800000 | 360.74 |
| 1396483200000 | 358.58 |
| 1396569600000 | 351.97 |
| 1396828800000 | 346.48 |
| 1396915200000 | 349.13 |
| 1397001600000 | 353.31 |
| 1397088000000 | 345.24 |
| 1397174400000 | 340.77 |
| 1397433600000 | 342.22 |
| 1397520000000 | 344.03 |
| 1397606400000 | 347.98 |
| 1397692800000 | 349.2 |
| 1398038400000 | 350.6 |
| 1398124800000 | 353.9 |
| 1398211200000 | 352.35 |
| 1398297600000 | 352.03 |
| 1398384000000 | 346.51 |
| 1398643200000 | 344.67 |
| 1398729600000 | 346.25 |
| 1398816000000 | 348.45 |
| 1398902400000 | 348.93 |
| 1398988800000 | 350.37 |
| 1399248000000 | 349.68 |
| 1399334400000 | 345.99 |
| 1399420800000 | 346.56 |
| 1399507200000 | 344.69 |
| 1399593600000 | 346.15 |
| 1399852800000 | 352.73 |
| 1399939200000 | 350.25 |
| 1400025600000 | 346.3 |
| 1400112000000 | 343.79 |
| 1400198400000 | 346 |
| 1400457600000 | 348.21 |
| 1400544000000 | 344.12 |
| 1400630400000 | 345.96 |
| 1400716800000 | 348.13 |
| 1400803200000 | 351.06 |
| 1401062400000 | 351.06 |
| 1401148800000 | 354.38 |
| 1401235200000 | 353.09 |
| 1401321600000 | 354.44 |
| 1401408000000 | 353.27 |
| 1401667200000 | 353.37 |
| 1401753600000 | 353.06 |
| 1401840000000 | 355.2 |
| 1401926400000 | 359.9 |
| 1402012800000 | 362.65 |
| 1402272000000 | 364.1 |
| 1402358400000 | 363.29 |
| 1402444800000 | 361.91 |
| 1402531200000 | 359.77 |
| 1402617600000 | 360.41 |
| 1402876800000 | 361.18 |
| 1402963200000 | 363.85 |
| 1403049600000 | 365.54 |
| 1403136000000 | 366.41 |
| 1403222400000 | 367.5 |
| 1403481600000 | 367.14 |
| 1403568000000 | 364.32 |
| 1403654400000 | 367.13 |
| 1403740800000 | 366.64 |
| 1403827200000 | 368.54 |
| 1404086400000 | 369.94 |
| 1404172800000 | 373.33 |
| 1404259200000 | 371.75 |
| 1404345600000 | 373.79 |
| 1404432000000 | 373.79 |
| 1404691200000 | 369.33 |
| 1404777600000 | 365.49 |
| 1404864000000 | 366.11 |
| 1404950400000 | 363.65 |
| 1405036800000 | 363.35 |
| 1405296000000 | 365.03 |
| 1405382400000 | 362.58 |
| 1405468800000 | 361.93 |
| 1405555200000 | 357.79 |
| 1405641600000 | 362.44 |
| 1405900800000 | 360.97 |
| 1405987200000 | 363.65 |
| 1406073600000 | 363.65 |
| 1406160000000 | 364.15 |
| 1406246400000 | 361.17 |
| 1406505600000 | 360.11 |
| 1406592000000 | 359.24 |
| 1406678400000 | 360.05 |
| 1406764800000 | 352.02 |
| 1406851200000 | 351.26 |
| 1407110400000 | 353.85 |
| 1407196800000 | 352.48 |
| 1407283200000 | 353.24 |
| 1407369600000 | 351.7 |
| 1407456000000 | 355.59 |
| 1407715200000 | 358.02 |
| 1407801600000 | 356.28 |
| 1407888000000 | 359.05 |
| 1407974400000 | 360.47 |
| 1408060800000 | 359.95 |
| 1408320000000 | 364.48 |
| 1408406400000 | 366.3 |
| 1408492800000 | 366 |
| 1408579200000 | 366.72 |
| 1408665600000 | 366.84 |
| 1408924800000 | 367.98 |
| 1409011200000 | 369.87 |
| 1409097600000 | 369.33 |
| 1409184000000 | 368.12 |
| 1409270400000 | 370.65 |
| 1409529600000 | 370.65 |
| 1409616000000 | 372.17 |
| 1409702400000 | 370.8 |
| 1409788800000 | 369.32 |
| 1409875200000 | 370.96 |
| 1410134400000 | 371.09 |
| 1410220800000 | 367.49 |
| 1410307200000 | 368.9 |
| 1410393600000 | 370.87 |
| 1410480000000 | 367.51 |
| 1410739200000 | 364.36 |
| 1410825600000 | 366.51 |
| 1410912000000 | 366.38 |
| 1410998400000 | 367.23 |
| 1411084800000 | 364.39 |
| 1411344000000 | 359.47 |
| 1411430400000 | 356.53 |
| 1411516800000 | 359.19 |
| 1411603200000 | 353.86 |
| 1411689600000 | 356.86 |
| 1411948800000 | 356.61 |
| 1412035200000 | 352.35 |
| 1412121600000 | 347.72 |
| 1412208000000 | 349.59 |
| 1412294400000 | 352.42 |
| 1412553600000 | 350.86 |
| 1412640000000 | 345.57 |
| 1412726400000 | 351.22 |
| 1412812800000 | 343.12 |
| 1412899200000 | 337.43 |
| 1413158400000 | 333.91 |
| 1413244800000 | 337.31 |
| 1413331200000 | 338.61 |
| 1413417600000 | 342.35 |
| 1413504000000 | 343.91 |
| 1413763200000 | 347.7 |
| 1413849600000 | 354.89 |
| 1413936000000 | 350.98 |
| 1414022400000 | 356.54 |
| 1414108800000 | 357.63 |
| 1414368000000 | 356.99 |
| 1414454400000 | 364.94 |
| 1414540800000 | 363.91 |
| 1414627200000 | 365.71 |
| 1414713600000 | 371.2 |
| 1414972800000 | 371.1 |
| 1415059200000 | 369.34 |
| 1415145600000 | 370 |
| 1415232000000 | 371.82 |
| 1415318400000 | 372.08 |
| 1415577600000 | 373.06 |
| 1415664000000 | 373.01 |
| 1415750400000 | 374.39 |
| 1415836800000 | 372.01 |
| 1415923200000 | 371.94 |
| 1416182400000 | 370.52 |
| 1416268800000 | 372.13 |
| 1416355200000 | 369.43 |
| 1416441600000 | 372.45 |
| 1416528000000 | 373.03 |
| 1416787200000 | 376.73 |
| 1416873600000 | 376.88 |
| 1416960000000 | 377.54 |
| 1417046400000 | 377.54 |
| 1417132800000 | 373.8 |
| 1417392000000 | 368.38 |
| 1417478400000 | 371.57 |
| 1417564800000 | 374.94 |
| 1417651200000 | 373.75 |
| 1417737600000 | 375.45 |
| 1417996800000 | 371.53 |
| 1418083200000 | 375.18 |
| 1418169600000 | 367.4 |
| 1418256000000 | 368.89 |
| 1418342400000 | 363.6 |
| 1418601600000 | 360.98 |
| 1418688000000 | 359.98 |
| 1418774400000 | 369.07 |
| 1418860800000 | 375.08 |
| 1418947200000 | 376.54 |
| 1419206400000 | 378.05 |
| 1419292800000 | 379.37 |
| 1419379200000 | 380.12 |
| 1419552000000 | 382.19 |
| 1419811200000 | 383.72 |
| 1419897600000 | 381.89 |
| 1419984000000 | 378.62 |
| 1420156800000 | 377.2 |
| 1420416000000 | 371.2 |
| 1420502400000 | 366.77 |
| 1420588800000 | 371.72 |
| 1420675200000 | 377.8 |
| 1420761600000 | 374.78 |
| 1421020800000 | 373.25 |
| 1421107200000 | 373.14 |
| 1421193600000 | 372.13 |
| 1421280000000 | 366.96 |
| 1421366400000 | 372.99 |
| 1421625600000 | 372.99 |
| 1421712000000 | 371.46 |
| 1421798400000 | 372.64 |
| 1421884800000 | 379.04 |
| 1421971200000 | 378 |
| 1422230400000 | 381.95 |
| 1422316800000 | 380.14 |
| 1422403200000 | 375.05 |
| 1422489600000 | 378.66 |
| 1422576000000 | 372.29 |
| 1422835200000 | 375.77 |
| 1422921600000 | 382.53 |
| 1423008000000 | 381.2 |
| 1423094400000 | 385.87 |
| 1423180800000 | 384.46 |
| 1423440000000 | 382.41 |
| 1423526400000 | 385.14 |
| 1423612800000 | 384.97 |
| 1423699200000 | 389.55 |
| 1423785600000 | 391.21 |
| 1424044800000 | 391.21 |
| 1424131200000 | 391.63 |
| 1424217600000 | 392.89 |
| 1424304000000 | 392.62 |
| 1424390400000 | 394.43 |
| 1424649600000 | 394.62 |
| 1424736000000 | 394.6 |
| 1424822400000 | 395.07 |
| 1424908800000 | 395.13 |
| 1424995200000 | 393.38 |
| 1425254400000 | 396.3 |
| 1425340800000 | 394.83 |
| 1425427200000 | 393.43 |
| 1425513600000 | 394.1 |
| 1425600000000 | 389.23 |
| 1425859200000 | 390.42 |
| 1425945600000 | 385.38 |
| 1426032000000 | 387.53 |
| 1426118400000 | 392.92 |
| 1426204800000 | 391.59 |
| 1426464000000 | 394.79 |
| 1426550400000 | 395.7 |
| 1426636800000 | 400.04 |
| 1426723200000 | 399.81 |
| 1426809600000 | 403.76 |
| 1427068800000 | 403.72 |
| 1427155200000 | 402.61 |
| 1427241600000 | 394.99 |
| 1427328000000 | 394.22 |
| 1427414400000 | 396.89 |
| 1427673600000 | 402.62 |
| 1427760000000 | 401.46 |
| 1427846400000 | 401.14 |
| 1427932800000 | 402.48 |
| 1428278400000 | 404.49 |
| 1428364800000 | 402.03 |
| 1428451200000 | 404.59 |
| 1428537600000 | 403.9 |
| 1428624000000 | 405.1 |
| 1428883200000 | 404.47 |
| 1428969600000 | 404.28 |
| 1429056000000 | 407.01 |
| 1429142400000 | 406.36 |
| 1429228800000 | 401.1 |
| 1429488000000 | 405 |
| 1429574400000 | 404.91 |
| 1429660800000 | 405.93 |
| 1429747200000 | 407.84 |
| 1429833600000 | 406.87 |
| 1430092800000 | 402.69 |
| 1430179200000 | 404.2 |
| 1430265600000 | 401.5 |
| 1430352000000 | 394.89 |
| 1430438400000 | 399.4 |
| 1430697600000 | 400.72 |
| 1430784000000 | 395.33 |
| 1430870400000 | 395.69 |
| 1430956800000 | 396.98 |
| 1431043200000 | 400.67 |
| 1431302400000 | 400.75 |
| 1431388800000 | 399.74 |
| 1431475200000 | 400.25 |
| 1431561600000 | 404.27 |
| 1431648000000 | 404.74 |
| 1431907200000 | 407.98 |
| 1431993600000 | 407.91 |
| 1432080000000 | 408.68 |
| 1432166400000 | 408.82 |
| 1432252800000 | 408.11 |
| 1432512000000 | 408.11 |
| 1432598400000 | 403.93 |
| 1432684800000 | 407.84 |
| 1432771200000 | 407.36 |
| 1432857600000 | 405.67 |
| 1433116800000 | 406.23 |
| 1433203200000 | 406.52 |
| 1433289600000 | 408.93 |
| 1433376000000 | 404.85 |
| 1433462400000 | 406.89 |
| 1433721600000 | 404.32 |
| 1433808000000 | 403.6 |
| 1433894400000 | 408.91 |
| 1433980800000 | 410.51 |
| 1434067200000 | 409.21 |
| 1434326400000 | 407.29 |
| 1434412800000 | 409.71 |
| 1434499200000 | 409.52 |
| 1434585600000 | 413.79 |
| 1434672000000 | 413.23 |
| 1434931200000 | 415.09 |
| 1435017600000 | 415.94 |
| 1435104000000 | 412.05 |
| 1435190400000 | 411.3 |
| 1435276800000 | 410.54 |
| 1435536000000 | 401.45 |
| 1435622400000 | 403.23 |
| 1435708800000 | 405.36 |
| 1435795200000 | 403.77 |
| 1435881600000 | 403.77 |
| 1436140800000 | 402.46 |
| 1436227200000 | 403.69 |
| 1436313600000 | 397.31 |
| 1436400000000 | 398.41 |
| 1436486400000 | 403.9 |
| 1436745600000 | 408.21 |
| 1436832000000 | 410.14 |
| 1436918400000 | 407.62 |
| 1437004800000 | 410.22 |
| 1437091200000 | 408.02 |
| 1437350400000 | 407.19 |
| 1437436800000 | 404.73 |
| 1437523200000 | 405.53 |
| 1437609600000 | 402.21 |
| 1437696000000 | 398.1 |
| 1437955200000 | 394.2 |
| 1438041600000 | 397.86 |
| 1438128000000 | 400.9 |
| 1438214400000 | 401.81 |
| 1438300800000 | 403.09 |
| 1438560000000 | 400.91 |
| 1438646400000 | 400.61 |
| 1438732800000 | 402.38 |
| 1438819200000 | 398.27 |
| 1438905600000 | 397.58 |
| 1439164800000 | 403.14 |
| 1439251200000 | 399.59 |
| 1439337600000 | 398.59 |
| 1439424000000 | 398.28 |
| 1439510400000 | 400.41 |
| 1439769600000 | 403.99 |
| 1439856000000 | 401.43 |
| 1439942400000 | 397.81 |
| 1440028800000 | 388.2 |
| 1440115200000 | 380.32 |
| 1440374400000 | 365.69 |
| 1440460800000 | 362.86 |
| 1440547200000 | 372.13 |
| 1440633600000 | 380.26 |
| 1440720000000 | 382.76 |
| 1440979200000 | 380.96 |
| 1441065600000 | 370.9 |
| 1441152000000 | 376.28 |
| 1441238400000 | 377.28 |
| 1441324800000 | 373.19 |
| 1441584000000 | 373.19 |
| 1441670400000 | 381.62 |
| 1441756800000 | 378.11 |
| 1441843200000 | 379.37 |
| 1441929600000 | 381.34 |
| 1442188800000 | 379.87 |
| 1442275200000 | 384.12 |
| 1442361600000 | 387.32 |
| 1442448000000 | 388.35 |
| 1442534400000 | 382.38 |
| 1442793600000 | 382.63 |
| 1442880000000 | 377.44 |
| 1442966400000 | 376.85 |
| 1443052800000 | 375.22 |
| 1443139200000 | 372.72 |
| 1443398400000 | 362.43 |
| 1443484800000 | 361.49 |
| 1443571200000 | 367.04 |
| 1443657600000 | 366.27 |
| 1443744000000 | 371.15 |
| 1444003200000 | 379.86 |
| 1444089600000 | 377.77 |
| 1444176000000 | 383.27 |
| 1444262400000 | 386.9 |
| 1444348800000 | 387.22 |
| 1444608000000 | 387.51 |
| 1444694400000 | 383.5 |
| 1444780800000 | 380.1 |
| 1444867200000 | 386.48 |
| 1444953600000 | 386.61 |
| 1445212800000 | 387.74 |
| 1445299200000 | 387.53 |
| 1445385600000 | 382.22 |
| 1445472000000 | 384.4 |
| 1445558400000 | 387.92 |
| 1445817600000 | 386.52 |
| 1445904000000 | 382.41 |
| 1445990400000 | 391.84 |
| 1446076800000 | 389.34 |
| 1446163200000 | 388.46 |
| 1446422400000 | 394.9 |
| 1446508800000 | 395.83 |
| 1446595200000 | 394.41 |
| 1446681600000 | 395.08 |
| 1446768000000 | 396.54 |
| 1447027200000 | 391.94 |
| 1447113600000 | 392.43 |
| 1447200000000 | 389.49 |
| 1447286400000 | 382.11 |
| 1447372800000 | 379.06 |
| 1447632000000 | 382.71 |
| 1447718400000 | 381.13 |
| 1447804800000 | 387.15 |
| 1447891200000 | 385.83 |
| 1447977600000 | 388.29 |
| 1448236800000 | 390.23 |
| 1448323200000 | 391.96 |
| 1448409600000 | 394.44 |
| 1448496000000 | 394.44 |
| 1448582400000 | 395.43 |
| 1448841600000 | 393.7 |
| 1448928000000 | 396.18 |
| 1449014400000 | 391.5 |
| 1449100800000 | 384.86 |
| 1449187200000 | 389.4 |
| 1449446400000 | 384.14 |
| 1449532800000 | 381.91 |
| 1449619200000 | 377.77 |
| 1449705600000 | 378.66 |
| 1449792000000 | 370.98 |
| 1450051200000 | 368.46 |
| 1450137600000 | 373.16 |
| 1450224000000 | 378.08 |
| 1450310400000 | 373.64 |
| 1450396800000 | 369.03 |
| 1450656000000 | 371.39 |
| 1450742400000 | 374.92 |
| 1450828800000 | 379.93 |
| 1450915200000 | 380.35 |
| 1451260800000 | 378.81 |
| 1451347200000 | 382.36 |
| 1451433600000 | 379.12 |
| 1451520000000 | 375.34 |
| 1451865600000 | 368.84 |
| 1451952000000 | 369.73 |
| 1452038400000 | 364.44 |
| 1452124800000 | 354.79 |
| 1452211200000 | 349.33 |
| 1452470400000 | 348.25 |
| 1452556800000 | 349.43 |
| 1452643200000 | 338.82 |
| 1452729600000 | 342.61 |
| 1452816000000 | 336.49 |
| 1453075200000 | 336.49 |
| 1453161600000 | 333.05 |
| 1453248000000 | 332.71 |
| 1453334400000 | 333.15 |
| 1453420800000 | 341.23 |
| 1453680000000 | 333.79 |
| 1453766400000 | 341.21 |
| 1453852800000 | 336.97 |
| 1453939200000 | 337.34 |
| 1454025600000 | 347.94 |
| 1454284800000 | 347.14 |
| 1454371200000 | 338.63 |
| 1454457600000 | 340.26 |
| 1454544000000 | 341.89 |
| 1454630400000 | 332.91 |
| 1454889600000 | 326.67 |
| 1454976000000 | 324.8 |
| 1455062400000 | 325.1 |
| 1455148800000 | 320.38 |
| 1455235200000 | 326.44 |
| 1455494400000 | 326.44 |
| 1455580800000 | 334.18 |
| 1455667200000 | 340.15 |
| 1455753600000 | 339.41 |
| 1455840000000 | 339.66 |
| 1456099200000 | 344.81 |
| 1456185600000 | 341.77 |
| 1456272000000 | 344.87 |
| 1456358400000 | 348.42 |
| 1456444800000 | 350.49 |
| 1456704000000 | 349.68 |
| 1456790400000 | 356.39 |
| 1456876800000 | 359.79 |
| 1456963200000 | 363.69 |
| 1457049600000 | 366.08 |
| 1457308800000 | 369.03 |
| 1457395200000 | 361.39 |
| 1457481600000 | 363.27 |
| 1457568000000 | 361.36 |
| 1457654400000 | 368.54 |
| 1457913600000 | 366.85 |
| 1458000000000 | 362.81 |
| 1458086400000 | 366.2 |
| 1458172800000 | 370.64 |
| 1458259200000 | 372.97 |
| 1458518400000 | 372.43 |
| 1458604800000 | 372.32 |
| 1458691200000 | 366.49 |
| 1458777600000 | 367.03 |
| 1459123200000 | 367.61 |
| 1459209600000 | 374.99 |
| 1459296000000 | 375.6 |
| 1459382400000 | 376.7 |
| 1459468800000 | 377.77 |
| 1459728000000 | 374.25 |
| 1459814400000 | 370.39 |
| 1459900800000 | 374.1 |
| 1459987200000 | 369.28 |
| 1460073600000 | 371.29 |
| 1460332800000 | 370.47 |
| 1460419200000 | 374.24 |
| 1460505600000 | 381.3 |
| 1460592000000 | 380.08 |
| 1460678400000 | 380.91 |
| 1460937600000 | 382.97 |
| 1461024000000 | 384.23 |
| 1461110400000 | 385.35 |
| 1461196800000 | 382.83 |
| 1461283200000 | 386.32 |
| 1461542400000 | 384.19 |
| 1461628800000 | 388.05 |
| 1461715200000 | 390.03 |
| 1461801600000 | 385.11 |
| 1461888000000 | 382.96 |
| 1462147200000 | 386.05 |
| 1462233600000 | 379.94 |
| 1462320000000 | 377.84 |
| 1462406400000 | 376.87 |
| 1462492800000 | 378.91 |
| 1462752000000 | 379.25 |
| 1462838400000 | 383.19 |
| 1462924800000 | 379.23 |
| 1463011200000 | 377.75 |
| 1463097600000 | 375.03 |
| 1463356800000 | 379.07 |
| 1463443200000 | 374.76 |
| 1463529600000 | 374.95 |
| 1463616000000 | 372.57 |
| 1463702400000 | 377.57 |
| 1463961600000 | 377.19 |
| 1464048000000 | 384.12 |
| 1464134400000 | 386.42 |
| 1464220800000 | 386.28 |
| 1464307200000 | 389.24 |
| 1464566400000 | 389.24 |
| 1464652800000 | 390.29 |
| 1464739200000 | 392.33 |
| 1464825600000 | 395.13 |
| 1464912000000 | 393.13 |
| 1465171200000 | 396.79 |
| 1465257600000 | 398.15 |
| 1465344000000 | 400.15 |
| 1465430400000 | 398.15 |
| 1465516800000 | 392.08 |
| 1465776000000 | 387.58 |
| 1465862400000 | 386.34 |
| 1465948800000 | 386.87 |
| 1466035200000 | 386.46 |
| 1466121600000 | 386.36 |
| 1466380800000 | 390.46 |
| 1466467200000 | 390 |
| 1466553600000 | 388.94 |
| 1466640000000 | 396.08 |
| 1466726400000 | 380.8 |
| 1466985600000 | 369.18 |
| 1467072000000 | 376.17 |
| 1467158400000 | 383.86 |
| 1467244800000 | 390.51 |
| 1467331200000 | 391.82 |
| 1467590400000 | 391.82 |
| 1467676800000 | 386.6 |
| 1467763200000 | 389.19 |
| 1467849600000 | 389.64 |
| 1467936000000 | 397.46 |
| 1468195200000 | 400.76 |
| 1468281600000 | 405.25 |
| 1468368000000 | 403.98 |
| 1468454400000 | 404.71 |
| 1468540800000 | 405.21 |
| 1468800000000 | 406.32 |
| 1468886400000 | 404.64 |
| 1468972800000 | 407.66 |
| 1469059200000 | 405.74 |
| 1469145600000 | 408.89 |
| 1469404800000 | 408.01 |
| 1469491200000 | 409.92 |
| 1469577600000 | 409.23 |
| 1469664000000 | 409.95 |
| 1469750400000 | 411.36 |
| 1470009600000 | 410.03 |
| 1470096000000 | 405.79 |
| 1470182400000 | 408.44 |
| 1470268800000 | 408.86 |
| 1470355200000 | 413.41 |
| 1470614400000 | 413.37 |
| 1470700800000 | 413.46 |
| 1470787200000 | 411.08 |
| 1470873600000 | 412.51 |
| 1470960000000 | 412.72 |
| 1471219200000 | 415.89 |
| 1471305600000 | 412.01 |
| 1471392000000 | 411.03 |
| 1471478400000 | 414.05 |
| 1471564800000 | 414.13 |
| 1471824000000 | 414.54 |
| 1471910400000 | 417.52 |
| 1471996800000 | 414.24 |
| 1472083200000 | 415.01 |
| 1472169600000 | 413.7 |
| 1472428800000 | 416.43 |
| 1472515200000 | 416.87 |
| 1472601600000 | 415.38 |
| 1472688000000 | 415.4 |
| 1472774400000 | 419.36 |
| 1473033600000 | 419.36 |
| 1473120000000 | 419.85 |
| 1473206400000 | 422.49 |
| 1473292800000 | 421.11 |
| 1473379200000 | 408.78 |
| 1473638400000 | 413.84 |
| 1473724800000 | 406.29 |
| 1473811200000 | 406.04 |
| 1473897600000 | 410.85 |
| 1473984000000 | 409.97 |
| 1474243200000 | 412.33 |
| 1474329600000 | 410.81 |
| 1474416000000 | 416.53 |
| 1474502400000 | 422.11 |
| 1474588800000 | 418.97 |
| 1474848000000 | 415.58 |
| 1474934400000 | 416.92 |
| 1475020800000 | 420.27 |
| 1475107200000 | 415.1 |
| 1475193600000 | 418.86 |
| 1475452800000 | 416.47 |
| 1475539200000 | 414.78 |
| 1475625600000 | 417.04 |
| 1475712000000 | 416.54 |
| 1475798400000 | 413.96 |
| 1476057600000 | 417.63 |
| 1476144000000 | 410.66 |
| 1476230400000 | 411.01 |
| 1476316800000 | 408.38 |
| 1476403200000 | 407.65 |
| 1476662400000 | 407.13 |
| 1476748800000 | 409.79 |
| 1476835200000 | 411.58 |
| 1476921600000 | 410.26 |
| 1477008000000 | 409.75 |
| 1477267200000 | 411.77 |
| 1477353600000 | 408.19 |
| 1477440000000 | 405.2 |
| 1477526400000 | 400.73 |
| 1477612800000 | 400.39 |
| 1477872000000 | 402.26 |
| 1477958400000 | 398.37 |
| 1478044800000 | 394 |
| 1478131200000 | 393.47 |
| 1478217600000 | 394.52 |
| 1478476800000 | 403 |
| 1478563200000 | 403.8 |
| 1478649600000 | 412.89 |
| 1478736000000 | 416.62 |
| 1478822400000 | 423.34 |
| 1479081600000 | 429.44 |
| 1479168000000 | 431.44 |
| 1479254400000 | 431.05 |
| 1479340800000 | 433.88 |
| 1479427200000 | 434.39 |
| 1479686400000 | 437.62 |
| 1479772800000 | 441.16 |
| 1479859200000 | 443.56 |
| 1479945600000 | 443.56 |
| 1480032000000 | 444.76 |
| 1480291200000 | 440.25 |
| 1480377600000 | 440.28 |
| 1480464000000 | 438.6 |
| 1480550400000 | 436.43 |
| 1480636800000 | 436.54 |
| 1480896000000 | 442.94 |
| 1480982400000 | 447.56 |
| 1481068800000 | 451.97 |
| 1481155200000 | 458.28 |
| 1481241600000 | 458.06 |
| 1481500800000 | 453.54 |
| 1481587200000 | 454.11 |
| 1481673600000 | 448.87 |
| 1481760000000 | 451.12 |
| 1481846400000 | 450.84 |
| 1482105600000 | 453.52 |
| 1482192000000 | 456.74 |
| 1482278400000 | 454.67 |
| 1482364800000 | 451.21 |
| 1482451200000 | 453.1 |
| 1482710400000 | 453.1 |
| 1482796800000 | 454.7 |
| 1482883200000 | 450.14 |
| 1482969600000 | 451.13 |
| 1483056000000 | 449.57 |
| 1483315200000 | 449.57 |
| 1483401600000 | 452.63 |
| 1483488000000 | 459.9 |
| 1483574400000 | 456.02 |
| 1483660800000 | 455.52 |
| 1483920000000 | 452.18 |
| 1484006400000 | 455.74 |
| 1484092800000 | 457.03 |
| 1484179200000 | 454.26 |
| 1484265600000 | 457.01 |
| 1484524800000 | 457.01 |
| 1484611200000 | 452.71 |
| 1484697600000 | 454.43 |
| 1484784000000 | 451.08 |
| 1484870400000 | 453.17 |
| 1485129600000 | 451.85 |
| 1485216000000 | 457.92 |
| 1485302400000 | 461.6 |
| 1485388800000 | 459.61 |
| 1485475200000 | 457.55 |
| 1485734400000 | 452.45 |
| 1485820800000 | 454.48 |
| 1485907200000 | 454.11 |
| 1485993600000 | 453.73 |
| 1486080000000 | 459.2 |
| 1486339200000 | 456.62 |
| 1486425600000 | 455.21 |
| 1486512000000 | 455.72 |
| 1486598400000 | 461.14 |
| 1486684800000 | 464.18 |
| 1486944000000 | 465.5 |
| 1487030400000 | 467.51 |
| 1487116800000 | 469.96 |
| 1487203200000 | 468.64 |
| 1487289600000 | 468.81 |
| 1487548800000 | 468.81 |
| 1487635200000 | 472.6 |
| 1487721600000 | 470.69 |
| 1487808000000 | 468.03 |
| 1487894400000 | 468.32 |
| 1488153600000 | 471.56 |
| 1488240000000 | 466.33 |
| 1488326400000 | 473.77 |
| 1488412800000 | 468.92 |
| 1488499200000 | 469.28 |
| 1488758400000 | 465.94 |
| 1488844800000 | 463.41 |
| 1488931200000 | 460.84 |
| 1489017600000 | 458.96 |
| 1489104000000 | 460.82 |
| 1489363200000 | 462.33 |
| 1489449600000 | 460.36 |
| 1489536000000 | 467.01 |
| 1489622400000 | 467.37 |
| 1489708800000 | 468.71 |
| 1489968000000 | 466.36 |
| 1490054400000 | 456.38 |
| 1490140800000 | 456.51 |
| 1490227200000 | 458.34 |
| 1490313600000 | 458.56 |
| 1490572800000 | 458.82 |
| 1490659200000 | 462.33 |
| 1490745600000 | 464.29 |
| 1490832000000 | 467.57 |
| 1490918400000 | 468.46 |
| 1491177600000 | 464.71 |
| 1491264000000 | 464.39 |
| 1491350400000 | 460.08 |
| 1491436800000 | 464.3 |
| 1491523200000 | 463.61 |
| 1491782400000 | 464.7 |
| 1491868800000 | 467.77 |
| 1491955200000 | 462.36 |
| 1492041600000 | 458.1 |
| 1492387200000 | 463.43 |
| 1492473600000 | 463.73 |
| 1492560000000 | 465.05 |
| 1492646400000 | 469.55 |
| 1492732800000 | 468.51 |
| 1492992000000 | 473.81 |
| 1493078400000 | 477.3 |
| 1493164800000 | 479.16 |
| 1493251200000 | 479.46 |
| 1493337600000 | 475.15 |
| 1493596800000 | 476.94 |
| 1493683200000 | 476.38 |
| 1493769600000 | 473.91 |
| 1493856000000 | 474.11 |
| 1493942400000 | 477.32 |
| 1494201600000 | 475.97 |
| 1494288000000 | 476.45 |
| 1494374400000 | 479.54 |
| 1494460800000 | 476.89 |
| 1494547200000 | 474.74 |
| 1494806400000 | 478.07 |
| 1494892800000 | 477.55 |
| 1494979200000 | 466.52 |
| 1495065600000 | 467.61 |
| 1495152000000 | 471.35 |
| 1495411200000 | 474.44 |
| 1495497600000 | 475.1 |
| 1495584000000 | 476.39 |
| 1495670400000 | 476.86 |
| 1495756800000 | 476.73 |
| 1496016000000 | 476.73 |
| 1496102400000 | 473.96 |
| 1496188800000 | 474.16 |
| 1496275200000 | 482.38 |
| 1496361600000 | 484.17 |
| 1496620800000 | 481.52 |
| 1496707200000 | 480.34 |
| 1496793600000 | 480.16 |
| 1496880000000 | 484.62 |
| 1496966400000 | 484.85 |
| 1497225600000 | 484.12 |
| 1497312000000 | 487.32 |
| 1497398400000 | 485.19 |
| 1497484800000 | 483.1 |
| 1497571200000 | 483.21 |
| 1497830400000 | 486.83 |
| 1497916800000 | 481.74 |
| 1498003200000 | 480.02 |
| 1498089600000 | 481.06 |
| 1498176000000 | 484.29 |
| 1498435200000 | 485.63 |
| 1498521600000 | 480.96 |
| 1498608000000 | 487.53 |
| 1498694400000 | 484.03 |
| 1498780800000 | 484.37 |
| 1499040000000 | 487.32 |
| 1499126400000 | 487.32 |
| 1499212800000 | 485.87 |
| 1499299200000 | 479.53 |
| 1499385600000 | 484.42 |
| 1499644800000 | 482.76 |
| 1499731200000 | 483.88 |
| 1499817600000 | 487.61 |
| 1499904000000 | 488.42 |
| 1499990400000 | 489.9 |
| 1500249600000 | 491.38 |
| 1500336000000 | 490.1 |
| 1500422400000 | 495.4 |
| 1500508800000 | 495.55 |
| 1500595200000 | 493.81 |
| 1500854400000 | 495.49 |
| 1500940800000 | 498.4 |
| 1501027200000 | 495.98 |
| 1501113600000 | 493.82 |
| 1501200000000 | 492.33 |
| 1501459200000 | 491.37 |
| 1501545600000 | 493.24 |
| 1501632000000 | 488.69 |
| 1501718400000 | 488.75 |
| 1501804800000 | 490.62 |
| 1502064000000 | 491.33 |
| 1502150400000 | 490.55 |
| 1502236800000 | 487.11 |
| 1502323200000 | 478.89 |
| 1502409600000 | 480.21 |
| 1502668800000 | 485.79 |
| 1502755200000 | 482.99 |
| 1502841600000 | 484.18 |
| 1502928000000 | 476.71 |
| 1503014400000 | 476.49 |
| 1503273600000 | 476.61 |
| 1503360000000 | 481.23 |
| 1503446400000 | 480.51 |
| 1503532800000 | 480.6 |
| 1503619200000 | 481.96 |
| 1503878400000 | 481.96 |
| 1503964800000 | 481.94 |
| 1504051200000 | 485.36 |
| 1504137600000 | 489.49 |
| 1504224000000 | 492 |
| 1504483200000 | 492 |
| 1504569600000 | 486.54 |
| 1504656000000 | 486.75 |
| 1504742400000 | 485.82 |
| 1504828800000 | 486.81 |
| 1505088000000 | 492.63 |
| 1505174400000 | 495.64 |
| 1505260800000 | 495.79 |
| 1505347200000 | 495.55 |
| 1505433600000 | 497.67 |
| 1505692800000 | 500.07 |
| 1505779200000 | 500.34 |
| 1505865600000 | 501.93 |
| 1505952000000 | 500.54 |
| 1506038400000 | 502.92 |
| 1506297600000 | 502.42 |
| 1506384000000 | 503.11 |
| 1506470400000 | 509.93 |
| 1506556800000 | 511.34 |
| 1506643200000 | 512.37 |
| 1506902400000 | 517.37 |
| 1506988800000 | 518.71 |
| 1507075200000 | 518.27 |
| 1507161600000 | 519.87 |
| 1507248000000 | 519.67 |
| 1507507200000 | 517.81 |
| 1507593600000 | 518.59 |
| 1507680000000 | 518.93 |
| 1507766400000 | 518.98 |
| 1507852800000 | 519.4 |
| 1508112000000 | 519.74 |
| 1508198400000 | 518.5 |
| 1508284800000 | 520.89 |
| 1508371200000 | 520.12 |
| 1508457600000 | 522.8 |
| 1508716800000 | 520.14 |
| 1508803200000 | 521.29 |
| 1508889600000 | 518.42 |
| 1508976000000 | 520.04 |
| 1509062400000 | 522.99 |
| 1509321600000 | 518.65 |
| 1509408000000 | 522.26 |
| 1509494400000 | 521 |
| 1509580800000 | 521.77 |
| 1509667200000 | 521.47 |
| 1509926400000 | 523.02 |
| 1510012800000 | 517.7 |
| 1510099200000 | 520.16 |
| 1510185600000 | 515.99 |
| 1510272000000 | 516.58 |
| 1510531200000 | 517 |
| 1510617600000 | 516.02 |
| 1510704000000 | 513.22 |
| 1510790400000 | 519.98 |
| 1510876800000 | 522.14 |
| 1511136000000 | 524.97 |
| 1511222400000 | 529.05 |
| 1511308800000 | 528.76 |
| 1511395200000 | 528.76 |
| 1511481600000 | 529.25 |
| 1511740800000 | 527.73 |
| 1511827200000 | 534.16 |
| 1511913600000 | 534.66 |
| 1512000000000 | 536.57 |
| 1512086400000 | 534.58 |
| 1512345600000 | 533.37 |
| 1512432000000 | 529.91 |
| 1512518400000 | 526.86 |
| 1512604800000 | 529.81 |
| 1512691200000 | 531.34 |
| 1512950400000 | 530.97 |
| 1513036800000 | 529.93 |
| 1513123200000 | 531.8 |
| 1513209600000 | 527.54 |
| 1513296000000 | 533.92 |
| 1513555200000 | 539.82 |
| 1513641600000 | 536.67 |
| 1513728000000 | 537.75 |
| 1513814400000 | 539.29 |
| 1513900800000 | 538.78 |
| 1514246400000 | 539.67 |
| 1514332800000 | 539.82 |
| 1514419200000 | 541.96 |
| 1514505600000 | 538.45 |
| 1514851200000 | 542.49 |
| 1514937600000 | 542.83 |
| 1515024000000 | 544.51 |
| 1515110400000 | 547.64 |
| 1515369600000 | 548.58 |
| 1515456000000 | 547.55 |
| 1515542400000 | 546.8 |
| 1515628800000 | 554.74 |
| 1515715200000 | 557.01 |
| 1515974400000 | 557.01 |
| 1516060800000 | 551.57 |
| 1516147200000 | 556.57 |
| 1516233600000 | 553.94 |
| 1516320000000 | 560.82 |
| 1516579200000 | 565.54 |
| 1516665600000 | 567.49 |
| 1516752000000 | 564.54 |
| 1516838400000 | 565.31 |
| 1516924800000 | 568.72 |
| 1517184000000 | 565.07 |
| 1517270400000 | 559.09 |
| 1517356800000 | 557.38 |
| 1517443200000 | 558.22 |
| 1517529600000 | 546.44 |
| 1517788800000 | 528.02 |
| 1517875200000 | 532.8 |
| 1517961600000 | 532.24 |
| 1518048000000 | 514.84 |
| 1518134400000 | 519.52 |
| 1518393600000 | 524.69 |
| 1518480000000 | 526.41 |
| 1518566400000 | 535.93 |
| 1518652800000 | 541.65 |
| 1518739200000 | 543.22 |
| 1518998400000 | 543.22 |
| 1519084800000 | 539.44 |
| 1519171200000 | 539.93 |
| 1519257600000 | 539.68 |
| 1519344000000 | 547.1 |
| 1519603200000 | 549.98 |
| 1519689600000 | 542.58 |
| 1519776000000 | 536.64 |
| 1519862400000 | 534.38 |
| 1519948800000 | 540.97 |
| 1520208000000 | 545.3 |
| 1520294400000 | 550.8 |
| 1520380800000 | 553.62 |
| 1520467200000 | 553.76 |
| 1520553600000 | 561.93 |
| 1520812800000 | 562.52 |
| 1520899200000 | 559.14 |
| 1520985600000 | 556.71 |
| 1521072000000 | 554.67 |
| 1521158400000 | 558.13 |
| 1521417600000 | 552.99 |
| 1521504000000 | 553.89 |
| 1521590400000 | 556.43 |
| 1521676800000 | 543.81 |
| 1521763200000 | 532.51 |
| 1522022400000 | 544.5 |
| 1522108800000 | 534.85 |
| 1522195200000 | 535.13 |
| 1522281600000 | 541.51 |
| 1522627200000 | 529.91 |
| 1522713600000 | 537.07 |
| 1522800000000 | 543.31 |
| 1522886400000 | 547.68 |
| 1522972800000 | 537.89 |
| 1523232000000 | 538.25 |
| 1523318400000 | 547.56 |
| 1523404800000 | 547.42 |
| 1523491200000 | 550.97 |
| 1523577600000 | 548.63 |
| 1523836800000 | 553.43 |
| 1523923200000 | 559.15 |
| 1524009600000 | 560.87 |
| 1524096000000 | 557.3 |
| 1524182400000 | 554.32 |
| 1524441600000 | 553.93 |
| 1524528000000 | 550.28 |
| 1524614400000 | 549.86 |
| 1524700800000 | 552.53 |
| 1524787200000 | 551.73 |
| 1525046400000 | 546.87 |
| 1525132800000 | 549.58 |
| 1525219200000 | 549.71 |
| 1525305600000 | 549.03 |
| 1525392000000 | 555.7 |
| 1525651200000 | 559.58 |
| 1525737600000 | 561.32 |
| 1525824000000 | 565.42 |
| 1525910400000 | 569.3 |
| 1525996800000 | 570.21 |
| 1526256000000 | 567.95 |
| 1526342400000 | 567.87 |
| 1526428800000 | 572.61 |
| 1526515200000 | 574.65 |
| 1526601600000 | 575.34 |
| 1526860800000 | 578.98 |
| 1526947200000 | 574.5 |
| 1527033600000 | 575.29 |
| 1527120000000 | 575.58 |
| 1527206400000 | 575.06 |
| 1527465600000 | 575.06 |
| 1527552000000 | 573.48 |
| 1527638400000 | 581.02 |
| 1527724800000 | 575.69 |
| 1527811200000 | 580.94 |
| 1528070400000 | 584.13 |
| 1528156800000 | 587.23 |
| 1528243200000 | 592.07 |
| 1528329600000 | 590.33 |
| 1528416000000 | 592.79 |
| 1528675200000 | 594.08 |
| 1528761600000 | 595.89 |
| 1528848000000 | 592.75 |
| 1528934400000 | 595.33 |
| 1529020800000 | 594.43 |
| 1529280000000 | 597.07 |
| 1529366400000 | 595.36 |
| 1529452800000 | 599 |
| 1529539200000 | 593.33 |
| 1529625600000 | 592.58 |
| 1529884800000 | 583.25 |
| 1529971200000 | 586.05 |
| 1530057600000 | 577.36 |
| 1530144000000 | 580.5 |
| 1530230400000 | 580.98 |
| 1530489600000 | 583.91 |
| 1530576000000 | 584.93 |
| 1530662400000 | 584.93 |
| 1530748800000 | 590.16 |
| 1530835200000 | 594.78 |
| 1531094400000 | 599.36 |
| 1531180800000 | 597.92 |
| 1531267200000 | 594.1 |
| 1531353600000 | 596.84 |
| 1531440000000 | 596.62 |
| 1531699200000 | 594.13 |
| 1531785600000 | 597.88 |
| 1531872000000 | 600.52 |
| 1531958400000 | 601.7 |
| 1532044800000 | 599.68 |
| 1532304000000 | 600.04 |
| 1532390400000 | 594.92 |
| 1532476800000 | 598.28 |
| 1532563200000 | 601.06 |
| 1532649600000 | 591.39 |
| 1532908800000 | 585.94 |
| 1532995200000 | 592.75 |
| 1533081600000 | 594.23 |
| 1533168000000 | 600.1 |
| 1533254400000 | 599.22 |
| 1533513600000 | 603.03 |
| 1533600000000 | 604.51 |
| 1533686400000 | 603.4 |
| 1533772800000 | 605.02 |
| 1533859200000 | 603.37 |
| 1534118400000 | 599.44 |
| 1534204800000 | 605.65 |
| 1534291200000 | 598.73 |
| 1534377600000 | 603.43 |
| 1534464000000 | 606.1 |
| 1534723200000 | 608.64 |
| 1534809600000 | 614.05 |
| 1534896000000 | 615.04 |
| 1534982400000 | 613.98 |
| 1535068800000 | 617.35 |
| 1535328000000 | 619.6 |
| 1535414400000 | 620.74 |
| 1535500800000 | 621.88 |
| 1535587200000 | 619.4 |
| 1535673600000 | 621.45 |
| 1535932800000 | 621.45 |
| 1536019200000 | 621.2 |
| 1536105600000 | 618.37 |
| 1536192000000 | 615.8 |
| 1536278400000 | 615.38 |
| 1536537600000 | 617.51 |
| 1536624000000 | 618.73 |
| 1536710400000 | 617.79 |
| 1536796800000 | 618.49 |
| 1536883200000 | 620.99 |
| 1537142400000 | 613.68 |
| 1537228800000 | 616.55 |
| 1537315200000 | 612.8 |
| 1537401600000 | 617.75 |
| 1537488000000 | 616.25 |
| 1537747200000 | 613.84 |
| 1537833600000 | 614.69 |
| 1537920000000 | 609.53 |
| 1538006400000 | 609.89 |
| 1538092800000 | 611.67 |
| 1538352000000 | 606.2 |
| 1538438400000 | 601.47 |
| 1538524800000 | 606.05 |
| 1538611200000 | 597.96 |
| 1538697600000 | 593.85 |
| 1538956800000 | 591.56 |
| 1539043200000 | 588.21 |
| 1539129600000 | 571.9 |
| 1539216000000 | 561.37 |
| 1539302400000 | 563.62 |
| 1539561600000 | 565.54 |
| 1539648000000 | 579.95 |
| 1539734400000 | 578.08 |
| 1539820800000 | 568.16 |
| 1539907200000 | 562.31 |
| 1540166400000 | 561.72 |
| 1540252800000 | 556.85 |
| 1540339200000 | 537.77 |
| 1540425600000 | 547.34 |
| 1540512000000 | 540.93 |
| 1540771200000 | 538.51 |
| 1540857600000 | 547.97 |
| 1540944000000 | 551.99 |
| 1541030400000 | 562.05 |
| 1541116800000 | 562.77 |
| 1541376000000 | 562.62 |
| 1541462400000 | 566.32 |
| 1541548800000 | 576.93 |
| 1541635200000 | 574.19 |
| 1541721600000 | 566.55 |
| 1541980800000 | 555.28 |
| 1542067200000 | 555.49 |
| 1542153600000 | 551 |
| 1542240000000 | 557.89 |
| 1542326400000 | 558.72 |
| 1542585600000 | 547.19 |
| 1542672000000 | 537.69 |
| 1542758400000 | 544.31 |
| 1542844800000 | 544.31 |
| 1542931200000 | 544.36 |
| 1543190400000 | 551.07 |
| 1543276800000 | 546.91 |
| 1543363200000 | 559.78 |
| 1543449600000 | 559.51 |
| 1543536000000 | 563.36 |
| 1543795200000 | 568.63 |
| 1543881600000 | 547.1 |
| 1543968000000 | 547.1 |
| 1544054400000 | 545.76 |
| 1544140800000 | 534.79 |
| 1544400000000 | 533.41 |
| 1544486400000 | 532.17 |
| 1544572800000 | 537.24 |
| 1544659200000 | 530.76 |
| 1544745600000 | 522.99 |
| 1545004800000 | 509.41 |
| 1545091200000 | 510.37 |
| 1545177600000 | 501.84 |
| 1545264000000 | 492.96 |
| 1545350400000 | 482.19 |
| 1545609600000 | 472.29 |
| 1545782400000 | 495.61 |
| 1545868800000 | 497.36 |
| 1545955200000 | 498.55 |
| 1546214400000 | 502.66 |
| 1546387200000 | 503.34 |
| 1546473600000 | 494.62 |
| 1546560000000 | 512.73 |
| 1546819200000 | 520.38 |
| 1546905600000 | 528.17 |
| 1546992000000 | 532.49 |
| 1547078400000 | 535.38 |
| 1547164800000 | 536.16 |
| 1547424000000 | 532.16 |
| 1547510400000 | 536.29 |
| 1547596800000 | 540.23 |
| 1547683200000 | 545.21 |
| 1547769600000 | 552.02 |
| 1548028800000 | 552.02 |
| 1548115200000 | 543.46 |
| 1548201600000 | 543.24 |
| 1548288000000 | 547.66 |
| 1548374400000 | 554.52 |
| 1548633600000 | 552.83 |
| 1548720000000 | 551.87 |
| 1548806400000 | 557.48 |
| 1548892800000 | 561.37 |
| 1548979200000 | 563.79 |
| 1549238400000 | 568.91 |
| 1549324800000 | 571.89 |
| 1549411200000 | 570.65 |
| 1549497600000 | 566.31 |
| 1549584000000 | 567.14 |
| 1549843200000 | 570.88 |
| 1549929600000 | 577.1 |
| 1550016000000 | 578.61 |
| 1550102400000 | 579.04 |
| 1550188800000 | 585.5 |
| 1550448000000 | 585.5 |
| 1550534400000 | 587.02 |
| 1550620800000 | 588.72 |
| 1550707200000 | 587.4 |
| 1550793600000 | 592.67 |
| 1551052800000 | 592.39 |
| 1551139200000 | 588.43 |
| 1551225600000 | 589.6 |
| 1551312000000 | 587.04 |
| 1551398400000 | 590.09 |
| 1551657600000 | 585.11 |
| 1551744000000 | 582.93 |
| 1551830400000 | 573.85 |
| 1551916800000 | 569.75 |
| 1552003200000 | 568.56 |
| 1552262400000 | 577.68 |
| 1552348800000 | 578.62 |
| 1552435200000 | 580.65 |
| 1552521600000 | 579.33 |
| 1552608000000 | 579.96 |
| 1552867200000 | 583.26 |
| 1552953600000 | 580.78 |
| 1553040000000 | 576.5 |
| 1553126400000 | 584.23 |
| 1553212800000 | 565.61 |
| 1553472000000 | 567.82 |
| 1553558400000 | 573.76 |
| 1553644800000 | 571.13 |
| 1553731200000 | 576.18 |
| 1553817600000 | 578.05 |
| 1554076800000 | 585.12 |
| 1554163200000 | 584.24 |
| 1554249600000 | 586.89 |
| 1554336000000 | 587.34 |
| 1554422400000 | 591.79 |
| 1554681600000 | 591.12 |
| 1554768000000 | 585.03 |
| 1554854400000 | 592.02 |
| 1554940800000 | 592.15 |
| 1555027200000 | 594.93 |
| 1555286400000 | 593.14 |
| 1555372800000 | 593.45 |
| 1555459200000 | 587.89 |
| 1555545600000 | 587.66 |
| 1555891200000 | 585.72 |
| 1555977600000 | 594.65 |
| 1556064000000 | 595.76 |
| 1556150400000 | 591.78 |
| 1556236800000 | 598.02 |
| 1556496000000 | 599.27 |
| 1556582400000 | 597.01 |
| 1556668800000 | 591.6 |
| 1556755200000 | 591.28 |
| 1556841600000 | 600.45 |
| 1557100800000 | 599.72 |
| 1557187200000 | 587.96 |
| 1557273600000 | 585.13 |
| 1557360000000 | 583.76 |
| 1557446400000 | 584.64 |
| 1557705600000 | 566.67 |
| 1557792000000 | 573.75 |
| 1557878400000 | 575.76 |
| 1557964800000 | 579.81 |
| 1558051200000 | 572.43 |
| 1558310400000 | 567.59 |
| 1558396800000 | 574.63 |
| 1558483200000 | 569.9 |
| 1558569600000 | 560.05 |
| 1558656000000 | 563.86 |
| 1558915200000 | 563.86 |
| 1559001600000 | 560.41 |
| 1559088000000 | 555.16 |
| 1559174400000 | 554.53 |
| 1559260800000 | 548.34 |
| 1559520000000 | 548.96 |
| 1559606400000 | 563.34 |
| 1559692800000 | 564.6 |
| 1559779200000 | 564.89 |
| 1559865600000 | 568.69 |
| 1560124800000 | 572.04 |
| 1560211200000 | 570.56 |
| 1560297600000 | 570.98 |
| 1560384000000 | 575.28 |
| 1560470400000 | 571.28 |
| 1560729600000 | 574.1 |
| 1560816000000 | 579.97 |
| 1560902400000 | 582.89 |
| 1560988800000 | 586.03 |
| 1561075200000 | 581.97 |
| 1561334400000 | 575.29 |
| 1561420800000 | 570.8 |
| 1561507200000 | 569.54 |
| 1561593600000 | 578.79 |
| 1561680000000 | 585.43 |
| 1561939200000 | 587.25 |
| 1562025600000 | 585.52 |
| 1562112000000 | 590.53 |
| 1562198400000 | 590.53 |
| 1562284800000 | 591.92 |
| 1562544000000 | 587.61 |
| 1562630400000 | 588.2 |
| 1562716800000 | 588.71 |
| 1562803200000 | 587.26 |
| 1562889600000 | 592.27 |
| 1563148800000 | 590.59 |
| 1563235200000 | 590.29 |
| 1563321600000 | 586.67 |
| 1563408000000 | 588.33 |
| 1563494400000 | 585.78 |
| 1563753600000 | 585.03 |
| 1563840000000 | 588.7 |
| 1563926400000 | 596.52 |
| 1564012800000 | 590.79 |
| 1564099200000 | 597.48 |
| 1564358400000 | 593.16 |
| 1564444800000 | 597.45 |
| 1564531200000 | 592.31 |
| 1564617600000 | 583.59 |
| 1564704000000 | 576.73 |
| 1564963200000 | 559.72 |
| 1565049600000 | 565.85 |
| 1565136000000 | 566.28 |
| 1565222400000 | 579.39 |
| 1565308800000 | 573.04 |
| 1565568000000 | 565.22 |
| 1565654400000 | 571.32 |
| 1565740800000 | 554.73 |
| 1565827200000 | 553.8 |
| 1565913600000 | 564.23 |
| 1566172800000 | 568.96 |
| 1566259200000 | 565.65 |
| 1566345600000 | 570.75 |
| 1566432000000 | 570.92 |
| 1566518400000 | 556.34 |
| 1566777600000 | 561.53 |
| 1566864000000 | 555.78 |
| 1566950400000 | 559.79 |
| 1567036800000 | 567.6 |
| 1567123200000 | 567.77 |
| 1567382400000 | 567.77 |
| 1567468800000 | 561.46 |
| 1567555200000 | 567.24 |
| 1567641600000 | 576.02 |
| 1567728000000 | 574.06 |
| 1567987200000 | 575.92 |
| 1568073600000 | 579.69 |
| 1568160000000 | 586.96 |
| 1568246400000 | 586.39 |
| 1568332800000 | 585.95 |
| 1568592000000 | 587.27 |
| 1568678400000 | 586.97 |
| 1568764800000 | 583.9 |
| 1568851200000 | 583.09 |
| 1568937600000 | 581.92 |
| 1569196800000 | 582.43 |
| 1569283200000 | 574.49 |
| 1569369600000 | 579.61 |
| 1569456000000 | 575.53 |
| 1569542400000 | 570.97 |
| 1569801600000 | 573.59 |
| 1569888000000 | 564.13 |
| 1569974400000 | 557.31 |
| 1570060800000 | 561.63 |
| 1570147200000 | 567.52 |
| 1570406400000 | 566.59 |
| 1570492800000 | 556.63 |
| 1570579200000 | 560.49 |
| 1570665600000 | 562.64 |
| 1570752000000 | 572.05 |
| 1571011200000 | 570.05 |
| 1571097600000 | 574.93 |
| 1571184000000 | 573.2 |
| 1571270400000 | 578.35 |
| 1571356800000 | 575.42 |
| 1571616000000 | 579.81 |
| 1571702400000 | 578.89 |
| 1571788800000 | 579.6 |
| 1571875200000 | 581.33 |
| 1571961600000 | 584.28 |
| 1572220800000 | 588.02 |
| 1572307200000 | 589.42 |
| 1572393600000 | 588.41 |
| 1572480000000 | 583.46 |
| 1572566400000 | 592.13 |
| 1572825600000 | 594.08 |
| 1572912000000 | 594.79 |
| 1572998400000 | 592.82 |
| 1573084800000 | 593.96 |
| 1573171200000 | 595.17 |
| 1573430400000 | 594.4 |
| 1573516800000 | 595.6 |
| 1573603200000 | 594.44 |
| 1573689600000 | 595.5 |
| 1573776000000 | 599.07 |
| 1574035200000 | 598.07 |
| 1574121600000 | 599.14 |
| 1574208000000 | 597.22 |
| 1574294400000 | 593.9 |
| 1574380800000 | 595.54 |
| 1574640000000 | 605.28 |
| 1574726400000 | 608.95 |
| 1574812800000 | 612.82 |
| 1574899200000 | 612.82 |
| 1574985600000 | 609.25 |
| 1575244800000 | 602.4 |
| 1575331200000 | 599.96 |
| 1575417600000 | 603.37 |
| 1575504000000 | 603.25 |
| 1575590400000 | 609.14 |
| 1575849600000 | 606.74 |
| 1575936000000 | 606.53 |
| 1576022400000 | 605.47 |
| 1576108800000 | 609.67 |
| 1576195200000 | 607.86 |
| 1576454400000 | 612.9 |
| 1576540800000 | 615.56 |
| 1576627200000 | 616.47 |
| 1576713600000 | 619.15 |
| 1576800000000 | 621.35 |
| 1577059200000 | 620.91 |
| 1577145600000 | 622.01 |
| 1577318400000 | 622.88 |
| 1577404800000 | 620.45 |
| 1577664000000 | 618.72 |
| 1577750400000 | 620.38 |
| 1577923200000 | 622.27 |
| 1578009600000 | 620.33 |
| 1578268800000 | 621.62 |
| 1578355200000 | 620.34 |
| 1578441600000 | 622.43 |
| 1578528000000 | 624.96 |
| 1578614400000 | 622.93 |
| 1578873600000 | 628.36 |
| 1578960000000 | 630.2 |
| 1579046400000 | 632.5 |
| 1579132800000 | 639.88 |
| 1579219200000 | 638.58 |
| 1579478400000 | 638.58 |
| 1579564800000 | 634.33 |
| 1579651200000 | 633.88 |
| 1579737600000 | 634.12 |
| 1579824000000 | 627.08 |
| 1580083200000 | 618.56 |
| 1580169600000 | 624.94 |
| 1580256000000 | 623.15 |
| 1580342400000 | 622.65 |
| 1580428800000 | 610.62 |
| 1580688000000 | 616.22 |
| 1580774400000 | 624.88 |
| 1580860800000 | 631.51 |
| 1580947200000 | 629.87 |
| 1581033600000 | 624.15 |
| 1581292800000 | 627.85 |
| 1581379200000 | 631.6 |
| 1581465600000 | 636.14 |
| 1581552000000 | 637.92 |
| 1581638400000 | 637.18 |
| 1581897600000 | 637.18 |
| 1581984000000 | 636.49 |
| 1582070400000 | 639.59 |
| 1582156800000 | 639.14 |
| 1582243200000 | 631.4 |
| 1582502400000 | 612.79 |
| 1582588800000 | 592.1 |
| 1582675200000 | 583.36 |
| 1582761600000 | 563.33 |
| 1582848000000 | 556.68 |
| 1583107200000 | 572.27 |
| 1583193600000 | 559.09 |
| 1583280000000 | 576.65 |
| 1583366400000 | 557.47 |
| 1583452800000 | 546.67 |
| 1583712000000 | 496.85 |
| 1583798400000 | 513.81 |
| 1583884800000 | 482.66 |
| 1583971200000 | 433.44 |
| 1584057600000 | 465.86 |
| 1584316800000 | 400.66 |
| 1584403200000 | 418.13 |
| 1584489600000 | 375.25 |
| 1584576000000 | 396.92 |
| 1584662400000 | 382.42 |
| 1584921600000 | 376.16 |
| 1585008000000 | 412.62 |
| 1585094400000 | 422.1 |
| 1585180800000 | 448.06 |
| 1585267200000 | 433.53 |
| 1585526400000 | 442.08 |
| 1585612800000 | 437.08 |
| 1585699200000 | 411.01 |
| 1585785600000 | 414.47 |
| 1585872000000 | 403.6 |
| 1586131200000 | 435.73 |
| 1586217600000 | 437.35 |
| 1586304000000 | 457.69 |
| 1586390400000 | 474.38 |
| 1586736000000 | 463.84 |
| 1586822400000 | 474.65 |
| 1586908800000 | 457.18 |
| 1586995200000 | 457.1 |
| 1587081600000 | 475.16 |
| 1587340800000 | 469.2 |
| 1587427200000 | 456.13 |
| 1587513600000 | 464.23 |
| 1587600000000 | 468.42 |
| 1587686400000 | 475.13 |
| 1587945600000 | 492.17 |
| 1588032000000 | 495.95 |
| 1588118400000 | 517.7 |
| 1588204800000 | 503.11 |
| 1588291200000 | 485.07 |
| 1588550400000 | 487.12 |
| 1588636800000 | 491.6 |
| 1588723200000 | 490.36 |
| 1588809600000 | 499.22 |
| 1588896000000 | 515.15 |
| 1589155200000 | 513.34 |
| 1589241600000 | 496.43 |
| 1589328000000 | 480.78 |
| 1589414400000 | 485.12 |
| 1589500800000 | 492.02 |
| 1589760000000 | 517.13 |
| 1589846400000 | 509.87 |
| 1589932800000 | 522.34 |
| 1590019200000 | 522.94 |
| 1590105600000 | 525.91 |
| 1590364800000 | 525.91 |
| 1590451200000 | 537.03 |
| 1590537600000 | 549.4 |
| 1590624000000 | 541.67 |
| 1590710400000 | 542.32 |
| 1590969600000 | 548.13 |
| 1591056000000 | 553.35 |
| 1591142400000 | 566.12 |
| 1591228800000 | 564.43 |
| 1591315200000 | 580.14 |
| 1591574400000 | 592.67 |
| 1591660800000 | 580.91 |
| 1591747200000 | 568.91 |
| 1591833600000 | 530.15 |
| 1591920000000 | 541.55 |
| 1592179200000 | 551.71 |
| 1592265600000 | 563.07 |
| 1592352000000 | 555.43 |
| 1592438400000 | 555.06 |
| 1592524800000 | 553.1 |
| 1592784000000 | 557.65 |
| 1592870400000 | 559.23 |
| 1592956800000 | 541.75 |
| 1593043200000 | 549.54 |
| 1593129600000 | 538.61 |
| 1593388800000 | 549.88 |
| 1593475200000 | 557.94 |
| 1593561600000 | 557.26 |
| 1593648000000 | 559.65 |
| 1593734400000 | 559.65 |
| 1593993600000 | 564.06 |
| 1594080000000 | 554.88 |
| 1594166400000 | 560.4 |
| 1594252800000 | 553.62 |
| 1594339200000 | 558.89 |
| 1594598400000 | 548.51 |
| 1594684800000 | 556.59 |
| 1594771200000 | 572.78 |
| 1594857600000 | 568.73 |
| 1594944000000 | 571.56 |
| 1595203200000 | 572.76 |
| 1595289600000 | 577.51 |
| 1595376000000 | 580.42 |
| 1595462400000 | 578.73 |
| 1595548800000 | 571.7 |
| 1595808000000 | 578.56 |
| 1595894400000 | 573.66 |
| 1595980800000 | 586.51 |
| 1596067200000 | 585.42 |
| 1596153600000 | 582.95 |
| 1596412800000 | 592.53 |
| 1596499200000 | 595.44 |
| 1596585600000 | 603.1 |
| 1596672000000 | 601.01 |
| 1596758400000 | 603.86 |
| 1597017600000 | 604.66 |
| 1597104000000 | 601.09 |
| 1597190400000 | 604.75 |
| 1597276800000 | 606.09 |
| 1597363200000 | 604.65 |
| 1597622400000 | 608.5 |
| 1597708800000 | 604.65 |
| 1597795200000 | 604.27 |
| 1597881600000 | 603.73 |
| 1597968000000 | 600.74 |
| 1598227200000 | 606.37 |
| 1598313600000 | 607.7 |
| 1598400000000 | 607.26 |
| 1598486400000 | 609.59 |
| 1598572800000 | 614.3 |
| 1598832000000 | 610.8 |
| 1598918400000 | 621.57 |
| 1599004800000 | 626.11 |
| 1599091200000 | 603.77 |
| 1599177600000 | 598.82 |
| 1599436800000 | 598.82 |
| 1599523200000 | 586.06 |
| 1599609600000 | 595.56 |
| 1599696000000 | 588.34 |
| 1599782400000 | 585.73 |
| 1600041600000 | 600.32 |
| 1600128000000 | 602.61 |
| 1600214400000 | 605.26 |
| 1600300800000 | 601.98 |
| 1600387200000 | 599.99 |
| 1600646400000 | 585.63 |
| 1600732800000 | 590.85 |
| 1600819200000 | 576.52 |
| 1600905600000 | 575.51 |
| 1600992000000 | 584.24 |
| 1601251200000 | 597.28 |
| 1601337600000 | 594.79 |
| 1601424000000 | 596.73 |
| 1601510400000 | 606.2 |
| 1601596800000 | 609.62 |
| 1601856000000 | 625.06 |
| 1601942400000 | 623.6 |
| 1602028800000 | 635.7 |
| 1602115200000 | 643.63 |
| 1602201600000 | 648.53 |
| 1602460800000 | 652.51 |
| 1602547200000 | 648.96 |
| 1602633600000 | 645.53 |
| 1602720000000 | 650.97 |
| 1602806400000 | 648.42 |
| 1603065600000 | 641.23 |
| 1603152000000 | 643.43 |
| 1603238400000 | 636.72 |
| 1603324800000 | 645.78 |
| 1603411200000 | 650.74 |
| 1603670400000 | 637.4 |
| 1603756800000 | 631.52 |
| 1603843200000 | 615.27 |
| 1603929600000 | 620.94 |
| 1604016000000 | 612 |
| 1604275200000 | 622.27 |
| 1604361600000 | 637.36 |
| 1604448000000 | 643.08 |
| 1604534400000 | 660.82 |
| 1604620800000 | 656.79 |
| 1604880000000 | 671.03 |
| 1604966400000 | 678.24 |
| 1605052800000 | 681.07 |
| 1605139200000 | 671.4 |
| 1605225600000 | 683.4 |
| 1605484800000 | 696.63 |
| 1605571200000 | 700.26 |
| 1605657600000 | 692.65 |
| 1605744000000 | 699.5 |
| 1605830400000 | 700.61 |
| 1606089600000 | 712.39 |
| 1606176000000 | 721.9 |
| 1606262400000 | 719.71 |
| 1606348800000 | 719.71 |
| 1606435200000 | 723.43 |
| 1606694400000 | 711.9 |
| 1606780800000 | 718.92 |
| 1606867200000 | 718.92 |
| 1606953600000 | 724.34 |
| 1607040000000 | 738.26 |
| 1607299200000 | 737.54 |
| 1607385600000 | 744.35 |
| 1607472000000 | 739.37 |
| 1607558400000 | 747.75 |
| 1607644800000 | 744.87 |
| 1607904000000 | 744.51 |
| 1607990400000 | 760.53 |
| 1608076800000 | 758.35 |
| 1608163200000 | 767.05 |
| 1608249600000 | 766.33 |
| 1608508800000 | 767.17 |
| 1608595200000 | 773.36 |
| 1608681600000 | 778.6 |
| 1608768000000 | 778.03 |
| 1609113600000 | 773.22 |
| 1609200000000 | 762.11 |
| 1609286400000 | 769.98 |
| 1609372800000 | 769.28 |
| 1609718400000 | 758.31 |
| 1609804800000 | 770.83 |
| 1609891200000 | 796.13 |
| 1609977600000 | 810.07 |
| 1610064000000 | 809.86 |
| 1610323200000 | 811.22 |
| 1610409600000 | 824.19 |
| 1610496000000 | 818.68 |
| 1610582400000 | 831.33 |
| 1610668800000 | 820.95 |
| 1610928000000 | 820.95 |
| 1611014400000 | 829.12 |
| 1611100800000 | 834.12 |
| 1611187200000 | 828.16 |
| 1611273600000 | 833.07 |
| 1611532800000 | 829.76 |
| 1611619200000 | 820.97 |
| 1611705600000 | 799.58 |
| 1611792000000 | 807.62 |
| 1611878400000 | 793.27 |
| 1612137600000 | 810.04 |
| 1612224000000 | 823.06 |
| 1612310400000 | 826.12 |
| 1612396800000 | 840.67 |
| 1612483200000 | 850.18 |
| 1612742400000 | 866.1 |
| 1612828800000 | 868.33 |
| 1612915200000 | 866.84 |
| 1613001600000 | 869.62 |
| 1613088000000 | 874.85 |
| 1613347200000 | 874.85 |
| 1613433600000 | 870.53 |
| 1613520000000 | 864.2 |
| 1613606400000 | 852.72 |
| 1613692800000 | 867.36 |
| 1613952000000 | 858.8 |
| 1614038400000 | 856.68 |
| 1614124800000 | 873.36 |
| 1614211200000 | 844.06 |
| 1614297600000 | 845.67 |
| 1614556800000 | 871.04 |
| 1614643200000 | 855.12 |
| 1614729600000 | 843.36 |
| 1614816000000 | 821.06 |
| 1614902400000 | 837.45 |
| 1615161600000 | 837.2 |
| 1615248000000 | 849.79 |
| 1615334400000 | 860.16 |
| 1615420800000 | 878.88 |
| 1615507200000 | 883.65 |
| 1615766400000 | 891.67 |
| 1615852800000 | 878.49 |
| 1615939200000 | 884.43 |
| 1616025600000 | 862.63 |
| 1616112000000 | 869.52 |
| 1616371200000 | 864.8 |
| 1616457600000 | 839.63 |
| 1616544000000 | 825.11 |
| 1616630400000 | 839.99 |
| 1616716800000 | 855.58 |
| 1616976000000 | 836.99 |
| 1617062400000 | 848.46 |
| 1617148800000 | 855.18 |
| 1617235200000 | 869.44 |
| 1617580800000 | 873.21 |
| 1617667200000 | 874.8 |
| 1617753600000 | 865.23 |
| 1617840000000 | 870.81 |
| 1617926400000 | 872.23 |
| 1618185600000 | 873.08 |
| 1618272000000 | 871.7 |
| 1618358400000 | 876.29 |
| 1618444800000 | 882.2 |
| 1618531200000 | 885.3 |
| 1618790400000 | 875.82 |
| 1618876800000 | 860.84 |
| 1618963200000 | 877.4 |
| 1619049600000 | 874.77 |
| 1619136000000 | 889.22 |
| 1619395200000 | 898.06 |
| 1619481600000 | 899.9 |
| 1619568000000 | 901.66 |
| 1619654400000 | 900.48 |
| 1619740800000 | 888.64 |
| 1620000000000 | 891.38 |
| 1620086400000 | 882.34 |
| 1620172800000 | 881.07 |
| 1620259200000 | 880.45 |
| 1620345600000 | 890.72 |
| 1620604800000 | 873.21 |
| 1620691200000 | 868.87 |
| 1620777600000 | 842.95 |
| 1620864000000 | 853.36 |
| 1620950400000 | 874.28 |
| 1621209600000 | 874.21 |
| 1621296000000 | 868.32 |
| 1621382400000 | 862.58 |
| 1621468800000 | 868.12 |
| 1621555200000 | 869.98 |
| 1621814400000 | 875.13 |
| 1621900800000 | 868.21 |
| 1621987200000 | 880.8 |
| 1622073600000 | 887.77 |
| 1622160000000 | 887.1 |
| 1622419200000 | 887.1 |
| 1622505600000 | 894.53 |
| 1622592000000 | 892.74 |
| 1622678400000 | 886.37 |
| 1622764800000 | 890.7 |
| 1623024000000 | 898.4 |
| 1623110400000 | 909.35 |
| 1623196800000 | 902.58 |
| 1623283200000 | 901.41 |
| 1623369600000 | 909.1 |
| 1623628800000 | 903.78 |
| 1623715200000 | 900.66 |
| 1623801600000 | 898.53 |
| 1623888000000 | 887.86 |
| 1623974400000 | 872.22 |
| 1624233600000 | 890.57 |
| 1624320000000 | 893.32 |
| 1624406400000 | 895.82 |
| 1624492800000 | 905.71 |
| 1624579200000 | 910.64 |
| 1624838400000 | 904.79 |
| 1624924800000 | 902.31 |
| 1625011200000 | 901.84 |
| 1625097600000 | 908.15 |
| 1625184000000 | 903.5 |
| 1625443200000 | 903.5 |
| 1625529600000 | 893.5 |
| 1625616000000 | 889.71 |
| 1625702400000 | 879.62 |
| 1625788800000 | 900.06 |
| 1626048000000 | 901.47 |
| 1626134400000 | 887.44 |
| 1626220800000 | 875.98 |
| 1626307200000 | 871.39 |
| 1626393600000 | 862.79 |
| 1626652800000 | 850.03 |
| 1626739200000 | 873.54 |
| 1626825600000 | 887.73 |
| 1626912000000 | 879.61 |
| 1626998400000 | 884.82 |
| 1627257600000 | 886.49 |
| 1627344000000 | 878.75 |
| 1627430400000 | 888.6 |
| 1627516800000 | 896.36 |
| 1627603200000 | 892.96 |
| 1627862400000 | 889.16 |
| 1627948800000 | 894.43 |
| 1628035200000 | 886.64 |
| 1628121600000 | 897.74 |
| 1628208000000 | 899.42 |
| 1628467200000 | 896.19 |
| 1628553600000 | 897.67 |
| 1628640000000 | 902.72 |
| 1628726400000 | 902.65 |
| 1628812800000 | 897.7 |
| 1629072000000 | 891.31 |
| 1629158400000 | 880.5 |
| 1629244800000 | 874.31 |
| 1629331200000 | 865.58 |
| 1629417600000 | 877.37 |
| 1629676800000 | 890.74 |
| 1629763200000 | 900.22 |
| 1629849600000 | 906.12 |
| 1629936000000 | 898.46 |
| 1630022400000 | 919.48 |
| 1630281600000 | 917.42 |
| 1630368000000 | 916.71 |
| 1630454400000 | 920.69 |
| 1630540800000 | 928.67 |
| 1630627200000 | 926.55 |
| 1630886400000 | 926.55 |
| 1630972800000 | 919.2 |
| 1631059200000 | 911.6 |
| 1631145600000 | 911.49 |
| 1631232000000 | 903.13 |
| 1631491200000 | 907.27 |
| 1631577600000 | 897.76 |
| 1631664000000 | 908.28 |
| 1631750400000 | 907.84 |
| 1631836800000 | 906.66 |
| 1632096000000 | 888.72 |
| 1632182400000 | 889.76 |
| 1632268800000 | 902.52 |
| 1632355200000 | 917.44 |
| 1632441600000 | 914.17 |
| 1632700800000 | 923.67 |
| 1632787200000 | 903.91 |
| 1632873600000 | 902.07 |
| 1632960000000 | 890.51 |
| 1633046400000 | 903.62 |
| 1633305600000 | 895.03 |
| 1633392000000 | 899.67 |
| 1633478400000 | 896.79 |
| 1633564800000 | 910.93 |
| 1633651200000 | 905.31 |
| 1633910400000 | 900.02 |
| 1633996800000 | 905.11 |
| 1634083200000 | 909.54 |
| 1634169600000 | 923.36 |
| 1634256000000 | 921.97 |
| 1634515200000 | 925.28 |
| 1634601600000 | 927.9 |
| 1634688000000 | 932.99 |
| 1634774400000 | 936.19 |
| 1634860800000 | 936.21 |
| 1635120000000 | 943.28 |
| 1635206400000 | 935.6 |
| 1635292800000 | 917.3 |
| 1635379200000 | 934.18 |
| 1635465600000 | 935.05 |
| 1635724800000 | 957.03 |
| 1635811200000 | 956.43 |
| 1635897600000 | 970.46 |
| 1635984000000 | 969.44 |
| 1636070400000 | 977.64 |
| 1636329600000 | 978.47 |
| 1636416000000 | 977.67 |
| 1636502400000 | 963.45 |
| 1636588800000 | 971.12 |
| 1636675200000 | 974.95 |
| 1636934400000 | 972.57 |
| 1637020800000 | 975.28 |
| 1637107200000 | 964.24 |
| 1637193600000 | 961.01 |
| 1637280000000 | 953.15 |
| 1637539200000 | 951.05 |
| 1637625600000 | 948.46 |
| 1637712000000 | 949.76 |
| 1637798400000 | 949.76 |
| 1637884800000 | 920.54 |
| 1638144000000 | 920.85 |
| 1638230400000 | 899.69 |
| 1638316800000 | 880.21 |
| 1638403200000 | 901.54 |
| 1638489600000 | 885.36 |
| 1638748800000 | 900.97 |
| 1638835200000 | 921.85 |
| 1638921600000 | 927.24 |
| 1639008000000 | 910.07 |
| 1639094400000 | 907.84 |
| 1639353600000 | 895.61 |
| 1639440000000 | 889.23 |
| 1639526400000 | 901.8 |
| 1639612800000 | 886.74 |
| 1639699200000 | 892.36 |
| 1639958400000 | 877.47 |
| 1640044800000 | 903.1 |
| 1640131200000 | 910.71 |
| 1640217600000 | 917.24 |
| 1640304000000 | 917.24 |
| 1640563200000 | 926.91 |
| 1640649600000 | 922.63 |
| 1640736000000 | 924.84 |
| 1640822400000 | 925.13 |
| 1640908800000 | 924.02 |
| 1641168000000 | 931.62 |
| 1641254400000 | 932.3 |
| 1641340800000 | 904.82 |
| 1641427200000 | 911.34 |
| 1641513600000 | 902.68 |
| 1641772800000 | 900.03 |
| 1641859200000 | 910.63 |
| 1641945600000 | 905.94 |
| 1642032000000 | 897.42 |
| 1642118400000 | 896.49 |
| 1642377600000 | 896.49 |
| 1642464000000 | 873.42 |
| 1642550400000 | 861 |
| 1642636800000 | 844.83 |
| 1642723200000 | 828.66 |
| 1642982400000 | 846.49 |
| 1643068800000 | 833.89 |
| 1643155200000 | 824.39 |
| 1643241600000 | 810.77 |
| 1643328000000 | 827.09 |
| 1643587200000 | 850.79 |
| 1643673600000 | 861.63 |
| 1643760000000 | 856.2 |
| 1643846400000 | 840.61 |
| 1643932800000 | 846.38 |
| 1644192000000 | 848.71 |
| 1644278400000 | 863.21 |
| 1644364800000 | 879.49 |
| 1644451200000 | 866.62 |
| 1644537600000 | 856.45 |
| 1644796800000 | 850.81 |
| 1644883200000 | 871.07 |
| 1644969600000 | 872.51 |
| 1645056000000 | 851.23 |
| 1645142400000 | 843.72 |
| 1645401600000 | 843.72 |
| 1645488000000 | 830.75 |
| 1645574400000 | 814.44 |
| 1645660800000 | 831.52 |
| 1645747200000 | 851.79 |
| 1646006400000 | 853.88 |
| 1646092800000 | 837.97 |
| 1646179200000 | 858.77 |
| 1646265600000 | 849.89 |
| 1646352000000 | 835.23 |
| 1646611200000 | 809.04 |
| 1646697600000 | 813.12 |
| 1646784000000 | 835.17 |
| 1646870400000 | 833.85 |
| 1646956800000 | 820.36 |
| 1647216000000 | 807.04 |
| 1647302400000 | 819.15 |
| 1647388800000 | 844.93 |
| 1647475200000 | 858.73 |
| 1647561600000 | 868.92 |
| 1647820800000 | 863.71 |
| 1647907200000 | 872.48 |
| 1647993600000 | 856.5 |
| 1648080000000 | 865.34 |
| 1648166400000 | 866.33 |
| 1648425600000 | 866.78 |
| 1648512000000 | 890.21 |
| 1648598400000 | 874.43 |
| 1648684800000 | 864.06 |
| 1648771200000 | 871.92 |
| 1649030400000 | 873.61 |
| 1649116800000 | 854.04 |
| 1649203200000 | 840.9 |
| 1649289600000 | 839.11 |
| 1649376000000 | 836.09 |
| 1649635200000 | 832.32 |
| 1649721600000 | 833.27 |
| 1649808000000 | 848.9 |
| 1649894400000 | 841.21 |
| 1650240000000 | 836.56 |
| 1650326400000 | 856.49 |
| 1650412800000 | 859.35 |
| 1650499200000 | 839.34 |
| 1650585600000 | 816.95 |
| 1650844800000 | 823.58 |
| 1650931200000 | 796.77 |
| 1651017600000 | 795.24 |
| 1651104000000 | 811.42 |
| 1651190400000 | 788.2 |
| 1651449600000 | 797.11 |
| 1651536000000 | 803.77 |
| 1651622400000 | 824.88 |
| 1651708800000 | 791 |
| 1651795200000 | 776.95 |
| 1652054400000 | 744.37 |
| 1652140800000 | 741.8 |
| 1652227200000 | 724.06 |
| 1652313600000 | 733.21 |
| 1652400000000 | 757.21 |
| 1652659200000 | 752.54 |
| 1652745600000 | 774.42 |
| 1652832000000 | 743.97 |
| 1652918400000 | 744.67 |
| 1653004800000 | 743.13 |
| 1653264000000 | 750.75 |
| 1653350400000 | 738.14 |
| 1653436800000 | 754.08 |
| 1653523200000 | 771.61 |
| 1653609600000 | 790.62 |
| 1653868800000 | 790.62 |
| 1653955200000 | 781.01 |
| 1654041600000 | 775.47 |
| 1654128000000 | 795.52 |
| 1654214400000 | 787.74 |
| 1654473600000 | 792.26 |
| 1654560000000 | 802.88 |
| 1654646400000 | 790.87 |
| 1654732800000 | 772.48 |
| 1654819200000 | 749.08 |
| 1655078400000 | 712.86 |
| 1655164800000 | 711.38 |
| 1655251200000 | 721.53 |
| 1655337600000 | 686.15 |
| 1655424000000 | 693.89 |
| 1655683200000 | 693.89 |
| 1655769600000 | 704.49 |
| 1655856000000 | 701.95 |
| 1655942400000 | 709.9 |
| 1656028800000 | 735.03 |
| 1656288000000 | 735.87 |
| 1656374400000 | 724.2 |
| 1656460800000 | 716.11 |
| 1656547200000 | 708.45 |
| 1656633600000 | 717.55 |
| 1656892800000 | 717.55 |
| 1656979200000 | 721.86 |
| 1657065600000 | 715.94 |
| 1657152000000 | 733.52 |
| 1657238400000 | 731.87 |
| 1657497600000 | 719.04 |
| 1657584000000 | 716.07 |
| 1657670400000 | 716.02 |
| 1657756800000 | 706.4 |
| 1657843200000 | 721.35 |
| 1658102400000 | 720.21 |
| 1658188800000 | 745.72 |
| 1658275200000 | 757.63 |
| 1658361600000 | 762.4 |
| 1658448000000 | 752.77 |
| 1658707200000 | 756.59 |
| 1658793600000 | 749.16 |
| 1658880000000 | 766.74 |
| 1658966400000 | 777.54 |
| 1659052800000 | 785.95 |
| 1659312000000 | 785.31 |
| 1659398400000 | 782 |
| 1659484800000 | 791.63 |
| 1659571200000 | 787.22 |
| 1659657600000 | 792.3 |
| 1659916800000 | 799.49 |
| 1660003200000 | 787.22 |
| 1660089600000 | 809.72 |
| 1660176000000 | 813.28 |
| 1660262400000 | 827.32 |
| 1660521600000 | 828.33 |
| 1660608000000 | 831.22 |
| 1660694400000 | 819.2 |
| 1660780800000 | 825.76 |
| 1660867200000 | 809.31 |
| 1661126400000 | 792.19 |
| 1661212800000 | 793.8 |
| 1661299200000 | 797.74 |
| 1661385600000 | 810.97 |
| 1661472000000 | 784.88 |
| 1661731200000 | 779.15 |
| 1661817600000 | 767.5 |
| 1661904000000 | 762.41 |
| 1661990400000 | 755.63 |
| 1662076800000 | 751.43 |
| 1662336000000 | 751.43 |
| 1662422400000 | 744.99 |
| 1662508800000 | 762.01 |
| 1662595200000 | 769.27 |
| 1662681600000 | 785.14 |
| 1662940800000 | 795.09 |
| 1663027200000 | 763.86 |
| 1663113600000 | 765.01 |
| 1663200000000 | 760.31 |
| 1663286400000 | 748.53 |
| 1663545600000 | 756.46 |
| 1663632000000 | 743.81 |
| 1663718400000 | 732.89 |
| 1663804800000 | 715.3 |
| 1663891200000 | 697.67 |
| 1664150400000 | 686.62 |
| 1664236800000 | 689.78 |
| 1664323200000 | 712.17 |
| 1664409600000 | 696.73 |
| 1664496000000 | 692.54 |
| 1664755200000 | 711.73 |
| 1664841600000 | 741.8 |
| 1664928000000 | 738.38 |
| 1665014400000 | 734.79 |
| 1665100800000 | 714.24 |
| 1665360000000 | 709.11 |
| 1665446400000 | 709.32 |
| 1665532800000 | 706.28 |
| 1665619200000 | 722.83 |
| 1665705600000 | 704.34 |
| 1665964800000 | 725.92 |
| 1666051200000 | 734.94 |
| 1666137600000 | 720.43 |
| 1666224000000 | 712.41 |
| 1666310400000 | 727.45 |
| 1666569600000 | 731.26 |
| 1666656000000 | 751.24 |
| 1666742400000 | 752.03 |
| 1666828800000 | 752.38 |
| 1666915200000 | 767.43 |
| 1667174400000 | 766.86 |
| 1667260800000 | 769.7 |
| 1667347200000 | 744.98 |
| 1667433600000 | 741.48 |
| 1667520000000 | 750.02 |
| 1667779200000 | 755.39 |
| 1667865600000 | 757.28 |
| 1667952000000 | 739.54 |
| 1668038400000 | 787.77 |
| 1668124800000 | 796.79 |
| 1668384000000 | 787.09 |
| 1668470400000 | 800.93 |
| 1668556800000 | 786.07 |
| 1668643200000 | 780.67 |
| 1668729600000 | 784.98 |
| 1668988800000 | 780.69 |
| 1669075200000 | 792.35 |
| 1669161600000 | 795.23 |
| 1669248000000 | 795.23 |
| 1669334400000 | 797.51 |
| 1669593600000 | 782.72 |
| 1669680000000 | 786.15 |
| 1669766400000 | 807.19 |
| 1669852800000 | 805.78 |
| 1669939200000 | 808.53 |
| 1670198400000 | 786.55 |
| 1670284800000 | 776.66 |
| 1670371200000 | 774.39 |
| 1670457600000 | 780.58 |
| 1670544000000 | 772.59 |
| 1670803200000 | 783.1 |
| 1670889600000 | 789.49 |
| 1670976000000 | 786.41 |
| 1671062400000 | 766.62 |
| 1671148800000 | 760.61 |
| 1671408000000 | 750.46 |
| 1671494400000 | 754.47 |
| 1671580800000 | 768.16 |
| 1671667200000 | 758.16 |
| 1671753600000 | 762.98 |
| 1672099200000 | 760.62 |
| 1672185600000 | 747.77 |
| 1672272000000 | 765.3 |
| 1672358400000 | 763.0599 |
| 1672617600000 | 763.1 |
| 1672704000000 | 758.64 |
| 1672790400000 | 770.1799 |
| 1672876800000 | 760.63 |
| 1672963200000 | 778.24 |
| 1673222400000 | 779.23 |
| 1673308800000 | 789.23 |
| 1673395200000 | 799.32 |
| 1673481600000 | 809.59 |
| 1673568000000 | 813.62 |
| 1673913600000 | 812.29 |
| 1674000000000 | 801.22 |
| 1674086400000 | 792.59 |
| 1674172800000 | 806.39 |
| 1674432000000 | 817.65 |
| 1674518400000 | 814.14 |
| 1674604800000 | 816.27 |
| 1674691200000 | 823.55 |
| 1674777600000 | 828.3099 |
| 1675036800000 | 817.72 |
| 1675123200000 | 837.7 |
| 1675209600000 | 852.13 |
| 1675296000000 | 867.22 |
| 1675382400000 | 859.97 |
| 1675641600000 | 848.72 |
| 1675728000000 | 856.57 |
| 1675814400000 | 845.35 |
| 1675900800000 | 835.11 |
| 1675987200000 | 835.5 |
| 1676246400000 | 845.83 |
| 1676332800000 | 846.38 |
| 1676419200000 | 854.91 |
| 1676505600000 | 847.73 |
| 1676592000000 | 846.66 |
| 1676937600000 | 821.75 |
| 1677024000000 | 824.32 |
| 1677110400000 | 829.26 |
| 1677196800000 | 823.12 |
| 1677456000000 | 825.28 |
| 1677542400000 | 825.27 |
| 1677628800000 | 827.14 |
| 1677715200000 | 829.91 |
| 1677801600000 | 840.94 |
| 1678060800000 | 829.7 |
| 1678147200000 | 819.4299 |
| 1678233600000 | 819.5599 |
| 1678320000000 | 797.67 |
| 1678406400000 | 773.89 |
| 1678665600000 | 758.62 |
| 1678752000000 | 772.78 |
| 1678838400000 | 758.3099 |
| 1678924800000 | 769.4 |
| 1679011200000 | 750.3 |
| 1679270400000 | 760.24 |
| 1679356800000 | 775.83 |
| 1679443200000 | 755.25 |
| 1679529600000 | 751.62 |
| 1679616000000 | 756.02 |
| 1679875200000 | 764.75 |
| 1679961600000 | 765.49 |
| 1680048000000 | 774.7 |
| 1680134400000 | 775.22 |
| 1680220800000 | 791.32 |
| 1680480000000 | 791.64 |
| 1680566400000 | 778.67 |
| 1680652800000 | 771.4299 |
| 1680739200000 | 771.46 |
| 1681084800000 | 779.53 |
| 1681171200000 | 785.91 |
| 1681257600000 | 780.85 |
| 1681344000000 | 789.96 |
| 1681430400000 | 786.65 |
| 1681689600000 | 792.84 |
| 1681776000000 | 791.87 |
| 1681862400000 | 792.86 |
| 1681948800000 | 787.5599 |
| 1682035200000 | 788.24 |
| 1682294400000 | 787.17 |
| 1682380800000 | 768.85 |
| 1682467200000 | 764.02 |
| 1682553600000 | 772.54 |
| 1682640000000 | 778.88 |
| 1682899200000 | 778.9 |
| 1682985600000 | 763.28 |
| 1683072000000 | 761.99 |
| 1683158400000 | 749.91 |
| 1683244800000 | 767.54 |
| 1683504000000 | 766.85 |
| 1683590400000 | 764.0599 |
| 1683676800000 | 766.17 |
| 1683763200000 | 760.76 |
| 1683849600000 | 759.25 |
| 1684108800000 | 769.65 |
| 1684195200000 | 757.08 |
| 1684281600000 | 772.5 |
| 1684368000000 | 779.57 |
| 1684454400000 | 774.01 |
| 1684713600000 | 780.49 |
| 1684800000000 | 775.38 |
| 1684886400000 | 766.79 |
| 1684972800000 | 763.63 |
| 1685059200000 | 772.12 |
| 1685404800000 | 771.04 |
| 1685491200000 | 762.8 |
| 1685577600000 | 770.19 |
| 1685664000000 | 796.15 |
| 1685923200000 | 787.62 |
| 1686009600000 | 806.05 |
| 1686096000000 | 818.32 |
| 1686182400000 | 814.89 |
| 1686268800000 | 809.92 |
| 1686528000000 | 814.32 |
| 1686614400000 | 824.8099 |
| 1686700800000 | 817.83 |
| 1686787200000 | 825.75 |
| 1686873600000 | 820.71 |
| 1687219200000 | 815.74 |
| 1687305600000 | 813.9 |
| 1687392000000 | 808.8 |
| 1687478400000 | 797.51 |
| 1687737600000 | 802.6799 |
| 1687824000000 | 815.72 |
| 1687910400000 | 817.54 |
| 1687996800000 | 827.66 |
| 1688083200000 | 832.11 |
| 1688342400000 | 835.94 |
| 1688515200000 | 826.73 |
| 1688601600000 | 816.12 |
| 1688688000000 | 825.02 |
| 1688947200000 | 836.96 |
| 1689033600000 | 847.08 |
| 1689120000000 | 854.47 |
| 1689206400000 | 861.22 |
| 1689292800000 | 852.74 |
| 1689552000000 | 859.2 |
| 1689638400000 | 868.53 |
| 1689724800000 | 872.34 |
| 1689811200000 | 864.63 |
| 1689897600000 | 862.19 |
| 1690156800000 | 864.71 |
| 1690243200000 | 865.73 |
| 1690329600000 | 871.56 |
| 1690416000000 | 861.58 |
| 1690502400000 | 870.85 |
| 1690761600000 | 877.48 |
| 1690848000000 | 874.37 |
| 1690934400000 | 862.83 |
| 1691020800000 | 862.23 |
| 1691107200000 | 861.02 |
| 1691366400000 | 865.91 |
| 1691452800000 | 858.45 |
| 1691539200000 | 852.17 |
| 1691625600000 | 851.84 |
| 1691712000000 | 851.93 |
| 1691971200000 | 852.02 |
| 1692057600000 | 840.29 |
| 1692144000000 | 831.13 |
| 1692230400000 | 821.38 |
| 1692316800000 | 825.2 |
| 1692576000000 | 825.02 |
| 1692662400000 | 820.72 |
| 1692748800000 | 830.98 |
| 1692835200000 | 822.34 |
| 1692921600000 | 824.3099 |
| 1693180800000 | 832.54 |
| 1693267200000 | 845.15 |
| 1693353600000 | 848.5 |
| 1693440000000 | 848.81 |
| 1693526400000 | 858.77 |
| 1693872000000 | 840.94 |
| 1693958400000 | 839.1 |
| 1694044800000 | 832.03 |
| 1694131200000 | 830.78 |
| 1694390400000 | 831.78 |
| 1694476800000 | 831.73 |
| 1694563200000 | 826.1 |
| 1694649600000 | 838.19 |
| 1694736000000 | 829.49 |
| 1694995200000 | 826.61 |
| 1695081600000 | 823.94 |
| 1695168000000 | 818.74 |
| 1695254400000 | 803.13 |
| 1695340800000 | 801.83 |
| 1695600000000 | 805.03 |
| 1695686400000 | 793.25 |
| 1695772800000 | 800.47 |
| 1695859200000 | 809.3 |
| 1695945600000 | 806.02 |
| 1696204800000 | 794.8 |
| 1696291200000 | 780.37 |
| 1696377600000 | 782.91 |
| 1696464000000 | 782.11 |
| 1696550400000 | 789.1 |
| 1696809600000 | 795.16 |
| 1696896000000 | 803.5 |
| 1696982400000 | 805.6799 |
| 1697068800000 | 789.26 |
| 1697155200000 | 782.77 |
| 1697414400000 | 795.96 |
| 1697500800000 | 805.05 |
| 1697587200000 | 787.63 |
| 1697673600000 | 774.8099 |
| 1697760000000 | 765.01 |
| 1698019200000 | 757.89 |
| 1698105600000 | 764.3 |
| 1698192000000 | 750.47 |
| 1698278400000 | 753.49 |
| 1698364800000 | 745.79 |
| 1698624000000 | 751.3099 |
| 1698710400000 | 756.79 |
| 1698796800000 | 761.19 |
| 1698883200000 | 777.22 |
| 1698969600000 | 797.03 |
| 1699228800000 | 787.82 |
| 1699315200000 | 786.01 |
| 1699401600000 | 779.48 |
| 1699488000000 | 768.9299 |
| 1699574400000 | 778.73 |
| 1699833600000 | 776.79 |
| 1699920000000 | 813.96 |
| 1700006400000 | 817.42 |
| 1700092800000 | 805.59 |
| 1700179200000 | 815.28 |
| 1700438400000 | 819.4 |
| 1700524800000 | 811.02 |
| 1700611200000 | 815.91 |
| 1700784000000 | 820 |
| 1701043200000 | 818.79 |
| 1701129600000 | 815.85 |
| 1701216000000 | 821.3 |
| 1701302400000 | 823.95 |
| 1701388800000 | 848.74 |
| 1701648000000 | 855.83 |
| 1701734400000 | 844.93 |
| 1701820800000 | 843.12 |
| 1701907200000 | 849.64 |
| 1701993600000 | 854.93 |
| 1702252800000 | 858.59 |
| 1702339200000 | 857.37 |
| 1702425600000 | 883.17 |
| 1702512000000 | 906.53 |
| 1702598400000 | 898.93 |
| 1702857600000 | 898.98 |
| 1702944000000 | 913.59 |
| 1703030400000 | 897.38 |
| 1703116800000 | 911.17 |
| 1703203200000 | 916.11 |
| 1703548800000 | 924.46 |
| 1703635200000 | 926.26 |
| 1703721600000 | 925.88 |
| 1703808000000 | 915.62 |
| 1704153600000 | 910.48 |
| 1704240000000 | 888.04 |
| 1704326400000 | 886.9 |
| 1704412800000 | 887.89 |
| 1704672000000 | 903.97 |
| 1704758400000 | 896.86 |
| 1704844800000 | 899.8 |
| 1704931200000 | 895.13 |
| 1705017600000 | 893.13 |
| 1705363200000 | 887.17 |
| 1705449600000 | 881.49 |
| 1705536000000 | 886.92 |
| 1705622400000 | 896.54 |
| 1705881600000 | 911.66 |
| 1705968000000 | 909.14 |
| 1706054400000 | 903.66 |
| 1706140800000 | 909.95 |
| 1706227200000 | 910.62 |
| 1706486400000 | 922.86 |
| 1706572800000 | 919 |
| 1706659200000 | 898.78 |
| 1706745600000 | 910.1 |
| 1706832000000 | 909.66 |
| 1707091200000 | 898.13 |
| 1707177600000 | 902.77 |
| 1707264000000 | 904.79 |
| 1707350400000 | 916.36 |
| 1707436800000 | 926.19 |
| 1707696000000 | 936.15 |
| 1707782400000 | 908.01 |
| 1707868800000 | 925.17 |
| 1707955200000 | 945.47 |
| 1708041600000 | 937 |
| 1708387200000 | 927.33 |
| 1708473600000 | 923.29 |
| 1708560000000 | 935.45 |
| 1708646400000 | 937.74 |
| 1708905600000 | 940.23 |
| 1708992000000 | 948.06 |
| 1709078400000 | 945.54 |
| 1709164800000 | 953.88 |
| 1709251200000 | 961.75 |
| 1709510400000 | 962.08 |
| 1709596800000 | 955.18 |
| 1709683200000 | 960.94 |
| 1709769600000 | 969.27 |
| 1709856000000 | 965.36 |
| 1710115200000 | 959.24 |
| 1710201600000 | 962.41 |
| 1710288000000 | 965.99 |
| 1710374400000 | 952.88 |
| 1710460800000 | 952.06 |
| 1710720000000 | 950.33 |
| 1710806400000 | 957.17 |
| 1710892800000 | 973.58 |
| 1710979200000 | 985.25 |
| 1711065600000 | 975.19 |
| 1711324800000 | 974.71 |
| 1711411200000 | 973.53 |
| 1711497600000 | 990.24 |
| 1711584000000 | 994.43 |
| 1711929600000 | 986.07 |
| 1712016000000 | 970.19 |
| 1712102400000 | 975.21 |
| 1712188800000 | 964.64 |
| 1712275200000 | 970.92 |
| 1712534400000 | 976.16 |
| 1712620800000 | 978.1 |
| 1712707200000 | 956.93 |
| 1712793600000 | 960.15 |
| 1712880000000 | 942.58 |
| 1713139200000 | 930.76 |
| 1713225600000 | 926.04 |
| 1713312000000 | 918.68 |
| 1713398400000 | 916.65 |
| 1713484800000 | 919.1 |
| 1713744000000 | 929.04 |
| 1713830400000 | 945.12 |
| 1713916800000 | 945.25 |
| 1714003200000 | 939.2 |
| 1714089600000 | 945.34 |
| 1714348800000 | 950.92 |
| 1714435200000 | 931.45 |
| 1714521600000 | 933.15 |
| 1714608000000 | 947.05 |
| 1714694400000 | 955.35 |
| 1714953600000 | 967.6 |
| 1715040000000 | 967.38 |
| 1715126400000 | 962.83 |
| 1715212800000 | 973.75 |
| 1715299200000 | 970.58 |
| 1715558400000 | 972.87 |
| 1715644800000 | 984.5 |
| 1715731200000 | 992.53 |
| 1715817600000 | 984.4 |
| 1715904000000 | 984.24 |
| 1716163200000 | 988.17 |
| 1716249600000 | 985.73 |
| 1716336000000 | 977.08 |
| 1716422400000 | 964.13 |
| 1716508800000 | 974.07 |
| 1716854400000 | 970.11 |
| 1716940800000 | 959.93 |
| 1717027200000 | 966.18 |
| 1717113600000 | 975.22 |
| 1717372800000 | 968.5 |
| 1717459200000 | 955 |
| 1717545600000 | 967.91 |
| 1717632000000 | 963.57 |
| 1717718400000 | 954.26 |
| 1717977600000 | 955.87 |
| 1718064000000 | 951.99 |
| 1718150400000 | 965.33 |
| 1718236800000 | 957.72 |
| 1718323200000 | 943.62 |
| 1718582400000 | 950.18 |
| 1718668800000 | 951.93 |
| 1718841600000 | 947.99 |
| 1718928000000 | 950.73 |
| 1719187200000 | 955.31 |
| 1719273600000 | 948.59 |
| 1719360000000 | 947.05 |
| 1719446400000 | 953.36 |
| 1719532800000 | 958.45 |
| 1719792000000 | 949.94 |
| 1719878400000 | 951.52 |
| 1719964800000 | 953.88 |
| 1720137600000 | 946.98 |
| 1720396800000 | 949.8 |
| 1720483200000 | 944.41 |
| 1720569600000 | 954.3 |
| 1720656000000 | 979.67 |
| 1720742400000 | 987.86 |
| 1721001600000 | 997.4 |
| 1721088000000 | 1026.01 |
| 1721174400000 | 1012.56 |
| 1721260800000 | 999.2 |
| 1721347200000 | 995.05 |
| 1721606400000 | 1010.02 |
| 1721692800000 | 1015.32 |
| 1721779200000 | 993.39 |
| 1721865600000 | 1004.96 |
| 1721952000000 | 1023.23 |
| 1722211200000 | 1018.26 |
| 1722297600000 | 1021.6 |
| 1722384000000 | 1028.76 |
| 1722470400000 | 1001.25 |
| 1722556800000 | 969.11 |
| 1722816000000 | 941.01 |
| 1722902400000 | 953.8 |
| 1722988800000 | 944.68 |
| 1723075200000 | 966.18 |
| 1723161600000 | 966.35 |
| 1723420800000 | 958.39 |
| 1723507200000 | 974.97 |
| 1723593600000 | 973.12 |
| 1723680000000 | 993.28 |
| 1723766400000 | 995.51 |
| 1724025600000 | 1005.28 |
| 1724112000000 | 995.33 |
| 1724198400000 | 1008.14 |
| 1724284800000 | 999.68 |
| 1724371200000 | 1025.42 |
| 1724630400000 | 1022.74 |
| 1724716800000 | 1017.73 |
| 1724803200000 | 1011.2 |
| 1724889600000 | 1016.61 |
| 1724976000000 | 1023.21 |
| 1725321600000 | 993.56 |
| 1725408000000 | 992.15 |
| 1725494400000 | 985.99 |
| 1725580800000 | 970.46 |
| 1725840000000 | 974.58 |
| 1725926400000 | 972.26 |
| 1726012800000 | 977.36 |
| 1726099200000 | 988.1 |
| 1726185600000 | 1009.7 |
| 1726444800000 | 1016.92 |
| 1726531200000 | 1023.72 |
| 1726617600000 | 1024.84 |
| 1726704000000 | 1044.45 |
| 1726790400000 | 1037.1199 |
| 1727049600000 | 1039.3699 |
| 1727136000000 | 1041.34 |
| 1727222400000 | 1030.19 |
| 1727308800000 | 1038.58 |
| 1727395200000 | 1042.7 |
| 1727654400000 | 1045.24 |
| 1727740800000 | 1033.09 |
| 1727827200000 | 1032.18 |
| 1727913600000 | 1027.14 |
| 1728000000000 | 1042.14 |
| 1728259200000 | 1032.1099 |
| 1728345600000 | 1033.96 |
| 1728432000000 | 1039.64 |
| 1728518400000 | 1036.25 |
| 1728604800000 | 1054.38 |
| 1728864000000 | 1059.85 |
| 1728950400000 | 1059.4 |
| 1729036800000 | 1069.5 |
| 1729123200000 | 1069.83 |
| 1729209600000 | 1070.71 |
| 1729468800000 | 1056.8 |
| 1729555200000 | 1050.42 |
| 1729641600000 | 1040.19 |
| 1729728000000 | 1043.46 |
| 1729814400000 | 1038.57 |
| 1730073600000 | 1052.1 |
| 1730160000000 | 1052.45 |
| 1730246400000 | 1050.7 |
| 1730332800000 | 1037.21 |
| 1730419200000 | 1040.44 |
| 1730678400000 | 1043.85 |
| 1730764800000 | 1062.76 |
| 1730851200000 | 1114.8699 |
| 1730937600000 | 1118.17 |
| 1731024000000 | 1127.1 |
| 1731283200000 | 1140.95 |
| 1731369600000 | 1127.07 |
| 1731456000000 | 1120.54 |
| 1731542400000 | 1108.49 |
| 1731628800000 | 1095.18 |
| 1731888000000 | 1098.35 |
| 1731974400000 | 1105.79 |
| 1732060800000 | 1111.6 |
| 1732147200000 | 1129.93 |
| 1732233600000 | 1148.98 |
| 1732492800000 | 1165.73 |
| 1732579200000 | 1158.34 |
| 1732665600000 | 1155.6199 |
| 1732838400000 | 1158.2 |
| 1733097600000 | 1158.74 |
| 1733184000000 | 1157.32 |
| 1733270400000 | 1166.34 |
| 1733356800000 | 1152.68 |
| 1733443200000 | 1155.88 |
| 1733702400000 | 1143.8 |
| 1733788800000 | 1134.23 |
| 1733875200000 | 1142.99 |
| 1733961600000 | 1133.02 |
| 1734048000000 | 1126.26 |
| 1734307200000 | 1130.18 |
| 1734393600000 | 1116.5 |
| 1734480000000 | 1070.04 |
| 1734566400000 | 1066.54 |
| 1734652800000 | 1078.38 |
| 1734912000000 | 1078.21 |
| 1734998400000 | 1087.21 |
| 1735171200000 | 1091.47 |
| 1735257600000 | 1077.58 |
| 1735516800000 | 1068.54 |
| 1735603200000 | 1068.66 |
| 1735776000000 | 1070.04 |
| 1735862400000 | 1085.63 |
| 1736121600000 | 1088.56 |
| 1736208000000 | 1077.04 |
| 1736294400000 | 1078.53 |
| 1736467200000 | 1059.21 |
| 1736726400000 | 1063.33 |
| 1736812800000 | 1077.29 |
| 1736899200000 | 1097.56 |
| 1736985600000 | 1103.49 |
| 1737072000000 | 1109.71 |
| 1737417600000 | 1127.19 |
| 1737504000000 | 1124.13 |
| 1737590400000 | 1127.92 |
| 1737676800000 | 1124.65 |
| 1737936000000 | 1109.67 |
| 1738022400000 | 1117.55 |
| 1738108800000 | 1113.25 |
| 1738195200000 | 1125.25 |
| 1738281600000 | 1113.1 |
| 1738540800000 | 1098.23 |
| 1738627200000 | 1109.22 |
| 1738713600000 | 1119.32 |
| 1738800000000 | 1118.48 |
| 1738886400000 | 1107.68 |
| 1739145600000 | 1111.56 |
| 1739232000000 | 1106.54 |
| 1739318400000 | 1098.77 |
| 1739404800000 | 1115.8599 |
| 1739491200000 | 1120.45 |
| 1739836800000 | 1126.8 |
| 1739923200000 | 1116.22 |
| 1740009600000 | 1100.5 |
| 1740096000000 | 1068.47 |
| 1740355200000 | 1062.07 |
| 1740441600000 | 1056.27 |
| 1740528000000 | 1058.8699 |
| 1740614400000 | 1041.91 |
| 1740700800000 | 1052.92 |
| 1740960000000 | 1026.89 |
| 1741046400000 | 1014.13 |
| 1741132800000 | 1026.2 |
| 1741219200000 | 1003.31 |
| 1741305600000 | 1009.99 |
| 1741564800000 | 980.6 |
| 1741651200000 | 980.77 |
| 1741737600000 | 982.74 |
| 1741824000000 | 964.27 |
| 1741910400000 | 990.02 |
| 1742169600000 | 1003.94 |
| 1742256000000 | 992.02 |
| 1742342400000 | 1009.76 |
| 1742428800000 | 1004.86 |
| 1742515200000 | 1001.34 |
| 1742774400000 | 1028.01 |
| 1742860800000 | 1024.59 |
| 1742947200000 | 1013.59 |
| 1743033600000 | 1006.29 |
| 1743120000000 | 986.2 |
| 1743379200000 | 987 |
| 1743465600000 | 992.39 |
| 1743552000000 | 1009.42 |
| 1743638400000 | 935.61 |
| 1743724800000 | 892.59 |
| 1743984000000 | 884.83 |
| 1744070400000 | 862.22 |
| 1744156800000 | 945.49 |
| 1744243200000 | 903.76 |
| 1744329600000 | 915.6 |
| 1744588800000 | 925.88 |
| 1744675200000 | 926.13 |
| 1744761600000 | 915.48 |
| 1744848000000 | 923.64 |
| 1745193600000 | 900.66 |
| 1745280000000 | 924.76 |
| 1745366400000 | 939.9 |
| 1745452800000 | 962.68 |
| 1745539200000 | 964.05 |
| 1745798400000 | 968.11 |
| 1745884800000 | 973.14 |
| 1745971200000 | 969.79 |
| 1746057600000 | 975.24 |
| 1746144000000 | 999.07 |
| 1746403200000 | 994.94 |
| 1746489600000 | 986.26 |
| 1746576000000 | 991.34 |
| 1746662400000 | 1008.34 |
| 1746748800000 | 1007.42 |
| 1747008000000 | 1044.85 |
| 1747094400000 | 1052.39 |
| 1747180800000 | 1047.42 |
| 1747267200000 | 1049.3599 |
| 1747353600000 | 1059.49 |
| 1747612800000 | 1055.1099 |
| 1747699200000 | 1054.18 |
| 1747785600000 | 1024.91 |
| 1747872000000 | 1024.38 |
| 1747958400000 | 1020.36 |
| 1748304000000 | 1044.08 |
| 1748390400000 | 1033.41 |
| 1748476800000 | 1036.75 |
| 1748563200000 | 1033.01 |
| 1748822400000 | 1033.77 |
| 1748908800000 | 1047.35 |
| 1748995200000 | 1045.9 |
| 1749081600000 | 1045.78 |
| 1749168000000 | 1058.59 |
| 1749427200000 | 1060.49 |
| 1749513600000 | 1064.18 |
| 1749600000000 | 1059.55 |
| 1749686400000 | 1056.47 |
| 1749772800000 | 1037.15 |
| 1750032000000 | 1050.3 |
| 1750118400000 | 1042.42 |
| 1750204800000 | 1047.52 |
| 1750377600000 | 1048.33 |
| 1750636800000 | 1057.44 |
| 1750723200000 | 1069.9 |
| 1750809600000 | 1060.15 |
| 1750896000000 | 1075.23 |
| 1750982400000 | 1079.83 |
| 1751241600000 | 1081.14 |
| 1751328000000 | 1091.09 |
| 1751414400000 | 1102.38 |
| 1751500800000 | 1110.43 |
| 1751846400000 | 1098.72 |
| 1751932800000 | 1101.72 |
| 1752019200000 | 1110.03 |
| 1752105600000 | 1114.4 |
| 1752192000000 | 1102.53 |
| 1752451200000 | 1107.25 |
| 1752537600000 | 1087.94 |
| 1752624000000 | 1094.81 |
| 1752710400000 | 1106.44 |
| 1752796800000 | 1104.58 |
| 1753056000000 | 1099.88 |
| 1753142400000 | 1113.1199 |
| 1753228800000 | 1126.73 |
| 1753315200000 | 1114.3 |
| 1753401600000 | 1122.77 |
| 1753660800000 | 1120.63 |
| 1753747200000 | 1116.08 |
| 1753833600000 | 1112.19 |
| 1753920000000 | 1102.82 |
| 1754006400000 | 1085.8 |
| 1754265600000 | 1104.19 |
| 1754352000000 | 1105.51 |
| 1754438400000 | 1105.98 |
| 1754524800000 | 1101.39 |
| 1754611200000 | 1100.7 |
| 1754870400000 | 1096.14 |
| 1754956800000 | 1124.5 |
| 1755043200000 | 1144.44 |
| 1755129600000 | 1129.88 |
| 1755216000000 | 1125.77 |
| 1755475200000 | 1130.07 |
| 1755561600000 | 1125.63 |
| 1755648000000 | 1121.83 |
| 1755734400000 | 1122.55 |
| 1755820800000 | 1157.07 |
| 1756080000000 | 1149.14 |
| 1756166400000 | 1155.58 |
| 1756252800000 | 1164.09 |
| 1756339200000 | 1167.8599 |
| 1756425600000 | 1161.98 |
| 1756771200000 | 1157.38 |
| 1756857600000 | 1158.26 |
| 1756944000000 | 1174.97 |
| 1757030400000 | 1181.1199 |
| 1757289600000 | 1184 |
| 1757376000000 | 1175.46 |
| 1757462400000 | 1175.09 |
| 1757548800000 | 1195.84 |
| 1757635200000 | 1184.23 |
| 1757894400000 | 1186.8599 |
| 1757980800000 | 1184.42 |
| 1758067200000 | 1185.02 |
| 1758153600000 | 1206.32 |
| 1758240000000 | 1198.41 |
| 1758499200000 | 1201.2 |
| 1758585600000 | 1197.77 |
| 1758672000000 | 1185.66 |
| 1758758400000 | 1173.6199 |
| 1758844800000 | 1186 |
| 1759104000000 | 1186.88 |
| 1759190400000 | 1186.74 |
| 1759276800000 | 1188.72 |
| 1759363200000 | 1194.42 |
| 1759449600000 | 1197.18 |
| 1759708800000 | 1198.1099 |
| 1759795200000 | 1185.23 |
| 1759881600000 | 1197.45 |
| 1759968000000 | 1187.26 |
| 1760054400000 | 1148.74 |
| 1760313600000 | 1173.03 |
| 1760400000000 | 1182.65 |
| 1760486400000 | 1190.49 |
| 1760572800000 | 1173.02 |
| 1760659200000 | 1171.65 |
| 1760918400000 | 1188.39 |
| 1761004800000 | 1190.8599 |
| 1761091200000 | 1176.39 |
| 1761177600000 | 1193.6 |
| 1761264000000 | 1205.06 |
| 1761523200000 | 1211.39 |
| 1761609600000 | 1204.04 |
| 1761696000000 | 1194.83 |
| 1761782400000 | 1180.49 |
| 1761868800000 | 1186.45 |
| 1762128000000 | 1186.81 |
| 1762214400000 | 1168.3699 |
| 1762300800000 | 1184.8699 |
| 1762387200000 | 1165.66 |
| 1762473600000 | 1178.34 |
| 1762732800000 | 1189.48 |
| 1762819200000 | 1190.59 |
| 1762905600000 | 1192.7 |
| 1762992000000 | 1163.13 |
| 1763078400000 | 1160.53 |
| 1763337600000 | 1138.94 |
| 1763424000000 | 1140.83 |
| 1763510400000 | 1141.23 |
| 1763596800000 | 1119.8599 |
| 1763683200000 | 1146.52 |
| 1763942400000 | 1163.77 |
| 1764028800000 | 1187.99 |
| 1764115200000 | 1195.9 |
| 1764288000000 | 1202.23 |
| STOXX U.S. Small-Cap Equity Factor | STOXX US Small Cap | |
|---|---|---|
| 2018 | -6.6222523678548 | -9.2906265027151 |
| 2019 | 23.319948117854 | 27.420214827291 |
| 2020 | 23.797955554532 | 22.559874835537 |
| 2021 | 20.030595489108 | 14.766187311258 |
| 2022 | -17.984332815874 | -19.283126810478 |
| 2023 | 20.871203273582 | 18.397920813425 |
| 2024 | 17.288440875668 | 14.93351422637 |
| 2025 | 13.891357139324 | 12.702834269018 |
Methodology
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0462363067 | SMLFEN | .SMLFEN | |
| Price EUR | CH0462363075 | SMLFEP | .SMLFEP | |
| Gross Return EUR | CH0462363059 | SMLFEG | .SMLFEG | |
| Net Return USD | CH0462363091 | SMLFUN | SMLFUN INDEX | .SMLFUN |
| Price USD | CH0462363109 | SMLFUP | SMLFUP INDEX | .SMLFUP |
| Gross Return USD | CH0462363083 | SMLFUG | SMLFUG INDEX | .SMLFUG |
Quick Facts
| Weighting | Optimization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of March. 20, 2000 |
| History | Available from Mar. 20, 2000 |
| Inception date | December. 02, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| EMCOR GROUP | Construction and Materials | USA | 1.098% |
| COMFORT SYS.USA | Construction and Materials | USA | 0.827% |
| INTERACTIVE BROKERS GROUP A | Financial Services | USA | 0.744% |
| NVENT ELECTRIC | Industrial Goods and Services | USA | 0.742% |
| JABIL INC | Technology | USA | 0.675% |
| SANDISK CORP | Technology | USA | 0.628% |
| WILLIAMS SONOMA | Retail | USA | 0.604% |
| MEDPACE HOLDINGS | Healthcare | USA | 0.595% |
| MUELLER INDUSTRIES | Basic Resources | USA | 0.591% |
| PURE STORAGE CL.A | Technology | USA | 0.564% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
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.