Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Emerging Markets ex China Small Cap
- 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 Emerging Markets ex China Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Emerging Markets excluding China covering approximately 15% of investable market capitalization. STOXX Emerging Markets ex China Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
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 Emerging Markets ex China Small Cap | 1,952.5 | 984.9 | 0.3 | 0.2 | 3.0 | 0.0 | 0.3 | 0.0 | 15.9 |
| STOXX World AC Small Cap | 14,441.1 | 9,807.9 | 0.9 | 0.2 | 28.0 | 0.0 | 0.3 | 0.0 | 12.6 |
Supersector weighting (top 10)
| Industrial Goods and Services | 14.2 |
|---|---|
| Technology | 12.9 |
| Health Care | 8.9 |
| Real Estate | 7.3 |
| Construction and Materials | 6.2 |
| Financial Services | 5.7 |
| Basic Resources | 5.7 |
| Chemicals | 5.2 |
| Consumer Products and Services | 5.1 |
| Food, Beverage and Tobacco | 4.8 |
Country weighting
| India | 26.5 |
|---|---|
| Taiwan | 19.0 |
| South Korea | 16.9 |
| Malaysia | 4.6 |
| Brazil | 4.1 |
| Turkey | 4.0 |
| Saudi Arabia | 3.9 |
| South Africa | 3.3 |
| United Arab Emirates | 2.4 |
| Thailand | 2.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Emerging Markets ex China Small Cap | -0.7 | -6.1 | -6.0 | -1.1 | 88.2 | N/A | N/A | -6.0 | -0.4 | 13.5 |
| STOXX World AC Small Cap | -3.8 | -4.3 | -0.6 | 4.2 | 83.0 | N/A | N/A | -0.6 | 1.4 | 12.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Markets ex China Small Cap | N/A | N/A | 12.6 | 13.0 | 14.0 | N/A | N/A | -0.8 | -0.3 | 0.8 |
| STOXX World AC Small Cap | N/A | N/A | 13.7 | 16.2 | 16.9 | N/A | N/A | -0.3 | -0.1 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Markets ex China Small Cap | 0.7 | 0.5 | 0.5 | 0.5 | 0.5 | 13.0 | 13.1 | 13.2 | 15.0 | 15.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Markets ex China Small Cap | 0.5 | 0.5 | 0.5 | 0.4 | 0.5 | 2.9 | -0.7 | -0.5 | -0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 31, 2025
BENCHMARK INDICES
STOXX Emerging Markets ex China Small Cap
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 Emerging Markets ex China Small Cap | 17.0 | 13.6 | 11.3 | 12.8 | 1.4 | 1.7 | 0.8 | 0.6 |
| STOXX World AC Small Cap | 26.6 | 17.4 | 7.7 | 14.2 | 1.7 | 1.5 | 0.9 | -103.2 |
Performance and annual returns
| STOXX Emerging Markets ex China Small Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 983.64 |
| 859248000000 | 985.88 |
| 859334400000 | 1002.58 |
| 859420800000 | 1002.1 |
| 859507200000 | 1006.72 |
| 859766400000 | 1002.5 |
| 859852800000 | 1002.64 |
| 859939200000 | 976.85 |
| 860025600000 | 973.09 |
| 860112000000 | 974.52 |
| 860371200000 | 971.09 |
| 860457600000 | 973.51 |
| 860544000000 | 979.2 |
| 860630400000 | 965.78 |
| 860716800000 | 965.33 |
| 860976000000 | 958.46 |
| 861062400000 | 955.83 |
| 861148800000 | 960.03 |
| 861235200000 | 960.05 |
| 861321600000 | 954.88 |
| 861580800000 | 961.54 |
| 861667200000 | 958.66 |
| 861753600000 | 966.67 |
| 861840000000 | 959.92 |
| 861926400000 | 958.72 |
| 862185600000 | 952.25 |
| 862272000000 | 946.1 |
| 862358400000 | 949.07 |
| 862444800000 | 950.58 |
| 862531200000 | 941.17 |
| 862790400000 | 940.07 |
| 862876800000 | 941.3 |
| 862963200000 | 938.9 |
| 863049600000 | 932.48 |
| 863136000000 | 928.13 |
| 863395200000 | 906.5 |
| 863481600000 | 905.87 |
| 863568000000 | 907.83 |
| 863654400000 | 900.88 |
| 863740800000 | 904.42 |
| 864000000000 | 912.79 |
| 864086400000 | 914.87 |
| 864172800000 | 917.47 |
| 864259200000 | 922.66 |
| 864345600000 | 928.24 |
| 864604800000 | 933.45 |
| 864691200000 | 930.6 |
| 864777600000 | 935.59 |
| 864864000000 | 931.35 |
| 864950400000 | 914.51 |
| 865209600000 | 926.58 |
| 865296000000 | 931.98 |
| 865382400000 | 930.49 |
| 865468800000 | 930.24 |
| 865555200000 | 934.3 |
| 865814400000 | 936.25 |
| 865900800000 | 934.33 |
| 865987200000 | 932.53 |
| 866073600000 | 934.72 |
| 866160000000 | 936.91 |
| 866419200000 | 945.6 |
| 866505600000 | 945.62 |
| 866592000000 | 943.39 |
| 866678400000 | 939.79 |
| 866764800000 | 943.2 |
| 867024000000 | 942.62 |
| 867110400000 | 939.71 |
| 867196800000 | 938.04 |
| 867283200000 | 935.38 |
| 867369600000 | 939.98 |
| 867628800000 | 949.09 |
| 867715200000 | 953.62 |
| 867801600000 | 958.39 |
| 867888000000 | 962.26 |
| 867974400000 | 966.98 |
| 868233600000 | 970.32 |
| 868320000000 | 969.57 |
| 868406400000 | 967.99 |
| 868492800000 | 964.79 |
| 868579200000 | 965.02 |
| 868838400000 | 963.04 |
| 868924800000 | 950.93 |
| 869011200000 | 944.05 |
| 869097600000 | 945.44 |
| 869184000000 | 941.1 |
| 869443200000 | 935.48 |
| 869529600000 | 927.3 |
| 869616000000 | 928.49 |
| 869702400000 | 940.5 |
| 869788800000 | 938.84 |
| 870048000000 | 938.88 |
| 870134400000 | 939.57 |
| 870220800000 | 941.26 |
| 870307200000 | 944.43 |
| 870393600000 | 942.48 |
| 870652800000 | 942.97 |
| 870739200000 | 940.82 |
| 870825600000 | 944.04 |
| 870912000000 | 937.46 |
| 870998400000 | 937.14 |
| 871257600000 | 927.74 |
| 871344000000 | 920.57 |
| 871430400000 | 916.37 |
| 871516800000 | 916.21 |
| 871603200000 | 912.57 |
| 871862400000 | 899.28 |
| 871948800000 | 899.31 |
| 872035200000 | 908.68 |
| 872121600000 | 910.91 |
| 872208000000 | 908.18 |
| 872467200000 | 904.7 |
| 872553600000 | 897.2 |
| 872640000000 | 886 |
| 872726400000 | 857.91 |
| 872812800000 | 845.3 |
| 873072000000 | 827.63 |
| 873158400000 | 825.39 |
| 873244800000 | 831.47 |
| 873331200000 | 821.14 |
| 873417600000 | 845.38 |
| 873676800000 | 863.29 |
| 873763200000 | 861.99 |
| 873849600000 | 858.19 |
| 873936000000 | 852.2 |
| 874022400000 | 859.03 |
| 874281600000 | 851.74 |
| 874368000000 | 847.33 |
| 874454400000 | 851.5 |
| 874540800000 | 844.95 |
| 874627200000 | 846.35 |
| 874886400000 | 840.41 |
| 874972800000 | 839.21 |
| 875059200000 | 837.6 |
| 875145600000 | 830.77 |
| 875232000000 | 825.89 |
| 875491200000 | 821.49 |
| 875577600000 | 824.46 |
| 875664000000 | 823.53 |
| 875750400000 | 819.13 |
| 875836800000 | 820.56 |
| 876096000000 | 822.6 |
| 876182400000 | 819.23 |
| 876268800000 | 821.15 |
| 876355200000 | 827.39 |
| 876441600000 | 828.2 |
| 876700800000 | 825.97 |
| 876787200000 | 826.12 |
| 876873600000 | 816.14 |
| 876960000000 | 802.25 |
| 877046400000 | 791.62 |
| 877305600000 | 761.12 |
| 877392000000 | 769.71 |
| 877478400000 | 771.35 |
| 877564800000 | 765.14 |
| 877651200000 | 747.2 |
| 877910400000 | 712.82 |
| 877996800000 | 669.15 |
| 878083200000 | 678.11 |
| 878169600000 | 667.26 |
| 878256000000 | 674.7 |
| 878515200000 | 702.73 |
| 878601600000 | 715.53 |
| 878688000000 | 725.2 |
| 878774400000 | 724.11 |
| 878860800000 | 700.41 |
| 879120000000 | 691.75 |
| 879206400000 | 684.43 |
| 879292800000 | 672.11 |
| 879379200000 | 665.27 |
| 879465600000 | 665.79 |
| 879724800000 | 654.5 |
| 879811200000 | 650.7 |
| 879897600000 | 640.26 |
| 879984000000 | 627.6 |
| 880070400000 | 646.79 |
| 880329600000 | 626.07 |
| 880416000000 | 618.41 |
| 880502400000 | 616.18 |
| 880588800000 | 622.18 |
| 880675200000 | 616.07 |
| 880934400000 | 601.28 |
| 881020800000 | 601.6 |
| 881107200000 | 608.41 |
| 881193600000 | 623.59 |
| 881280000000 | 626.06 |
| 881539200000 | 625.27 |
| 881625600000 | 615.56 |
| 881712000000 | 615.17 |
| 881798400000 | 593.53 |
| 881884800000 | 588.84 |
| 882144000000 | 591.16 |
| 882230400000 | 593.31 |
| 882316800000 | 602.25 |
| 882403200000 | 604.51 |
| 882489600000 | 589.91 |
| 882748800000 | 584.27 |
| 882835200000 | 574.92 |
| 882921600000 | 573.97 |
| 883008000000 | 573.38 |
| 883094400000 | 586.22 |
| 883353600000 | 590.89 |
| 883440000000 | 592.59 |
| 883526400000 | 592.61 |
| 883699200000 | 590.73 |
| 883958400000 | 581.53 |
| 884044800000 | 571.41 |
| 884131200000 | 560.44 |
| 884217600000 | 554.63 |
| 884304000000 | 541.38 |
| 884563200000 | 524.34 |
| 884649600000 | 535.29 |
| 884736000000 | 547.46 |
| 884822400000 | 548.76 |
| 884908800000 | 552.03 |
| 885168000000 | 563.45 |
| 885254400000 | 558.97 |
| 885340800000 | 554.32 |
| 885427200000 | 546.65 |
| 885513600000 | 544.81 |
| 885772800000 | 545.9 |
| 885859200000 | 547.81 |
| 885945600000 | 545.78 |
| 886032000000 | 544.06 |
| 886118400000 | 558.43 |
| 886377600000 | 572.42 |
| 886464000000 | 585.55 |
| 886550400000 | 583.34 |
| 886636800000 | 591.43 |
| 886723200000 | 595.93 |
| 886982400000 | 597.35 |
| 887068800000 | 598.55 |
| 887155200000 | 603.2 |
| 887241600000 | 593.76 |
| 887328000000 | 590.43 |
| 887587200000 | 582.6 |
| 887673600000 | 585.81 |
| 887760000000 | 588.08 |
| 887846400000 | 592.57 |
| 887932800000 | 592.54 |
| 888192000000 | 603.46 |
| 888278400000 | 602.9 |
| 888364800000 | 600.37 |
| 888451200000 | 609.95 |
| 888537600000 | 611.81 |
| 888796800000 | 604.13 |
| 888883200000 | 598.89 |
| 888969600000 | 592.36 |
| 889056000000 | 581.34 |
| 889142400000 | 587.56 |
| 889401600000 | 583.51 |
| 889488000000 | 586.7 |
| 889574400000 | 592.9 |
| 889660800000 | 599.78 |
| 889747200000 | 603.03 |
| 890006400000 | 603.57 |
| 890092800000 | 603.15 |
| 890179200000 | 600.24 |
| 890265600000 | 602.56 |
| 890352000000 | 610.24 |
| 890611200000 | 617.24 |
| 890697600000 | 614.14 |
| 890784000000 | 619.42 |
| 890870400000 | 619.92 |
| 890956800000 | 623.72 |
| 891216000000 | 615.3 |
| 891302400000 | 615.87 |
| 891388800000 | 612.07 |
| 891475200000 | 609.3 |
| 891561600000 | 607.99 |
| 891820800000 | 609.18 |
| 891907200000 | 616.14 |
| 891993600000 | 618.53 |
| 892080000000 | 621.18 |
| 892166400000 | 623.42 |
| 892425600000 | 621.55 |
| 892512000000 | 618.17 |
| 892598400000 | 621.24 |
| 892684800000 | 618.77 |
| 892771200000 | 614.82 |
| 893030400000 | 610.06 |
| 893116800000 | 612.37 |
| 893203200000 | 618.13 |
| 893289600000 | 615.23 |
| 893376000000 | 611.43 |
| 893635200000 | 590.94 |
| 893721600000 | 590.89 |
| 893808000000 | 594.61 |
| 893894400000 | 599.41 |
| 893980800000 | 601.49 |
| 894240000000 | 599.28 |
| 894326400000 | 597.76 |
| 894412800000 | 588.8 |
| 894499200000 | 585.05 |
| 894585600000 | 580.19 |
| 894844800000 | 578.75 |
| 894931200000 | 573.18 |
| 895017600000 | 566.85 |
| 895104000000 | 568.4 |
| 895190400000 | 565.38 |
| 895449600000 | 557.93 |
| 895536000000 | 558.38 |
| 895622400000 | 570.33 |
| 895708800000 | 580.64 |
| 895795200000 | 579.97 |
| 896054400000 | 576.77 |
| 896140800000 | 564.93 |
| 896227200000 | 552.31 |
| 896313600000 | 552.66 |
| 896400000000 | 549.96 |
| 896659200000 | 532.74 |
| 896745600000 | 524.87 |
| 896832000000 | 530.13 |
| 896918400000 | 527.4 |
| 897004800000 | 530.55 |
| 897264000000 | 532.61 |
| 897350400000 | 528.4 |
| 897436800000 | 513.53 |
| 897523200000 | 508.44 |
| 897609600000 | 498.92 |
| 897868800000 | 486.31 |
| 897955200000 | 490.33 |
| 898041600000 | 504.16 |
| 898128000000 | 516.2 |
| 898214400000 | 515.26 |
| 898473600000 | 508.24 |
| 898560000000 | 510.66 |
| 898646400000 | 511.18 |
| 898732800000 | 511.34 |
| 898819200000 | 507.16 |
| 899078400000 | 501.79 |
| 899164800000 | 504.67 |
| 899251200000 | 506.8 |
| 899337600000 | 512.49 |
| 899424000000 | 513.78 |
| 899683200000 | 517.51 |
| 899769600000 | 520.24 |
| 899856000000 | 523.71 |
| 899942400000 | 521.9 |
| 900028800000 | 519.57 |
| 900288000000 | 515.52 |
| 900374400000 | 517.49 |
| 900460800000 | 522.2 |
| 900547200000 | 526.92 |
| 900633600000 | 531.71 |
| 900892800000 | 536.04 |
| 900979200000 | 532.95 |
| 901065600000 | 529.5 |
| 901152000000 | 524.63 |
| 901238400000 | 527.22 |
| 901497600000 | 524.14 |
| 901584000000 | 519.79 |
| 901670400000 | 516.44 |
| 901756800000 | 516.9 |
| 901843200000 | 514.64 |
| 902102400000 | 505.49 |
| 902188800000 | 502.94 |
| 902275200000 | 493.79 |
| 902361600000 | 485.65 |
| 902448000000 | 486.73 |
| 902707200000 | 474.79 |
| 902793600000 | 463.88 |
| 902880000000 | 462.36 |
| 902966400000 | 458.23 |
| 903052800000 | 460.13 |
| 903312000000 | 452.66 |
| 903398400000 | 450.49 |
| 903484800000 | 458.93 |
| 903571200000 | 460.09 |
| 903657600000 | 450.51 |
| 903916800000 | 439.83 |
| 904003200000 | 437.25 |
| 904089600000 | 425.63 |
| 904176000000 | 410.99 |
| 904262400000 | 398.66 |
| 904521600000 | 393.65 |
| 904608000000 | 386.43 |
| 904694400000 | 397.97 |
| 904780800000 | 389.47 |
| 904867200000 | 396.34 |
| 905126400000 | 414.52 |
| 905212800000 | 411.87 |
| 905299200000 | 412.32 |
| 905385600000 | 404.23 |
| 905472000000 | 399.44 |
| 905731200000 | 401.82 |
| 905817600000 | 406.5 |
| 905904000000 | 410.66 |
| 905990400000 | 407.82 |
| 906076800000 | 410.57 |
| 906336000000 | 405.44 |
| 906422400000 | 409.04 |
| 906508800000 | 410.74 |
| 906595200000 | 415.6 |
| 906681600000 | 412.57 |
| 906940800000 | 412.33 |
| 907027200000 | 411.79 |
| 907113600000 | 408.73 |
| 907200000000 | 399.39 |
| 907286400000 | 391.62 |
| 907545600000 | 389.62 |
| 907632000000 | 395.97 |
| 907718400000 | 401.95 |
| 907804800000 | 409.38 |
| 907891200000 | 410.71 |
| 908150400000 | 414.4 |
| 908236800000 | 410.67 |
| 908323200000 | 409.48 |
| 908409600000 | 417.21 |
| 908496000000 | 421.98 |
| 908755200000 | 425.46 |
| 908841600000 | 429.4 |
| 908928000000 | 433.98 |
| 909014400000 | 436.23 |
| 909100800000 | 436.62 |
| 909360000000 | 436.86 |
| 909446400000 | 434.98 |
| 909532800000 | 423.36 |
| 909619200000 | 427.68 |
| 909705600000 | 433.48 |
| 909964800000 | 441.65 |
| 910051200000 | 438.97 |
| 910137600000 | 437.99 |
| 910224000000 | 438.41 |
| 910310400000 | 439.11 |
| 910569600000 | 438.58 |
| 910656000000 | 428.72 |
| 910742400000 | 422.4 |
| 910828800000 | 418.7 |
| 910915200000 | 421.72 |
| 911174400000 | 430.86 |
| 911260800000 | 433.87 |
| 911347200000 | 435.44 |
| 911433600000 | 443.21 |
| 911520000000 | 450.13 |
| 911779200000 | 454.28 |
| 911865600000 | 454.15 |
| 911952000000 | 448.93 |
| 912038400000 | 452.27 |
| 912124800000 | 451.31 |
| 912384000000 | 448.77 |
| 912470400000 | 445.36 |
| 912556800000 | 449.04 |
| 912643200000 | 445.53 |
| 912729600000 | 449.07 |
| 912988800000 | 459.18 |
| 913075200000 | 455.34 |
| 913161600000 | 455.65 |
| 913248000000 | 457 |
| 913334400000 | 454.73 |
| 913593600000 | 454.39 |
| 913680000000 | 460.66 |
| 913766400000 | 452.89 |
| 913852800000 | 442.3 |
| 913939200000 | 440.14 |
| 914198400000 | 443.4 |
| 914284800000 | 437.72 |
| 914371200000 | 439.22 |
| 914457600000 | 441.01 |
| 914544000000 | 441.59 |
| 914803200000 | 437 |
| 914889600000 | 436.63 |
| 914976000000 | 437.43 |
| 915062400000 | 437.53 |
| 915408000000 | 444.03 |
| 915494400000 | 441.24 |
| 915580800000 | 446 |
| 915667200000 | 453.3 |
| 915753600000 | 454.32 |
| 916012800000 | 469.03 |
| 916099200000 | 464.67 |
| 916185600000 | 456.11 |
| 916272000000 | 450.36 |
| 916358400000 | 455.74 |
| 916617600000 | 458.41 |
| 916704000000 | 455.01 |
| 916790400000 | 454.15 |
| 916876800000 | 446.36 |
| 916963200000 | 438.49 |
| 917222400000 | 426.11 |
| 917308800000 | 426.54 |
| 917395200000 | 436.34 |
| 917481600000 | 433.55 |
| 917568000000 | 432.45 |
| 917827200000 | 434.55 |
| 917913600000 | 426.85 |
| 918000000000 | 423.02 |
| 918086400000 | 416.68 |
| 918172800000 | 413.77 |
| 918432000000 | 423.85 |
| 918518400000 | 417.74 |
| 918604800000 | 419.97 |
| 918691200000 | 423.51 |
| 918777600000 | 430.82 |
| 919036800000 | 432.19 |
| 919123200000 | 431.17 |
| 919209600000 | 432.45 |
| 919296000000 | 428.32 |
| 919382400000 | 422 |
| 919641600000 | 426.03 |
| 919728000000 | 417.01 |
| 919814400000 | 418.42 |
| 919900800000 | 419.95 |
| 919987200000 | 424.8 |
| 920246400000 | 430.94 |
| 920332800000 | 430.03 |
| 920419200000 | 431.13 |
| 920505600000 | 427.04 |
| 920592000000 | 431.75 |
| 920851200000 | 441.94 |
| 920937600000 | 447.77 |
| 921024000000 | 450.84 |
| 921110400000 | 452.08 |
| 921196800000 | 454.83 |
| 921456000000 | 458.18 |
| 921542400000 | 461.92 |
| 921628800000 | 465.59 |
| 921715200000 | 464.94 |
| 921801600000 | 475.62 |
| 922060800000 | 473.66 |
| 922147200000 | 471.39 |
| 922233600000 | 466.49 |
| 922320000000 | 471.32 |
| 922406400000 | 473.53 |
| 922665600000 | 469.43 |
| 922752000000 | 471.74 |
| 922838400000 | 474.46 |
| 922924800000 | 477.89 |
| 923011200000 | 487.35 |
| 923270400000 | 484.12 |
| 923356800000 | 493.34 |
| 923443200000 | 495.9 |
| 923529600000 | 499.94 |
| 923616000000 | 500.8 |
| 923875200000 | 494.82 |
| 923961600000 | 498.92 |
| 924048000000 | 503.11 |
| 924134400000 | 510.43 |
| 924220800000 | 514.16 |
| 924480000000 | 523.54 |
| 924566400000 | 525.61 |
| 924652800000 | 517 |
| 924739200000 | 522.15 |
| 924825600000 | 530.34 |
| 925084800000 | 527.72 |
| 925171200000 | 533.27 |
| 925257600000 | 532.9 |
| 925344000000 | 527.61 |
| 925430400000 | 531.03 |
| 925689600000 | 540.25 |
| 925776000000 | 551.08 |
| 925862400000 | 559.49 |
| 925948800000 | 573.44 |
| 926035200000 | 569.87 |
| 926294400000 | 572.89 |
| 926380800000 | 574.04 |
| 926467200000 | 565.91 |
| 926553600000 | 558.63 |
| 926640000000 | 561.89 |
| 926899200000 | 556.03 |
| 926985600000 | 563.76 |
| 927072000000 | 562 |
| 927158400000 | 556.23 |
| 927244800000 | 551.5 |
| 927504000000 | 543.91 |
| 927590400000 | 539.9 |
| 927676800000 | 537.79 |
| 927763200000 | 536.1 |
| 927849600000 | 536.9 |
| 928108800000 | 533.39 |
| 928195200000 | 538.65 |
| 928281600000 | 535.92 |
| 928368000000 | 541.84 |
| 928454400000 | 546.87 |
| 928713600000 | 557.9 |
| 928800000000 | 571.35 |
| 928886400000 | 563.64 |
| 928972800000 | 568.04 |
| 929059200000 | 569.72 |
| 929318400000 | 567.29 |
| 929404800000 | 561.88 |
| 929491200000 | 563.67 |
| 929577600000 | 566.47 |
| 929664000000 | 568.84 |
| 929923200000 | 578.39 |
| 930009600000 | 582.94 |
| 930096000000 | 582.77 |
| 930182400000 | 583.58 |
| 930268800000 | 580.14 |
| 930528000000 | 583.53 |
| 930614400000 | 584.59 |
| 930700800000 | 583.28 |
| 930787200000 | 591.56 |
| 930873600000 | 592.16 |
| 931132800000 | 608.21 |
| 931219200000 | 607.55 |
| 931305600000 | 610.76 |
| 931392000000 | 610.86 |
| 931478400000 | 617.95 |
| 931737600000 | 601.34 |
| 931824000000 | 592.4 |
| 931910400000 | 582.04 |
| 931996800000 | 586.3 |
| 932083200000 | 580.42 |
| 932342400000 | 581.3 |
| 932428800000 | 582.53 |
| 932515200000 | 575.8 |
| 932601600000 | 572.62 |
| 932688000000 | 559.97 |
| 932947200000 | 544.31 |
| 933033600000 | 549.49 |
| 933120000000 | 557.98 |
| 933206400000 | 561.46 |
| 933292800000 | 557.2 |
| 933552000000 | 542.54 |
| 933638400000 | 542.62 |
| 933724800000 | 543.45 |
| 933811200000 | 530.37 |
| 933897600000 | 528.55 |
| 934156800000 | 531.53 |
| 934243200000 | 534.48 |
| 934329600000 | 530.38 |
| 934416000000 | 538.07 |
| 934502400000 | 536.49 |
| 934761600000 | 545.87 |
| 934848000000 | 538.35 |
| 934934400000 | 542.35 |
| 935020800000 | 541.95 |
| 935107200000 | 546.83 |
| 935366400000 | 562.62 |
| 935452800000 | 558.23 |
| 935539200000 | 562.18 |
| 935625600000 | 562.12 |
| 935712000000 | 562.07 |
| 935971200000 | 562.23 |
| 936057600000 | 568 |
| 936144000000 | 563.69 |
| 936230400000 | 559.64 |
| 936316800000 | 557.89 |
| 936576000000 | 568.03 |
| 936662400000 | 566.89 |
| 936748800000 | 562.1 |
| 936835200000 | 563.33 |
| 936921600000 | 573.19 |
| 937180800000 | 582.16 |
| 937267200000 | 584.47 |
| 937353600000 | 581.91 |
| 937440000000 | 580.09 |
| 937526400000 | 582.16 |
| 937785600000 | 576.88 |
| 937872000000 | 570.5 |
| 937958400000 | 569.65 |
| 938044800000 | 564.16 |
| 938131200000 | 552.12 |
| 938390400000 | 536.71 |
| 938476800000 | 540.29 |
| 938563200000 | 544.42 |
| 938649600000 | 548.7 |
| 938736000000 | 549.29 |
| 938995200000 | 554.85 |
| 939081600000 | 558.71 |
| 939168000000 | 564.49 |
| 939254400000 | 572.92 |
| 939340800000 | 572.58 |
| 939600000000 | 581.83 |
| 939686400000 | 599.06 |
| 939772800000 | 596.72 |
| 939859200000 | 589.88 |
| 939945600000 | 582.56 |
| 940204800000 | 564.32 |
| 940291200000 | 564.01 |
| 940377600000 | 574.18 |
| 940464000000 | 575.15 |
| 940550400000 | 571.9 |
| 940809600000 | 567.36 |
| 940896000000 | 561.14 |
| 940982400000 | 549.97 |
| 941068800000 | 551.12 |
| 941155200000 | 549.73 |
| 941414400000 | 557.61 |
| 941500800000 | 557.87 |
| 941587200000 | 552.83 |
| 941673600000 | 551.39 |
| 941760000000 | 556.73 |
| 942019200000 | 560.57 |
| 942105600000 | 563.3 |
| 942192000000 | 568.8 |
| 942278400000 | 570.9 |
| 942364800000 | 571.82 |
| 942624000000 | 575.79 |
| 942710400000 | 573.85 |
| 942796800000 | 571.57 |
| 942883200000 | 569.34 |
| 942969600000 | 577.56 |
| 943228800000 | 584.49 |
| 943315200000 | 578.97 |
| 943401600000 | 567.16 |
| 943488000000 | 569.09 |
| 943574400000 | 566.01 |
| 943833600000 | 572.14 |
| 943920000000 | 572.43 |
| 944006400000 | 571.48 |
| 944092800000 | 573.81 |
| 944179200000 | 576 |
| 944438400000 | 579.1 |
| 944524800000 | 572.54 |
| 944611200000 | 568.57 |
| 944697600000 | 567.14 |
| 944784000000 | 578.63 |
| 945043200000 | 593.74 |
| 945129600000 | 592.4 |
| 945216000000 | 583.25 |
| 945302400000 | 578.5 |
| 945388800000 | 577.65 |
| 945648000000 | 564.63 |
| 945734400000 | 559.27 |
| 945820800000 | 560.08 |
| 945907200000 | 552.8 |
| 945993600000 | 551.78 |
| 946252800000 | 561.24 |
| 946339200000 | 568.62 |
| 946425600000 | 576.7 |
| 946512000000 | 586.21 |
| 946598400000 | 586.86 |
| 946857600000 | 604.12 |
| 946944000000 | 614.04 |
| 947030400000 | 604.69 |
| 947116800000 | 604.57 |
| 947203200000 | 610.13 |
| 947462400000 | 613.88 |
| 947548800000 | 607.08 |
| 947635200000 | 610.45 |
| 947721600000 | 614.03 |
| 947808000000 | 620.5 |
| 948067200000 | 634.15 |
| 948153600000 | 631.88 |
| 948240000000 | 620.04 |
| 948326400000 | 622.64 |
| 948412800000 | 623.59 |
| 948672000000 | 625.55 |
| 948758400000 | 620.54 |
| 948844800000 | 622.59 |
| 948931200000 | 627.01 |
| 949017600000 | 627.98 |
| 949276800000 | 619.96 |
| 949363200000 | 628.53 |
| 949449600000 | 635.33 |
| 949536000000 | 643.95 |
| 949622400000 | 648.56 |
| 949881600000 | 650.58 |
| 949968000000 | 654.13 |
| 950054400000 | 658.14 |
| 950140800000 | 659.91 |
| 950227200000 | 661.69 |
| 950486400000 | 650.87 |
| 950572800000 | 644.25 |
| 950659200000 | 649.13 |
| 950745600000 | 652.31 |
| 950832000000 | 652.52 |
| 951091200000 | 651.05 |
| 951177600000 | 638.06 |
| 951264000000 | 634.62 |
| 951350400000 | 637.98 |
| 951436800000 | 629.61 |
| 951696000000 | 617.36 |
| 951782400000 | 612.33 |
| 951868800000 | 626.93 |
| 951955200000 | 631.43 |
| 952041600000 | 631.7 |
| 952300800000 | 631.8 |
| 952387200000 | 624.79 |
| 952473600000 | 623.54 |
| 952560000000 | 632.84 |
| 952646400000 | 627.79 |
| 952905600000 | 608.52 |
| 952992000000 | 594.56 |
| 953078400000 | 587.41 |
| 953164800000 | 589.73 |
| 953251200000 | 596.11 |
| 953510400000 | 589.17 |
| 953596800000 | 599.64 |
| 953683200000 | 604.89 |
| 953769600000 | 617.98 |
| 953856000000 | 623.36 |
| 954115200000 | 629.37 |
| 954201600000 | 627.03 |
| 954288000000 | 626.38 |
| 954374400000 | 615.42 |
| 954460800000 | 612.77 |
| 954720000000 | 602.4 |
| 954806400000 | 597.38 |
| 954892800000 | 599.68 |
| 954979200000 | 602.56 |
| 955065600000 | 610.63 |
| 955324800000 | 622.5 |
| 955411200000 | 615.94 |
| 955497600000 | 611.72 |
| 955584000000 | 599.03 |
| 955670400000 | 583.54 |
| 955929600000 | 549 |
| 956016000000 | 557.03 |
| 956102400000 | 555.26 |
| 956188800000 | 551.84 |
| 956275200000 | 555.93 |
| 956534400000 | 542.89 |
| 956620800000 | 541.98 |
| 956707200000 | 530.91 |
| 956793600000 | 525.41 |
| 956880000000 | 534.68 |
| 957139200000 | 534.69 |
| 957225600000 | 523.26 |
| 957312000000 | 511 |
| 957398400000 | 511.66 |
| 957484800000 | 524.57 |
| 957744000000 | 519.54 |
| 957830400000 | 521.3 |
| 957916800000 | 517.03 |
| 958003200000 | 510.14 |
| 958089600000 | 513.67 |
| 958348800000 | 508.62 |
| 958435200000 | 512.83 |
| 958521600000 | 512.62 |
| 958608000000 | 509.82 |
| 958694400000 | 509.93 |
| 958953600000 | 495.17 |
| 959040000000 | 486.52 |
| 959126400000 | 480.65 |
| 959212800000 | 484.96 |
| 959299200000 | 482.87 |
| 959558400000 | 487.49 |
| 959644800000 | 495.06 |
| 959731200000 | 507.33 |
| 959817600000 | 506.53 |
| 959904000000 | 511.99 |
| 960163200000 | 518 |
| 960249600000 | 517.4 |
| 960336000000 | 517.69 |
| 960422400000 | 517.69 |
| 960508800000 | 517.01 |
| 960768000000 | 513.07 |
| 960854400000 | 507.03 |
| 960940800000 | 507.33 |
| 961027200000 | 501.5 |
| 961113600000 | 498.78 |
| 961372800000 | 494.55 |
| 961459200000 | 495.43 |
| 961545600000 | 491.3 |
| 961632000000 | 494.04 |
| 961718400000 | 489.93 |
| 961977600000 | 483.58 |
| 962064000000 | 485.29 |
| 962150400000 | 483.48 |
| 962236800000 | 477.24 |
| 962323200000 | 480.19 |
| 962582400000 | 481.42 |
| 962668800000 | 474.84 |
| 962755200000 | 483.75 |
| 962841600000 | 479.44 |
| 962928000000 | 478.38 |
| 963187200000 | 479.86 |
| 963273600000 | 475.9 |
| 963360000000 | 473.83 |
| 963446400000 | 476.46 |
| 963532800000 | 483.36 |
| 963792000000 | 486.15 |
| 963878400000 | 476.73 |
| 963964800000 | 475.29 |
| 964051200000 | 470.96 |
| 964137600000 | 474.19 |
| 964396800000 | 465.26 |
| 964483200000 | 459.95 |
| 964569600000 | 457.07 |
| 964656000000 | 454.89 |
| 964742400000 | 456.31 |
| 965001600000 | 458.02 |
| 965088000000 | 456.64 |
| 965174400000 | 455.13 |
| 965260800000 | 452.51 |
| 965347200000 | 452.36 |
| 965606400000 | 443.81 |
| 965692800000 | 443.89 |
| 965779200000 | 449.02 |
| 965865600000 | 447.58 |
| 965952000000 | 449.04 |
| 966211200000 | 450.74 |
| 966297600000 | 450.49 |
| 966384000000 | 452.38 |
| 966470400000 | 455.49 |
| 966556800000 | 456.65 |
| 966816000000 | 457.11 |
| 966902400000 | 453.4 |
| 966988800000 | 453.84 |
| 967075200000 | 451.57 |
| 967161600000 | 449.35 |
| 967420800000 | 444.45 |
| 967507200000 | 445.51 |
| 967593600000 | 439.63 |
| 967680000000 | 440 |
| 967766400000 | 436.28 |
| 968025600000 | 446.01 |
| 968112000000 | 446.73 |
| 968198400000 | 442.81 |
| 968284800000 | 438.79 |
| 968371200000 | 438.45 |
| 968630400000 | 432.73 |
| 968716800000 | 430.04 |
| 968803200000 | 432.69 |
| 968889600000 | 428.25 |
| 968976000000 | 422.39 |
| 969235200000 | 400.89 |
| 969321600000 | 393.33 |
| 969408000000 | 397.46 |
| 969494400000 | 396.57 |
| 969580800000 | 388.6 |
| 969840000000 | 394.26 |
| 969926400000 | 393.4 |
| 970012800000 | 395.5 |
| 970099200000 | 393 |
| 970185600000 | 391.03 |
| 970444800000 | 380.18 |
| 970531200000 | 379.68 |
| 970617600000 | 376.16 |
| 970704000000 | 375.64 |
| 970790400000 | 382.76 |
| 971049600000 | 377.48 |
| 971136000000 | 376.09 |
| 971222400000 | 367.6 |
| 971308800000 | 359.5 |
| 971395200000 | 355.18 |
| 971654400000 | 358.48 |
| 971740800000 | 353.2 |
| 971827200000 | 344.33 |
| 971913600000 | 341.1 |
| 972000000000 | 349.13 |
| 972259200000 | 343.97 |
| 972345600000 | 348.1 |
| 972432000000 | 346.36 |
| 972518400000 | 344.78 |
| 972604800000 | 343.97 |
| 972864000000 | 338.38 |
| 972950400000 | 338.62 |
| 973036800000 | 342.94 |
| 973123200000 | 345.36 |
| 973209600000 | 349.63 |
| 973468800000 | 345.53 |
| 973555200000 | 345.06 |
| 973641600000 | 347.18 |
| 973728000000 | 347.57 |
| 973814400000 | 348.37 |
| 974073600000 | 337.1 |
| 974160000000 | 338.72 |
| 974246400000 | 338.19 |
| 974332800000 | 332.75 |
| 974419200000 | 330.01 |
| 974678400000 | 318.36 |
| 974764800000 | 318.11 |
| 974851200000 | 314.03 |
| 974937600000 | 309.02 |
| 975024000000 | 315.17 |
| 975283200000 | 319.42 |
| 975369600000 | 312.55 |
| 975456000000 | 310.61 |
| 975542400000 | 306.07 |
| 975628800000 | 308.29 |
| 975888000000 | 307.43 |
| 975974400000 | 311.79 |
| 976060800000 | 317.77 |
| 976147200000 | 314.04 |
| 976233600000 | 316.63 |
| 976492800000 | 318.19 |
| 976579200000 | 316.59 |
| 976665600000 | 315.41 |
| 976752000000 | 317.22 |
| 976838400000 | 314.38 |
| 977097600000 | 309.18 |
| 977184000000 | 306.26 |
| 977270400000 | 300.49 |
| 977356800000 | 296.77 |
| 977443200000 | 298.4 |
| 977702400000 | 298.55 |
| 977788800000 | 297.43 |
| 977875200000 | 296.57 |
| 977961600000 | 298.65 |
| 978048000000 | 298.48 |
| 978393600000 | 300.43 |
| 978480000000 | 300.69 |
| 978566400000 | 311.17 |
| 978652800000 | 313.85 |
| 978912000000 | 314.42 |
| 978998400000 | 318.55 |
| 979084800000 | 319.24 |
| 979171200000 | 321.88 |
| 979257600000 | 320.43 |
| 979516800000 | 318.58 |
| 979603200000 | 322.71 |
| 979689600000 | 325.46 |
| 979776000000 | 326.85 |
| 979862400000 | 330.24 |
| 980121600000 | 332.45 |
| 980208000000 | 332.73 |
| 980294400000 | 332.8 |
| 980380800000 | 333.99 |
| 980467200000 | 332.13 |
| 980726400000 | 331.08 |
| 980812800000 | 334.56 |
| 980899200000 | 340.31 |
| 980985600000 | 339.42 |
| 981072000000 | 341.62 |
| 981331200000 | 337.36 |
| 981417600000 | 337.29 |
| 981504000000 | 330.05 |
| 981590400000 | 333.03 |
| 981676800000 | 335.68 |
| 981936000000 | 337.38 |
| 982022400000 | 340.63 |
| 982108800000 | 341.06 |
| 982195200000 | 344.9 |
| 982281600000 | 344.7 |
| 982540800000 | 340.83 |
| 982627200000 | 342.14 |
| 982713600000 | 334.14 |
| 982800000000 | 324.97 |
| 982886400000 | 324.97 |
| 983145600000 | 329.09 |
| 983232000000 | 328.52 |
| 983318400000 | 328.13 |
| 983404800000 | 326.81 |
| 983491200000 | 325 |
| 983750400000 | 328.08 |
| 983836800000 | 329.32 |
| 983923200000 | 332.07 |
| 984009600000 | 334.05 |
| 984096000000 | 332.17 |
| 984355200000 | 324.36 |
| 984441600000 | 319.88 |
| 984528000000 | 316.58 |
| 984614400000 | 317.8 |
| 984700800000 | 316.91 |
| 984960000000 | 310.91 |
| 985046400000 | 312.94 |
| 985132800000 | 311.17 |
| 985219200000 | 310.45 |
| 985305600000 | 313.69 |
| 985564800000 | 320.24 |
| 985651200000 | 318.57 |
| 985737600000 | 315.99 |
| 985824000000 | 313.84 |
| 985910400000 | 313.78 |
| 986169600000 | 304.69 |
| 986256000000 | 296.58 |
| 986342400000 | 294.47 |
| 986428800000 | 297.71 |
| 986515200000 | 301.77 |
| 986774400000 | 297.7 |
| 986860800000 | 296.46 |
| 986947200000 | 300.17 |
| 987033600000 | 303.39 |
| 987120000000 | 304.62 |
| 987379200000 | 302.22 |
| 987465600000 | 300.84 |
| 987552000000 | 307.1 |
| 987638400000 | 311.46 |
| 987724800000 | 311.01 |
| 987984000000 | 311.12 |
| 988070400000 | 312.86 |
| 988156800000 | 311.64 |
| 988243200000 | 312.32 |
| 988329600000 | 312.5 |
| 988588800000 | 311.93 |
| 988675200000 | 311.56 |
| 988761600000 | 310.59 |
| 988848000000 | 313.81 |
| 988934400000 | 310.27 |
| 989193600000 | 308.62 |
| 989280000000 | 304.59 |
| 989366400000 | 303.45 |
| 989452800000 | 301.13 |
| 989539200000 | 303.09 |
| 989798400000 | 302.21 |
| 989884800000 | 301.3 |
| 989971200000 | 300.86 |
| 990057600000 | 306.38 |
| 990144000000 | 305.79 |
| 990403200000 | 301.52 |
| 990489600000 | 301.34 |
| 990576000000 | 306.66 |
| 990662400000 | 308.71 |
| 990748800000 | 307.91 |
| 991008000000 | 304.1 |
| 991094400000 | 303.1 |
| 991180800000 | 301.58 |
| 991267200000 | 302.14 |
| 991353600000 | 299.8 |
| 991612800000 | 299 |
| 991699200000 | 299.56 |
| 991785600000 | 304 |
| 991872000000 | 303.51 |
| 991958400000 | 307.99 |
| 992217600000 | 307.03 |
| 992304000000 | 307.67 |
| 992390400000 | 306.98 |
| 992476800000 | 305.83 |
| 992563200000 | 304.73 |
| 992822400000 | 299.64 |
| 992908800000 | 297.8 |
| 992995200000 | 296.1 |
| 993081600000 | 296.86 |
| 993168000000 | 297 |
| 993427200000 | 296.78 |
| 993513600000 | 293.36 |
| 993600000000 | 294.23 |
| 993686400000 | 293.44 |
| 993772800000 | 297.78 |
| 994032000000 | 295.45 |
| 994118400000 | 293.04 |
| 994204800000 | 289.02 |
| 994291200000 | 287.83 |
| 994377600000 | 285.4 |
| 994636800000 | 283.22 |
| 994723200000 | 280.26 |
| 994809600000 | 272.81 |
| 994896000000 | 277.74 |
| 994982400000 | 273.22 |
| 995241600000 | 271.02 |
| 995328000000 | 271.94 |
| 995414400000 | 270.41 |
| 995500800000 | 272.04 |
| 995587200000 | 271.61 |
| 995846400000 | 269.6 |
| 995932800000 | 266.92 |
| 996019200000 | 267.41 |
| 996105600000 | 273.61 |
| 996192000000 | 274.9 |
| 996451200000 | 276.42 |
| 996537600000 | 276.16 |
| 996624000000 | 277.76 |
| 996710400000 | 281.69 |
| 996796800000 | 284.02 |
| 997056000000 | 282.61 |
| 997142400000 | 282.07 |
| 997228800000 | 284.25 |
| 997315200000 | 280.94 |
| 997401600000 | 281.05 |
| 997660800000 | 281.38 |
| 997747200000 | 284.57 |
| 997833600000 | 285.42 |
| 997920000000 | 288.81 |
| 998006400000 | 287.09 |
| 998265600000 | 283.86 |
| 998352000000 | 284.91 |
| 998438400000 | 284.88 |
| 998524800000 | 284.12 |
| 998611200000 | 282.71 |
| 998870400000 | 284.51 |
| 998956800000 | 283.63 |
| 999043200000 | 284.44 |
| 999129600000 | 283.71 |
| 999216000000 | 280.83 |
| 999475200000 | 278.28 |
| 999561600000 | 279.49 |
| 999648000000 | 277.3 |
| 999734400000 | 275.02 |
| 999820800000 | 273.09 |
| 1000080000000 | 270.58 |
| 1000166400000 | 263.14 |
| 1000252800000 | 257.97 |
| 1000339200000 | 250.14 |
| 1000425600000 | 239.52 |
| 1000684800000 | 231.32 |
| 1000771200000 | 234.06 |
| 1000857600000 | 238.09 |
| 1000944000000 | 234.62 |
| 1001030400000 | 228.51 |
| 1001289600000 | 232.16 |
| 1001376000000 | 231.42 |
| 1001462400000 | 233.53 |
| 1001548800000 | 233.65 |
| 1001635200000 | 236.66 |
| 1001894400000 | 231.5 |
| 1001980800000 | 232.83 |
| 1002067200000 | 231.23 |
| 1002153600000 | 234.53 |
| 1002240000000 | 234.53 |
| 1002499200000 | 230.57 |
| 1002585600000 | 234.36 |
| 1002672000000 | 235.77 |
| 1002758400000 | 243.15 |
| 1002844800000 | 242.68 |
| 1003104000000 | 241.53 |
| 1003190400000 | 243.89 |
| 1003276800000 | 245.6 |
| 1003363200000 | 244.8 |
| 1003449600000 | 246.2 |
| 1003708800000 | 248.39 |
| 1003795200000 | 247.97 |
| 1003881600000 | 250.36 |
| 1003968000000 | 250.79 |
| 1004054400000 | 252.66 |
| 1004313600000 | 251.78 |
| 1004400000000 | 246.77 |
| 1004486400000 | 248.09 |
| 1004572800000 | 249.12 |
| 1004659200000 | 252.43 |
| 1004918400000 | 257.06 |
| 1005004800000 | 257.98 |
| 1005091200000 | 259.28 |
| 1005177600000 | 261.92 |
| 1005264000000 | 261.41 |
| 1005523200000 | 264.27 |
| 1005609600000 | 264.73 |
| 1005696000000 | 268.8 |
| 1005782400000 | 271.89 |
| 1005868800000 | 273.67 |
| 1006128000000 | 278.6 |
| 1006214400000 | 275.54 |
| 1006300800000 | 276.48 |
| 1006387200000 | 276.5 |
| 1006473600000 | 281.03 |
| 1006732800000 | 288.06 |
| 1006819200000 | 286.25 |
| 1006905600000 | 279.5 |
| 1006992000000 | 280.07 |
| 1007078400000 | 281.78 |
| 1007337600000 | 286.57 |
| 1007424000000 | 288.88 |
| 1007510400000 | 294.33 |
| 1007596800000 | 300.93 |
| 1007683200000 | 304.25 |
| 1007942400000 | 305.78 |
| 1008028800000 | 305.06 |
| 1008115200000 | 311.82 |
| 1008201600000 | 306.77 |
| 1008288000000 | 307.11 |
| 1008547200000 | 306.62 |
| 1008633600000 | 300.04 |
| 1008720000000 | 295.71 |
| 1008806400000 | 296.82 |
| 1008892800000 | 294.78 |
| 1009152000000 | 297.12 |
| 1009238400000 | 302.59 |
| 1009324800000 | 305.17 |
| 1009411200000 | 305.12 |
| 1009497600000 | 308.55 |
| 1009756800000 | 311.89 |
| 1009929600000 | 315.99 |
| 1010016000000 | 317.91 |
| 1010102400000 | 322.52 |
| 1010361600000 | 328.87 |
| 1010448000000 | 328.16 |
| 1010534400000 | 330.93 |
| 1010620800000 | 329.27 |
| 1010707200000 | 325.07 |
| 1010966400000 | 322.99 |
| 1011052800000 | 320.18 |
| 1011139200000 | 317.19 |
| 1011225600000 | 320.52 |
| 1011312000000 | 319.49 |
| 1011571200000 | 324.63 |
| 1011657600000 | 324.7 |
| 1011744000000 | 325.89 |
| 1011830400000 | 328.22 |
| 1011916800000 | 332.34 |
| 1012176000000 | 336.19 |
| 1012262400000 | 333.08 |
| 1012348800000 | 331.56 |
| 1012435200000 | 335.15 |
| 1012521600000 | 334.31 |
| 1012780800000 | 329.94 |
| 1012867200000 | 329.88 |
| 1012953600000 | 332.29 |
| 1013040000000 | 328.8 |
| 1013126400000 | 327.76 |
| 1013385600000 | 327.18 |
| 1013472000000 | 327.96 |
| 1013558400000 | 329.86 |
| 1013644800000 | 334.1 |
| 1013731200000 | 333.13 |
| 1013990400000 | 333.98 |
| 1014076800000 | 330.4 |
| 1014163200000 | 327.49 |
| 1014249600000 | 326.89 |
| 1014336000000 | 324.47 |
| 1014595200000 | 322.65 |
| 1014681600000 | 323.78 |
| 1014768000000 | 331.55 |
| 1014854400000 | 330.62 |
| 1014940800000 | 332.9 |
| 1015200000000 | 340.68 |
| 1015286400000 | 341.05 |
| 1015372800000 | 344.5 |
| 1015459200000 | 345.22 |
| 1015545600000 | 346.41 |
| 1015804800000 | 350.49 |
| 1015891200000 | 348.81 |
| 1015977600000 | 349.75 |
| 1016064000000 | 350.84 |
| 1016150400000 | 352.87 |
| 1016409600000 | 353.5 |
| 1016496000000 | 353.58 |
| 1016582400000 | 356.3 |
| 1016668800000 | 357.58 |
| 1016755200000 | 360.61 |
| 1017014400000 | 361.5 |
| 1017100800000 | 363.04 |
| 1017187200000 | 362.57 |
| 1017273600000 | 362.64 |
| 1017360000000 | 360.53 |
| 1017619200000 | 360.08 |
| 1017705600000 | 363.57 |
| 1017792000000 | 365.98 |
| 1017878400000 | 366.16 |
| 1017964800000 | 368.79 |
| 1018224000000 | 367.61 |
| 1018310400000 | 362.61 |
| 1018396800000 | 363.31 |
| 1018483200000 | 365.49 |
| 1018569600000 | 368.28 |
| 1018828800000 | 368.88 |
| 1018915200000 | 371.32 |
| 1019001600000 | 376.31 |
| 1019088000000 | 375.77 |
| 1019174400000 | 377.26 |
| 1019433600000 | 375.97 |
| 1019520000000 | 372.92 |
| 1019606400000 | 371.33 |
| 1019692800000 | 367.31 |
| 1019779200000 | 367.21 |
| 1020038400000 | 362.7 |
| 1020124800000 | 358.91 |
| 1020211200000 | 358.8 |
| 1020297600000 | 355.98 |
| 1020384000000 | 357.51 |
| 1020643200000 | 350.8 |
| 1020729600000 | 351.05 |
| 1020816000000 | 354.95 |
| 1020902400000 | 353.6 |
| 1020988800000 | 354.17 |
| 1021248000000 | 351.29 |
| 1021334400000 | 351.28 |
| 1021420800000 | 356.76 |
| 1021507200000 | 355.34 |
| 1021593600000 | 356.26 |
| 1021852800000 | 348.95 |
| 1021939200000 | 340.99 |
| 1022025600000 | 343.27 |
| 1022112000000 | 341.31 |
| 1022198400000 | 347.71 |
| 1022457600000 | 348.9 |
| 1022544000000 | 347.27 |
| 1022630400000 | 345.13 |
| 1022716800000 | 345.34 |
| 1022803200000 | 342.96 |
| 1023062400000 | 339.42 |
| 1023148800000 | 340.31 |
| 1023235200000 | 340.69 |
| 1023321600000 | 340.55 |
| 1023408000000 | 334.49 |
| 1023667200000 | 338.62 |
| 1023753600000 | 336.24 |
| 1023840000000 | 336.25 |
| 1023926400000 | 339.82 |
| 1024012800000 | 336.76 |
| 1024272000000 | 336.17 |
| 1024358400000 | 336.23 |
| 1024444800000 | 327.29 |
| 1024531200000 | 327.14 |
| 1024617600000 | 325.76 |
| 1024876800000 | 321.41 |
| 1024963200000 | 317.61 |
| 1025049600000 | 304.15 |
| 1025136000000 | 307.08 |
| 1025222400000 | 316.9 |
| 1025481600000 | 312.88 |
| 1025568000000 | 310.93 |
| 1025654400000 | 313.41 |
| 1025740800000 | 319.17 |
| 1025827200000 | 324.49 |
| 1026086400000 | 326.47 |
| 1026172800000 | 330.56 |
| 1026259200000 | 329.1 |
| 1026345600000 | 324.94 |
| 1026432000000 | 333.62 |
| 1026691200000 | 332.86 |
| 1026777600000 | 329.08 |
| 1026864000000 | 330.97 |
| 1026950400000 | 332.67 |
| 1027036800000 | 329.8 |
| 1027296000000 | 319.45 |
| 1027382400000 | 322.37 |
| 1027468800000 | 315.54 |
| 1027555200000 | 316.42 |
| 1027641600000 | 306.73 |
| 1027900800000 | 307.23 |
| 1027987200000 | 312.88 |
| 1028073600000 | 310.07 |
| 1028160000000 | 310.04 |
| 1028246400000 | 311.52 |
| 1028505600000 | 299.78 |
| 1028592000000 | 294.84 |
| 1028678400000 | 301.33 |
| 1028764800000 | 302.84 |
| 1028851200000 | 305.02 |
| 1029110400000 | 304.93 |
| 1029196800000 | 302.88 |
| 1029283200000 | 306.83 |
| 1029369600000 | 307.05 |
| 1029456000000 | 311.13 |
| 1029715200000 | 310.77 |
| 1029801600000 | 311.78 |
| 1029888000000 | 313.24 |
| 1029974400000 | 314.47 |
| 1030060800000 | 313.67 |
| 1030320000000 | 313.78 |
| 1030406400000 | 313.22 |
| 1030492800000 | 310.24 |
| 1030579200000 | 309.96 |
| 1030665600000 | 310.77 |
| 1030924800000 | 307.5 |
| 1031011200000 | 303.32 |
| 1031097600000 | 300.44 |
| 1031184000000 | 298.25 |
| 1031270400000 | 296.59 |
| 1031529600000 | 296.23 |
| 1031616000000 | 300.49 |
| 1031702400000 | 302.02 |
| 1031788800000 | 303.47 |
| 1031875200000 | 299.56 |
| 1032134400000 | 292.74 |
| 1032220800000 | 298.24 |
| 1032307200000 | 292.05 |
| 1032393600000 | 290.54 |
| 1032480000000 | 287.94 |
| 1032739200000 | 280.92 |
| 1032825600000 | 276.68 |
| 1032912000000 | 271.54 |
| 1032998400000 | 271.94 |
| 1033084800000 | 271.53 |
| 1033344000000 | 267.3 |
| 1033430400000 | 269.76 |
| 1033516800000 | 270.05 |
| 1033603200000 | 267.45 |
| 1033689600000 | 266.96 |
| 1033948800000 | 259.72 |
| 1034035200000 | 260.95 |
| 1034121600000 | 258.16 |
| 1034208000000 | 255.09 |
| 1034294400000 | 253.15 |
| 1034553600000 | 253.86 |
| 1034640000000 | 261.7 |
| 1034726400000 | 264.73 |
| 1034812800000 | 269.51 |
| 1034899200000 | 277.17 |
| 1035158400000 | 277.44 |
| 1035244800000 | 274.69 |
| 1035331200000 | 282.64 |
| 1035417600000 | 282.04 |
| 1035504000000 | 281.54 |
| 1035763200000 | 284.22 |
| 1035849600000 | 282.12 |
| 1035936000000 | 280.88 |
| 1036022400000 | 284.35 |
| 1036108800000 | 281.51 |
| 1036368000000 | 286.4 |
| 1036454400000 | 286.79 |
| 1036540800000 | 291.51 |
| 1036627200000 | 294.04 |
| 1036713600000 | 296.15 |
| 1036972800000 | 292.02 |
| 1037059200000 | 289.9 |
| 1037145600000 | 288.44 |
| 1037232000000 | 290.15 |
| 1037318400000 | 295.01 |
| 1037577600000 | 296.8 |
| 1037664000000 | 294.28 |
| 1037750400000 | 293.2 |
| 1037836800000 | 293.87 |
| 1037923200000 | 297.27 |
| 1038182400000 | 298.75 |
| 1038268800000 | 298.97 |
| 1038355200000 | 299.99 |
| 1038441600000 | 299.87 |
| 1038528000000 | 302.73 |
| 1038787200000 | 305.15 |
| 1038873600000 | 307.89 |
| 1038960000000 | 304.38 |
| 1039046400000 | 304.49 |
| 1039132800000 | 304.28 |
| 1039392000000 | 305.06 |
| 1039478400000 | 304.9 |
| 1039564800000 | 303.53 |
| 1039651200000 | 305 |
| 1039737600000 | 302.97 |
| 1039996800000 | 302.22 |
| 1040083200000 | 300.79 |
| 1040169600000 | 300.24 |
| 1040256000000 | 300.36 |
| 1040342400000 | 300.92 |
| 1040601600000 | 297.01 |
| 1040688000000 | 294.31 |
| 1040774400000 | 293.15 |
| 1040860800000 | 294.19 |
| 1040947200000 | 294.09 |
| 1041206400000 | 291.13 |
| 1041292800000 | 292.26 |
| 1041465600000 | 294.84 |
| 1041552000000 | 299.9 |
| 1041811200000 | 304.19 |
| 1041897600000 | 301.87 |
| 1041984000000 | 304.5 |
| 1042070400000 | 306.01 |
| 1042156800000 | 307.73 |
| 1042416000000 | 313.04 |
| 1042502400000 | 313.17 |
| 1042588800000 | 315.02 |
| 1042675200000 | 313.76 |
| 1042761600000 | 308.95 |
| 1043020800000 | 310.01 |
| 1043107200000 | 308.32 |
| 1043193600000 | 308.18 |
| 1043280000000 | 311.8 |
| 1043366400000 | 307.93 |
| 1043625600000 | 301.11 |
| 1043712000000 | 302.81 |
| 1043798400000 | 302.26 |
| 1043884800000 | 304.05 |
| 1043971200000 | 305.72 |
| 1044230400000 | 306.55 |
| 1044316800000 | 305.86 |
| 1044403200000 | 305.21 |
| 1044489600000 | 301.96 |
| 1044576000000 | 298.5 |
| 1044835200000 | 294.58 |
| 1044921600000 | 293.54 |
| 1045008000000 | 295 |
| 1045094400000 | 290.8 |
| 1045180800000 | 290.08 |
| 1045440000000 | 298.57 |
| 1045526400000 | 298.15 |
| 1045612800000 | 295.76 |
| 1045699200000 | 295.49 |
| 1045785600000 | 295.83 |
| 1046044800000 | 297.16 |
| 1046131200000 | 291.73 |
| 1046217600000 | 291.61 |
| 1046304000000 | 291.54 |
| 1046390400000 | 290.63 |
| 1046649600000 | 291.38 |
| 1046736000000 | 290.74 |
| 1046822400000 | 286.36 |
| 1046908800000 | 283.43 |
| 1046995200000 | 279.49 |
| 1047254400000 | 274.62 |
| 1047340800000 | 271.77 |
| 1047427200000 | 274.13 |
| 1047513600000 | 275.94 |
| 1047600000000 | 280.15 |
| 1047859200000 | 272.1 |
| 1047945600000 | 280.24 |
| 1048032000000 | 279.23 |
| 1048118400000 | 284.95 |
| 1048204800000 | 285.94 |
| 1048464000000 | 282.8 |
| 1048550400000 | 280.77 |
| 1048636800000 | 282.31 |
| 1048723200000 | 282.68 |
| 1048809600000 | 282.97 |
| 1049068800000 | 277.76 |
| 1049155200000 | 280.01 |
| 1049241600000 | 281.62 |
| 1049328000000 | 283.94 |
| 1049414400000 | 289.7 |
| 1049673600000 | 296.26 |
| 1049760000000 | 295.32 |
| 1049846400000 | 294.92 |
| 1049932800000 | 296.59 |
| 1050019200000 | 297.41 |
| 1050278400000 | 298.84 |
| 1050364800000 | 302.48 |
| 1050451200000 | 307.11 |
| 1050537600000 | 307.8 |
| 1050624000000 | 311.96 |
| 1050883200000 | 312.23 |
| 1050969600000 | 307.57 |
| 1051056000000 | 306.71 |
| 1051142400000 | 301.36 |
| 1051228800000 | 294.22 |
| 1051488000000 | 293.25 |
| 1051574400000 | 299.4 |
| 1051660800000 | 298.92 |
| 1051747200000 | 298.87 |
| 1051833600000 | 299.79 |
| 1052092800000 | 302.03 |
| 1052179200000 | 302.35 |
| 1052265600000 | 307.16 |
| 1052352000000 | 305.6 |
| 1052438400000 | 308.89 |
| 1052697600000 | 310.18 |
| 1052784000000 | 310.31 |
| 1052870400000 | 310.03 |
| 1052956800000 | 308.07 |
| 1053043200000 | 306.34 |
| 1053302400000 | 303.38 |
| 1053388800000 | 305.1 |
| 1053475200000 | 305.19 |
| 1053561600000 | 308.1 |
| 1053648000000 | 315.47 |
| 1053907200000 | 320.6 |
| 1053993600000 | 319.93 |
| 1054080000000 | 322.06 |
| 1054166400000 | 323.67 |
| 1054252800000 | 326.03 |
| 1054512000000 | 329.89 |
| 1054598400000 | 328.49 |
| 1054684800000 | 329.47 |
| 1054771200000 | 332.64 |
| 1054857600000 | 333.05 |
| 1055116800000 | 335.55 |
| 1055203200000 | 335.32 |
| 1055289600000 | 336.46 |
| 1055376000000 | 340.1 |
| 1055462400000 | 342.21 |
| 1055721600000 | 345.01 |
| 1055808000000 | 349 |
| 1055894400000 | 348.64 |
| 1055980800000 | 351.04 |
| 1056067200000 | 349.51 |
| 1056326400000 | 344.88 |
| 1056412800000 | 344.45 |
| 1056499200000 | 347.37 |
| 1056585600000 | 345.65 |
| 1056672000000 | 347.53 |
| 1056931200000 | 348.49 |
| 1057017600000 | 352.98 |
| 1057104000000 | 357.4 |
| 1057190400000 | 357.89 |
| 1057276800000 | 361.54 |
| 1057536000000 | 365.83 |
| 1057622400000 | 365.88 |
| 1057708800000 | 366.29 |
| 1057795200000 | 365.69 |
| 1057881600000 | 365.04 |
| 1058140800000 | 370.16 |
| 1058227200000 | 368.93 |
| 1058313600000 | 368.95 |
| 1058400000000 | 365.92 |
| 1058486400000 | 364.75 |
| 1058745600000 | 362.15 |
| 1058832000000 | 362.51 |
| 1058918400000 | 363.84 |
| 1059004800000 | 367.04 |
| 1059091200000 | 369.91 |
| 1059350400000 | 373.6 |
| 1059436800000 | 370.7 |
| 1059523200000 | 369.68 |
| 1059609600000 | 369.34 |
| 1059696000000 | 369.5 |
| 1059955200000 | 368.82 |
| 1060041600000 | 365.57 |
| 1060128000000 | 364.13 |
| 1060214400000 | 368.08 |
| 1060300800000 | 367.16 |
| 1060560000000 | 368.21 |
| 1060646400000 | 369.78 |
| 1060732800000 | 375.98 |
| 1060819200000 | 377.58 |
| 1060905600000 | 379.63 |
| 1061164800000 | 383.45 |
| 1061251200000 | 383.42 |
| 1061337600000 | 384.48 |
| 1061424000000 | 388.39 |
| 1061510400000 | 389.13 |
| 1061769600000 | 389.87 |
| 1061856000000 | 388.92 |
| 1061942400000 | 388.48 |
| 1062028800000 | 385.21 |
| 1062115200000 | 390.05 |
| 1062374400000 | 391.91 |
| 1062460800000 | 393.52 |
| 1062547200000 | 394.1 |
| 1062633600000 | 392.91 |
| 1062720000000 | 393.54 |
| 1062979200000 | 393.14 |
| 1063065600000 | 391.74 |
| 1063152000000 | 391.16 |
| 1063238400000 | 392.43 |
| 1063324800000 | 394.63 |
| 1063584000000 | 394.13 |
| 1063670400000 | 397.07 |
| 1063756800000 | 399.29 |
| 1063843200000 | 399.64 |
| 1063929600000 | 400.8 |
| 1064188800000 | 397.24 |
| 1064275200000 | 399.97 |
| 1064361600000 | 400.53 |
| 1064448000000 | 397.22 |
| 1064534400000 | 394.68 |
| 1064793600000 | 394.12 |
| 1064880000000 | 394.28 |
| 1064966400000 | 396.91 |
| 1065052800000 | 401.77 |
| 1065139200000 | 404.64 |
| 1065398400000 | 409.9 |
| 1065484800000 | 411.09 |
| 1065571200000 | 412.96 |
| 1065657600000 | 416.54 |
| 1065744000000 | 419.66 |
| 1066003200000 | 421.1 |
| 1066089600000 | 418.22 |
| 1066176000000 | 419.85 |
| 1066262400000 | 423.98 |
| 1066348800000 | 422.1 |
| 1066608000000 | 423.45 |
| 1066694400000 | 422.47 |
| 1066780800000 | 422.25 |
| 1066867200000 | 416.27 |
| 1066953600000 | 416.68 |
| 1067212800000 | 417.13 |
| 1067299200000 | 421.72 |
| 1067385600000 | 421.88 |
| 1067472000000 | 425.95 |
| 1067558400000 | 425.82 |
| 1067817600000 | 433.03 |
| 1067904000000 | 433.5 |
| 1067990400000 | 435.67 |
| 1068076800000 | 432.72 |
| 1068163200000 | 436.13 |
| 1068422400000 | 435.9 |
| 1068508800000 | 434.24 |
| 1068595200000 | 437.13 |
| 1068681600000 | 440.66 |
| 1068768000000 | 443.48 |
| 1069027200000 | 438.74 |
| 1069113600000 | 439.26 |
| 1069200000000 | 432.27 |
| 1069286400000 | 430.26 |
| 1069372800000 | 430.6 |
| 1069632000000 | 427.8 |
| 1069718400000 | 430.03 |
| 1069804800000 | 433.93 |
| 1069891200000 | 432.49 |
| 1069977600000 | 437.49 |
| 1070236800000 | 446.41 |
| 1070323200000 | 448.49 |
| 1070409600000 | 450.1 |
| 1070496000000 | 450.6 |
| 1070582400000 | 449.62 |
| 1070841600000 | 449.76 |
| 1070928000000 | 453.54 |
| 1071014400000 | 450.23 |
| 1071100800000 | 451.94 |
| 1071187200000 | 454.5 |
| 1071446400000 | 458.93 |
| 1071532800000 | 456.69 |
| 1071619200000 | 454.05 |
| 1071705600000 | 456.79 |
| 1071792000000 | 457.06 |
| 1072051200000 | 458.61 |
| 1072137600000 | 459.09 |
| 1072224000000 | 459.86 |
| 1072310400000 | 459.84 |
| 1072396800000 | 464.1 |
| 1072656000000 | 469.31 |
| 1072742400000 | 474.93 |
| 1072828800000 | 477.17 |
| 1073001600000 | 484.63 |
| 1073260800000 | 496.47 |
| 1073347200000 | 494.63 |
| 1073433600000 | 494.79 |
| 1073520000000 | 497.94 |
| 1073606400000 | 503.25 |
| 1073865600000 | 504.6 |
| 1073952000000 | 504.06 |
| 1074038400000 | 503.02 |
| 1074124800000 | 497.74 |
| 1074211200000 | 498.83 |
| 1074470400000 | 499.47 |
| 1074556800000 | 502.02 |
| 1074643200000 | 500 |
| 1074729600000 | 498.63 |
| 1074816000000 | 500.35 |
| 1075075200000 | 501.14 |
| 1075161600000 | 505.19 |
| 1075248000000 | 504.16 |
| 1075334400000 | 493.67 |
| 1075420800000 | 495.16 |
| 1075680000000 | 495.94 |
| 1075766400000 | 496.79 |
| 1075852800000 | 497.17 |
| 1075939200000 | 496.98 |
| 1076025600000 | 502.1 |
| 1076284800000 | 509.23 |
| 1076371200000 | 511.73 |
| 1076457600000 | 515.24 |
| 1076544000000 | 517.23 |
| 1076630400000 | 521.13 |
| 1076889600000 | 522.19 |
| 1076976000000 | 525.6 |
| 1077062400000 | 526.48 |
| 1077148800000 | 523.45 |
| 1077235200000 | 521.04 |
| 1077494400000 | 519.95 |
| 1077580800000 | 517.8 |
| 1077667200000 | 520.32 |
| 1077753600000 | 519.78 |
| 1077840000000 | 524.56 |
| 1078099200000 | 530.9 |
| 1078185600000 | 533.24 |
| 1078272000000 | 530.3 |
| 1078358400000 | 534.24 |
| 1078444800000 | 538.3 |
| 1078704000000 | 536.96 |
| 1078790400000 | 540.06 |
| 1078876800000 | 532.32 |
| 1078963200000 | 528.18 |
| 1079049600000 | 526.47 |
| 1079308800000 | 521.17 |
| 1079395200000 | 520.14 |
| 1079481600000 | 522.41 |
| 1079568000000 | 530.84 |
| 1079654400000 | 531.92 |
| 1079913600000 | 515.44 |
| 1080000000000 | 506.79 |
| 1080086400000 | 505.37 |
| 1080172800000 | 502.67 |
| 1080259200000 | 504.28 |
| 1080518400000 | 516.6 |
| 1080604800000 | 520.92 |
| 1080691200000 | 526.71 |
| 1080777600000 | 531.44 |
| 1080864000000 | 535.32 |
| 1081123200000 | 540.44 |
| 1081209600000 | 540.2 |
| 1081296000000 | 538.87 |
| 1081382400000 | 538.86 |
| 1081468800000 | 537.46 |
| 1081728000000 | 542 |
| 1081814400000 | 541.3 |
| 1081900800000 | 537.18 |
| 1081987200000 | 531.12 |
| 1082073600000 | 532.51 |
| 1082332800000 | 528.69 |
| 1082419200000 | 527.85 |
| 1082505600000 | 524.35 |
| 1082592000000 | 519.91 |
| 1082678400000 | 523.37 |
| 1082937600000 | 514.78 |
| 1083024000000 | 509.36 |
| 1083110400000 | 500.63 |
| 1083196800000 | 485.51 |
| 1083283200000 | 475.6 |
| 1083542400000 | 469.65 |
| 1083628800000 | 477.94 |
| 1083715200000 | 470.59 |
| 1083801600000 | 462.12 |
| 1083888000000 | 458.38 |
| 1084147200000 | 435.01 |
| 1084233600000 | 437.44 |
| 1084320000000 | 431.3 |
| 1084406400000 | 426.37 |
| 1084492800000 | 419.5 |
| 1084752000000 | 400.55 |
| 1084838400000 | 404.43 |
| 1084924800000 | 421.16 |
| 1085011200000 | 415.12 |
| 1085097600000 | 424.02 |
| 1085356800000 | 427.56 |
| 1085443200000 | 426.88 |
| 1085529600000 | 430.86 |
| 1085616000000 | 435.69 |
| 1085702400000 | 439.63 |
| 1085961600000 | 435.64 |
| 1086048000000 | 434.35 |
| 1086134400000 | 432.82 |
| 1086220800000 | 424.21 |
| 1086307200000 | 426.37 |
| 1086566400000 | 437.78 |
| 1086652800000 | 437.59 |
| 1086739200000 | 436.12 |
| 1086825600000 | 434.28 |
| 1086912000000 | 427.76 |
| 1087171200000 | 418.26 |
| 1087257600000 | 421.56 |
| 1087344000000 | 420.05 |
| 1087430400000 | 421.16 |
| 1087516800000 | 419.17 |
| 1087776000000 | 417.64 |
| 1087862400000 | 416.45 |
| 1087948800000 | 419.73 |
| 1088035200000 | 425.71 |
| 1088121600000 | 428.62 |
| 1088380800000 | 426.97 |
| 1088467200000 | 429.01 |
| 1088553600000 | 433.75 |
| 1088640000000 | 435.97 |
| 1088726400000 | 435.26 |
| 1088985600000 | 434.02 |
| 1089072000000 | 433.33 |
| 1089158400000 | 435.47 |
| 1089244800000 | 433.43 |
| 1089331200000 | 436.02 |
| 1089590400000 | 437.71 |
| 1089676800000 | 432.77 |
| 1089763200000 | 430.29 |
| 1089849600000 | 427.7 |
| 1089936000000 | 430.07 |
| 1090195200000 | 428.92 |
| 1090281600000 | 417.56 |
| 1090368000000 | 417.79 |
| 1090454400000 | 415.93 |
| 1090540800000 | 415.02 |
| 1090800000000 | 411.39 |
| 1090886400000 | 412.82 |
| 1090972800000 | 413.71 |
| 1091059200000 | 412.79 |
| 1091145600000 | 417.02 |
| 1091404800000 | 414.01 |
| 1091491200000 | 414.38 |
| 1091577600000 | 411.43 |
| 1091664000000 | 415.97 |
| 1091750400000 | 416.53 |
| 1092009600000 | 417.65 |
| 1092096000000 | 418.99 |
| 1092182400000 | 415.75 |
| 1092268800000 | 415.49 |
| 1092355200000 | 417.62 |
| 1092614400000 | 419.2 |
| 1092700800000 | 422.4 |
| 1092787200000 | 422.77 |
| 1092873600000 | 429.74 |
| 1092960000000 | 433.46 |
| 1093219200000 | 432.92 |
| 1093305600000 | 434.04 |
| 1093392000000 | 436.61 |
| 1093478400000 | 443.03 |
| 1093564800000 | 442.95 |
| 1093824000000 | 443.3 |
| 1093910400000 | 445.59 |
| 1093996800000 | 451.32 |
| 1094083200000 | 454.74 |
| 1094169600000 | 455.19 |
| 1094428800000 | 455.49 |
| 1094515200000 | 456.8 |
| 1094601600000 | 459.24 |
| 1094688000000 | 460.63 |
| 1094774400000 | 462.03 |
| 1095033600000 | 464.06 |
| 1095120000000 | 466.09 |
| 1095206400000 | 466 |
| 1095292800000 | 469.25 |
| 1095379200000 | 467.09 |
| 1095638400000 | 468.75 |
| 1095724800000 | 470.17 |
| 1095811200000 | 469.03 |
| 1095897600000 | 468.27 |
| 1095984000000 | 467.22 |
| 1096243200000 | 464.79 |
| 1096329600000 | 464.85 |
| 1096416000000 | 464.55 |
| 1096502400000 | 466.88 |
| 1096588800000 | 473.34 |
| 1096848000000 | 482.26 |
| 1096934400000 | 483.21 |
| 1097020800000 | 482.62 |
| 1097107200000 | 483.6 |
| 1097193600000 | 485.62 |
| 1097452800000 | 486.44 |
| 1097539200000 | 481.31 |
| 1097625600000 | 479.16 |
| 1097712000000 | 473.95 |
| 1097798400000 | 473.77 |
| 1098057600000 | 473.01 |
| 1098144000000 | 474.76 |
| 1098230400000 | 469.47 |
| 1098316800000 | 470.5 |
| 1098403200000 | 471.09 |
| 1098662400000 | 467.61 |
| 1098748800000 | 462.63 |
| 1098835200000 | 465.3 |
| 1098921600000 | 469.58 |
| 1099008000000 | 470.33 |
| 1099267200000 | 470.66 |
| 1099353600000 | 475.71 |
| 1099440000000 | 483.53 |
| 1099526400000 | 485.02 |
| 1099612800000 | 488.87 |
| 1099872000000 | 488.05 |
| 1099958400000 | 488.39 |
| 1100044800000 | 491.87 |
| 1100131200000 | 491.54 |
| 1100217600000 | 496.79 |
| 1100476800000 | 498.39 |
| 1100563200000 | 498.89 |
| 1100649600000 | 506.63 |
| 1100736000000 | 506.54 |
| 1100822400000 | 506.33 |
| 1101081600000 | 502.24 |
| 1101168000000 | 506.47 |
| 1101254400000 | 510.56 |
| 1101340800000 | 511.81 |
| 1101427200000 | 511.73 |
| 1101686400000 | 513.42 |
| 1101772800000 | 515.94 |
| 1101859200000 | 518.38 |
| 1101945600000 | 521.83 |
| 1102032000000 | 521.1 |
| 1102291200000 | 522.46 |
| 1102377600000 | 519.64 |
| 1102464000000 | 515.52 |
| 1102550400000 | 512.13 |
| 1102636800000 | 509.05 |
| 1102896000000 | 512.8 |
| 1102982400000 | 515.06 |
| 1103068800000 | 520.67 |
| 1103155200000 | 523.08 |
| 1103241600000 | 523.63 |
| 1103500800000 | 527.9 |
| 1103587200000 | 528.99 |
| 1103673600000 | 530.71 |
| 1103760000000 | 533.49 |
| 1103846400000 | 535.21 |
| 1104105600000 | 535.69 |
| 1104192000000 | 537.57 |
| 1104278400000 | 543.38 |
| 1104364800000 | 547.87 |
| 1104451200000 | 552.43 |
| 1104710400000 | 550.55 |
| 1104796800000 | 542.48 |
| 1104883200000 | 535.34 |
| 1104969600000 | 529.8 |
| 1105056000000 | 531.22 |
| 1105315200000 | 531.13 |
| 1105401600000 | 534.13 |
| 1105488000000 | 531.61 |
| 1105574400000 | 534.26 |
| 1105660800000 | 535.05 |
| 1105920000000 | 537.62 |
| 1106006400000 | 535.43 |
| 1106092800000 | 537.45 |
| 1106179200000 | 531.95 |
| 1106265600000 | 532.04 |
| 1106524800000 | 532.56 |
| 1106611200000 | 530.99 |
| 1106697600000 | 535.06 |
| 1106784000000 | 535.8 |
| 1106870400000 | 540.14 |
| 1107129600000 | 545.14 |
| 1107216000000 | 544.33 |
| 1107302400000 | 546.74 |
| 1107388800000 | 549.96 |
| 1107475200000 | 552.19 |
| 1107734400000 | 553.42 |
| 1107820800000 | 551.29 |
| 1107907200000 | 552 |
| 1107993600000 | 552.28 |
| 1108080000000 | 555.77 |
| 1108339200000 | 561.69 |
| 1108425600000 | 562.65 |
| 1108512000000 | 564.69 |
| 1108598400000 | 566.76 |
| 1108684800000 | 571.28 |
| 1108944000000 | 573.57 |
| 1109030400000 | 573.89 |
| 1109116800000 | 575.36 |
| 1109203200000 | 580.42 |
| 1109289600000 | 581.84 |
| 1109548800000 | 587.05 |
| 1109635200000 | 587.42 |
| 1109721600000 | 587.58 |
| 1109808000000 | 588.57 |
| 1109894400000 | 591.5 |
| 1110153600000 | 593.12 |
| 1110240000000 | 590.67 |
| 1110326400000 | 592.74 |
| 1110412800000 | 589.53 |
| 1110499200000 | 592.39 |
| 1110758400000 | 585.69 |
| 1110844800000 | 573.18 |
| 1110931200000 | 571.2 |
| 1111017600000 | 567.27 |
| 1111104000000 | 571.64 |
| 1111363200000 | 568.38 |
| 1111449600000 | 565.1 |
| 1111536000000 | 556.74 |
| 1111622400000 | 554.65 |
| 1111708800000 | 558.64 |
| 1111968000000 | 555.38 |
| 1112054400000 | 545.68 |
| 1112140800000 | 547.73 |
| 1112227200000 | 555.17 |
| 1112313600000 | 561.32 |
| 1112572800000 | 554.74 |
| 1112659200000 | 554 |
| 1112745600000 | 554.76 |
| 1112832000000 | 556.01 |
| 1112918400000 | 556.23 |
| 1113177600000 | 554.68 |
| 1113264000000 | 553.43 |
| 1113350400000 | 556.12 |
| 1113436800000 | 545.87 |
| 1113523200000 | 538.3 |
| 1113782400000 | 523.82 |
| 1113868800000 | 532.66 |
| 1113955200000 | 532.3 |
| 1114041600000 | 534.66 |
| 1114128000000 | 536.67 |
| 1114387200000 | 538.25 |
| 1114473600000 | 539.07 |
| 1114560000000 | 532.82 |
| 1114646400000 | 528.41 |
| 1114732800000 | 529.67 |
| 1114992000000 | 530.84 |
| 1115078400000 | 532.19 |
| 1115164800000 | 539.28 |
| 1115251200000 | 543.96 |
| 1115337600000 | 545.52 |
| 1115596800000 | 543.23 |
| 1115683200000 | 539.7 |
| 1115769600000 | 536.54 |
| 1115856000000 | 534.86 |
| 1115942400000 | 534.4 |
| 1116201600000 | 531.49 |
| 1116288000000 | 530.95 |
| 1116374400000 | 534.46 |
| 1116460800000 | 539.41 |
| 1116547200000 | 537.01 |
| 1116806400000 | 536 |
| 1116892800000 | 537.24 |
| 1116979200000 | 535.53 |
| 1117065600000 | 536.32 |
| 1117152000000 | 542.14 |
| 1117411200000 | 544.36 |
| 1117497600000 | 543.78 |
| 1117584000000 | 543.58 |
| 1117670400000 | 548.43 |
| 1117756800000 | 553.78 |
| 1118016000000 | 553.49 |
| 1118102400000 | 552.8 |
| 1118188800000 | 555.62 |
| 1118275200000 | 553.6 |
| 1118361600000 | 557.45 |
| 1118620800000 | 556.31 |
| 1118707200000 | 555.62 |
| 1118793600000 | 559.73 |
| 1118880000000 | 562.25 |
| 1118966400000 | 565.51 |
| 1119225600000 | 563.03 |
| 1119312000000 | 563.21 |
| 1119398400000 | 567.21 |
| 1119484800000 | 567.26 |
| 1119571200000 | 566.44 |
| 1119830400000 | 563.4 |
| 1119916800000 | 562.08 |
| 1120003200000 | 562.1 |
| 1120089600000 | 561.95 |
| 1120176000000 | 565.7 |
| 1120435200000 | 563.62 |
| 1120521600000 | 557.77 |
| 1120608000000 | 559.65 |
| 1120694400000 | 556.31 |
| 1120780800000 | 557.98 |
| 1121040000000 | 568.12 |
| 1121126400000 | 574.66 |
| 1121212800000 | 576.34 |
| 1121299200000 | 581.53 |
| 1121385600000 | 580.5 |
| 1121644800000 | 583 |
| 1121731200000 | 584.96 |
| 1121817600000 | 586.41 |
| 1121904000000 | 589.84 |
| 1121990400000 | 591.66 |
| 1122249600000 | 592.08 |
| 1122336000000 | 588.53 |
| 1122422400000 | 591.53 |
| 1122508800000 | 597.35 |
| 1122595200000 | 599.04 |
| 1122854400000 | 601.16 |
| 1122940800000 | 603.53 |
| 1123027200000 | 609.89 |
| 1123113600000 | 612.9 |
| 1123200000000 | 610.93 |
| 1123459200000 | 608.77 |
| 1123545600000 | 611.73 |
| 1123632000000 | 615.38 |
| 1123718400000 | 612.62 |
| 1123804800000 | 610.41 |
| 1124064000000 | 607.87 |
| 1124150400000 | 606.35 |
| 1124236800000 | 606.37 |
| 1124323200000 | 600.25 |
| 1124409600000 | 596.18 |
| 1124668800000 | 604.5 |
| 1124755200000 | 602.35 |
| 1124841600000 | 595.12 |
| 1124928000000 | 597.25 |
| 1125014400000 | 595.84 |
| 1125273600000 | 586.46 |
| 1125360000000 | 587.5 |
| 1125446400000 | 590.63 |
| 1125532800000 | 597.51 |
| 1125619200000 | 606.73 |
| 1125878400000 | 608.57 |
| 1125964800000 | 608.73 |
| 1126051200000 | 611.27 |
| 1126137600000 | 612.16 |
| 1126224000000 | 614.48 |
| 1126483200000 | 615.19 |
| 1126569600000 | 612.91 |
| 1126656000000 | 615.02 |
| 1126742400000 | 615.55 |
| 1126828800000 | 615.68 |
| 1127088000000 | 616.88 |
| 1127174400000 | 621.67 |
| 1127260800000 | 621.86 |
| 1127347200000 | 618.05 |
| 1127433600000 | 615.58 |
| 1127692800000 | 620.14 |
| 1127779200000 | 621.17 |
| 1127865600000 | 623.73 |
| 1127952000000 | 630.13 |
| 1128038400000 | 635.26 |
| 1128297600000 | 635.57 |
| 1128384000000 | 639.31 |
| 1128470400000 | 634.1 |
| 1128556800000 | 624.21 |
| 1128643200000 | 626.15 |
| 1128902400000 | 629.34 |
| 1128988800000 | 631.49 |
| 1129075200000 | 624.97 |
| 1129161600000 | 615.26 |
| 1129248000000 | 613.08 |
| 1129507200000 | 609.42 |
| 1129593600000 | 607.33 |
| 1129680000000 | 595.89 |
| 1129766400000 | 596.61 |
| 1129852800000 | 599.78 |
| 1130112000000 | 600.49 |
| 1130198400000 | 599.26 |
| 1130284800000 | 598.37 |
| 1130371200000 | 592.82 |
| 1130457600000 | 590.65 |
| 1130716800000 | 601.02 |
| 1130803200000 | 606.94 |
| 1130889600000 | 613.75 |
| 1130976000000 | 615.32 |
| 1131062400000 | 614.18 |
| 1131321600000 | 614.46 |
| 1131408000000 | 615.62 |
| 1131494400000 | 620.13 |
| 1131580800000 | 623.02 |
| 1131667200000 | 627.68 |
| 1131926400000 | 626.38 |
| 1132012800000 | 624.59 |
| 1132099200000 | 626.52 |
| 1132185600000 | 632.41 |
| 1132272000000 | 634.53 |
| 1132531200000 | 635.99 |
| 1132617600000 | 630.95 |
| 1132704000000 | 641.54 |
| 1132790400000 | 644.86 |
| 1132876800000 | 647.74 |
| 1133136000000 | 649.52 |
| 1133222400000 | 648.05 |
| 1133308800000 | 652.7 |
| 1133395200000 | 655.13 |
| 1133481600000 | 658.97 |
| 1133740800000 | 664.89 |
| 1133827200000 | 670.19 |
| 1133913600000 | 666.67 |
| 1134000000000 | 664.84 |
| 1134086400000 | 667.39 |
| 1134345600000 | 673.12 |
| 1134432000000 | 679.29 |
| 1134518400000 | 681.63 |
| 1134604800000 | 680.62 |
| 1134691200000 | 679.8 |
| 1134950400000 | 683.64 |
| 1135036800000 | 683.26 |
| 1135123200000 | 688.1 |
| 1135209600000 | 687.77 |
| 1135296000000 | 691.42 |
| 1135555200000 | 692.5 |
| 1135641600000 | 693.95 |
| 1135728000000 | 698.42 |
| 1135814400000 | 706.94 |
| 1135900800000 | 709.2 |
| 1136160000000 | 710.42 |
| 1136246400000 | 723.72 |
| 1136332800000 | 734.65 |
| 1136419200000 | 743.69 |
| 1136505600000 | 750.65 |
| 1136764800000 | 760.05 |
| 1136851200000 | 756.84 |
| 1136937600000 | 761.19 |
| 1137024000000 | 764.33 |
| 1137110400000 | 764.21 |
| 1137369600000 | 769.95 |
| 1137456000000 | 757.9 |
| 1137542400000 | 741.96 |
| 1137628800000 | 752.09 |
| 1137715200000 | 747.09 |
| 1137974400000 | 737.71 |
| 1138060800000 | 749.19 |
| 1138147200000 | 757.24 |
| 1138233600000 | 763.55 |
| 1138320000000 | 769.95 |
| 1138579200000 | 768.2 |
| 1138665600000 | 770.23 |
| 1138752000000 | 767.66 |
| 1138838400000 | 763.42 |
| 1138924800000 | 757.17 |
| 1139184000000 | 765.15 |
| 1139270400000 | 760.31 |
| 1139356800000 | 750.3 |
| 1139443200000 | 756.37 |
| 1139529600000 | 760.34 |
| 1139788800000 | 752.42 |
| 1139875200000 | 756.86 |
| 1139961600000 | 756.97 |
| 1140048000000 | 761.43 |
| 1140134400000 | 766.1 |
| 1140393600000 | 768.86 |
| 1140480000000 | 766 |
| 1140566400000 | 760.56 |
| 1140652800000 | 761.96 |
| 1140739200000 | 767.53 |
| 1140998400000 | 770.21 |
| 1141084800000 | 766.97 |
| 1141171200000 | 774.98 |
| 1141257600000 | 777.27 |
| 1141344000000 | 769.62 |
| 1141603200000 | 768.97 |
| 1141689600000 | 750.81 |
| 1141776000000 | 744.48 |
| 1141862400000 | 746.28 |
| 1141948800000 | 750.75 |
| 1142208000000 | 757.53 |
| 1142294400000 | 754.96 |
| 1142380800000 | 763.59 |
| 1142467200000 | 767.59 |
| 1142553600000 | 770.39 |
| 1142812800000 | 773.31 |
| 1142899200000 | 765.58 |
| 1142985600000 | 762.05 |
| 1143072000000 | 761.4 |
| 1143158400000 | 762.2 |
| 1143417600000 | 765.9 |
| 1143504000000 | 760.74 |
| 1143590400000 | 762.89 |
| 1143676800000 | 771.51 |
| 1143763200000 | 780.09 |
| 1144022400000 | 790.07 |
| 1144108800000 | 798.09 |
| 1144195200000 | 802.97 |
| 1144281600000 | 807.62 |
| 1144368000000 | 806.18 |
| 1144627200000 | 805.46 |
| 1144713600000 | 804.49 |
| 1144800000000 | 790.44 |
| 1144886400000 | 791.62 |
| 1144972800000 | 796.02 |
| 1145232000000 | 800.56 |
| 1145318400000 | 806.39 |
| 1145404800000 | 813.76 |
| 1145491200000 | 814.62 |
| 1145577600000 | 818.47 |
| 1145836800000 | 820.57 |
| 1145923200000 | 818.11 |
| 1146009600000 | 823.04 |
| 1146096000000 | 823.01 |
| 1146182400000 | 824.06 |
| 1146441600000 | 826.13 |
| 1146528000000 | 810.93 |
| 1146614400000 | 816.7 |
| 1146700800000 | 818.52 |
| 1146787200000 | 823.51 |
| 1147046400000 | 831.58 |
| 1147132800000 | 830.06 |
| 1147219200000 | 833.21 |
| 1147305600000 | 831.03 |
| 1147392000000 | 816.84 |
| 1147651200000 | 785.09 |
| 1147737600000 | 779.68 |
| 1147824000000 | 779.57 |
| 1147910400000 | 758.72 |
| 1147996800000 | 755.8 |
| 1148256000000 | 715.77 |
| 1148342400000 | 721.91 |
| 1148428800000 | 710.61 |
| 1148515200000 | 709.15 |
| 1148601600000 | 724.2 |
| 1148860800000 | 727.78 |
| 1148947200000 | 718.1 |
| 1149033600000 | 715.61 |
| 1149120000000 | 714.23 |
| 1149206400000 | 719.57 |
| 1149465600000 | 707.83 |
| 1149552000000 | 697.96 |
| 1149638400000 | 680.03 |
| 1149724800000 | 653.95 |
| 1149811200000 | 661.98 |
| 1150070400000 | 654 |
| 1150156800000 | 631.55 |
| 1150243200000 | 636.15 |
| 1150329600000 | 644.06 |
| 1150416000000 | 658.97 |
| 1150675200000 | 654.05 |
| 1150761600000 | 642.78 |
| 1150848000000 | 641.48 |
| 1150934400000 | 646.7 |
| 1151020800000 | 642.62 |
| 1151280000000 | 641.09 |
| 1151366400000 | 644.18 |
| 1151452800000 | 645.07 |
| 1151539200000 | 657.77 |
| 1151625600000 | 679.2 |
| 1151884800000 | 687.96 |
| 1151971200000 | 692.9 |
| 1152057600000 | 680.7 |
| 1152144000000 | 682.5 |
| 1152230400000 | 684.84 |
| 1152489600000 | 690.18 |
| 1152576000000 | 687.34 |
| 1152662400000 | 686.07 |
| 1152748800000 | 674.47 |
| 1152835200000 | 662.47 |
| 1153094400000 | 649.85 |
| 1153180800000 | 650.43 |
| 1153267200000 | 656.35 |
| 1153353600000 | 670.63 |
| 1153440000000 | 668.27 |
| 1153699200000 | 668.79 |
| 1153785600000 | 673.83 |
| 1153872000000 | 674.95 |
| 1153958400000 | 687.19 |
| 1154044800000 | 689.72 |
| 1154304000000 | 690.04 |
| 1154390400000 | 683.85 |
| 1154476800000 | 689.24 |
| 1154563200000 | 688.44 |
| 1154649600000 | 693.79 |
| 1154908800000 | 692.05 |
| 1154995200000 | 696.42 |
| 1155081600000 | 703.06 |
| 1155168000000 | 704.12 |
| 1155254400000 | 705 |
| 1155513600000 | 703.82 |
| 1155600000000 | 707.43 |
| 1155686400000 | 716.06 |
| 1155772800000 | 719.02 |
| 1155859200000 | 716.1 |
| 1156118400000 | 708.86 |
| 1156204800000 | 710.94 |
| 1156291200000 | 707.74 |
| 1156377600000 | 702.85 |
| 1156464000000 | 703.62 |
| 1156723200000 | 702.05 |
| 1156809600000 | 708.96 |
| 1156896000000 | 715.85 |
| 1156982400000 | 716.73 |
| 1157068800000 | 719.73 |
| 1157328000000 | 729.44 |
| 1157414400000 | 729.17 |
| 1157500800000 | 726.03 |
| 1157587200000 | 721.49 |
| 1157673600000 | 724.1 |
| 1157932800000 | 716.01 |
| 1158019200000 | 715.59 |
| 1158105600000 | 718.39 |
| 1158192000000 | 720.07 |
| 1158278400000 | 730.76 |
| 1158537600000 | 740.17 |
| 1158624000000 | 739.48 |
| 1158710400000 | 740.1 |
| 1158796800000 | 739.39 |
| 1158883200000 | 731.21 |
| 1159142400000 | 732.39 |
| 1159228800000 | 734.29 |
| 1159315200000 | 738.83 |
| 1159401600000 | 739.9 |
| 1159488000000 | 741.37 |
| 1159747200000 | 743.74 |
| 1159833600000 | 744.1 |
| 1159920000000 | 740.21 |
| 1160006400000 | 746.52 |
| 1160092800000 | 746.93 |
| 1160352000000 | 737.18 |
| 1160438400000 | 742.82 |
| 1160524800000 | 743.05 |
| 1160611200000 | 750.13 |
| 1160697600000 | 759.62 |
| 1160956800000 | 762.47 |
| 1161043200000 | 759.62 |
| 1161129600000 | 763.48 |
| 1161216000000 | 764.88 |
| 1161302400000 | 768.21 |
| 1161561600000 | 767.84 |
| 1161648000000 | 769.2 |
| 1161734400000 | 770.53 |
| 1161820800000 | 777.85 |
| 1161907200000 | 778.09 |
| 1162166400000 | 774.37 |
| 1162252800000 | 782.19 |
| 1162339200000 | 790.96 |
| 1162425600000 | 791.98 |
| 1162512000000 | 798.67 |
| 1162771200000 | 800.21 |
| 1162857600000 | 806.23 |
| 1162944000000 | 803.42 |
| 1163030400000 | 806.75 |
| 1163116800000 | 808.64 |
| 1163376000000 | 807.06 |
| 1163462400000 | 812.28 |
| 1163548800000 | 812.86 |
| 1163635200000 | 816.42 |
| 1163721600000 | 811.97 |
| 1163980800000 | 811.2 |
| 1164067200000 | 815.9 |
| 1164153600000 | 823.92 |
| 1164240000000 | 828.51 |
| 1164326400000 | 832.59 |
| 1164585600000 | 833.52 |
| 1164672000000 | 828.25 |
| 1164758400000 | 836.76 |
| 1164844800000 | 845.27 |
| 1164931200000 | 849.48 |
| 1165190400000 | 852.14 |
| 1165276800000 | 854.28 |
| 1165363200000 | 857.67 |
| 1165449600000 | 860.37 |
| 1165536000000 | 857.1 |
| 1165795200000 | 853.26 |
| 1165881600000 | 845.06 |
| 1165968000000 | 849.18 |
| 1166054400000 | 858.93 |
| 1166140800000 | 863.94 |
| 1166400000000 | 865.05 |
| 1166486400000 | 854.61 |
| 1166572800000 | 863.54 |
| 1166659200000 | 862.75 |
| 1166745600000 | 865.29 |
| 1167004800000 | 867.13 |
| 1167091200000 | 868.59 |
| 1167177600000 | 875.09 |
| 1167264000000 | 880.85 |
| 1167350400000 | 885.23 |
| 1167696000000 | 893.48 |
| 1167782400000 | 890.48 |
| 1167868800000 | 881.23 |
| 1167955200000 | 871.67 |
| 1168214400000 | 865.49 |
| 1168300800000 | 863.5 |
| 1168387200000 | 854.12 |
| 1168473600000 | 858.04 |
| 1168560000000 | 866.58 |
| 1168819200000 | 874.86 |
| 1168905600000 | 874.6 |
| 1168992000000 | 876.91 |
| 1169078400000 | 881.7 |
| 1169164800000 | 878.77 |
| 1169424000000 | 881.37 |
| 1169510400000 | 881.33 |
| 1169596800000 | 889.98 |
| 1169683200000 | 888.24 |
| 1169769600000 | 885.5 |
| 1170028800000 | 880.79 |
| 1170115200000 | 881.39 |
| 1170201600000 | 882.18 |
| 1170288000000 | 892.42 |
| 1170374400000 | 900.24 |
| 1170633600000 | 902.02 |
| 1170720000000 | 908.78 |
| 1170806400000 | 909.57 |
| 1170892800000 | 908.14 |
| 1170979200000 | 908.28 |
| 1171238400000 | 897.91 |
| 1171324800000 | 902.23 |
| 1171411200000 | 913.68 |
| 1171497600000 | 919.07 |
| 1171584000000 | 922.06 |
| 1171843200000 | 924.28 |
| 1171929600000 | 921.75 |
| 1172016000000 | 924.98 |
| 1172102400000 | 929.73 |
| 1172188800000 | 928.2 |
| 1172448000000 | 932.65 |
| 1172534400000 | 910.88 |
| 1172620800000 | 897.3 |
| 1172707200000 | 889.65 |
| 1172793600000 | 885.99 |
| 1173052800000 | 850.01 |
| 1173139200000 | 868.65 |
| 1173225600000 | 871.31 |
| 1173312000000 | 889.41 |
| 1173398400000 | 893.19 |
| 1173657600000 | 900.18 |
| 1173744000000 | 896.55 |
| 1173830400000 | 883.02 |
| 1173916800000 | 894.48 |
| 1174003200000 | 893.86 |
| 1174262400000 | 902.36 |
| 1174348800000 | 907.65 |
| 1174435200000 | 917.72 |
| 1174521600000 | 926.23 |
| 1174608000000 | 928.67 |
| 1174867200000 | 932.06 |
| 1174953600000 | 929.72 |
| 1175040000000 | 920.35 |
| 1175126400000 | 930.42 |
| 1175212800000 | 936.42 |
| 1175472000000 | 937.36 |
| 1175558400000 | 946.99 |
| 1175644800000 | 953.91 |
| 1175731200000 | 959 |
| 1175817600000 | 960.81 |
| 1176076800000 | 968.76 |
| 1176163200000 | 969.55 |
| 1176249600000 | 972.31 |
| 1176336000000 | 975.71 |
| 1176422400000 | 980.55 |
| 1176681600000 | 989.33 |
| 1176768000000 | 984.15 |
| 1176854400000 | 987.78 |
| 1176940800000 | 982.73 |
| 1177027200000 | 998.73 |
| 1177286400000 | 1001.03 |
| 1177372800000 | 1004.97 |
| 1177459200000 | 1008.47 |
| 1177545600000 | 1005.52 |
| 1177632000000 | 1000.3 |
| 1177891200000 | 995.61 |
| 1177977600000 | 994.95 |
| 1178064000000 | 1000.49 |
| 1178150400000 | 998.26 |
| 1178236800000 | 1008.32 |
| 1178496000000 | 1016.25 |
| 1178582400000 | 1010.92 |
| 1178668800000 | 1015.11 |
| 1178755200000 | 1016.84 |
| 1178841600000 | 1014.58 |
| 1179100800000 | 1016.59 |
| 1179187200000 | 1009.1 |
| 1179273600000 | 1018.03 |
| 1179360000000 | 1021.72 |
| 1179446400000 | 1022.9 |
| 1179705600000 | 1030.99 |
| 1179792000000 | 1035.94 |
| 1179878400000 | 1036.77 |
| 1179964800000 | 1029.11 |
| 1180051200000 | 1035.91 |
| 1180310400000 | 1043.03 |
| 1180396800000 | 1048.78 |
| 1180483200000 | 1046.67 |
| 1180569600000 | 1067.2 |
| 1180656000000 | 1075.32 |
| 1180915200000 | 1079.7 |
| 1181001600000 | 1080.47 |
| 1181088000000 | 1071.26 |
| 1181174400000 | 1073.31 |
| 1181260800000 | 1063.01 |
| 1181520000000 | 1064.84 |
| 1181606400000 | 1067.42 |
| 1181692800000 | 1067.39 |
| 1181779200000 | 1083.43 |
| 1181865600000 | 1096.06 |
| 1182124800000 | 1107.82 |
| 1182211200000 | 1111.17 |
| 1182297600000 | 1103.65 |
| 1182384000000 | 1107.91 |
| 1182470400000 | 1107.24 |
| 1182729600000 | 1104.71 |
| 1182816000000 | 1097.67 |
| 1182902400000 | 1091.18 |
| 1182988800000 | 1105.67 |
| 1183075200000 | 1111.7 |
| 1183334400000 | 1129.29 |
| 1183420800000 | 1144.13 |
| 1183507200000 | 1153.31 |
| 1183593600000 | 1159.17 |
| 1183680000000 | 1165.66 |
| 1183939200000 | 1177.04 |
| 1184025600000 | 1175.16 |
| 1184112000000 | 1175.6 |
| 1184198400000 | 1188.74 |
| 1184284800000 | 1200.35 |
| 1184544000000 | 1196.97 |
| 1184630400000 | 1199.33 |
| 1184716800000 | 1199.11 |
| 1184803200000 | 1209.27 |
| 1184889600000 | 1221.37 |
| 1185148800000 | 1233.04 |
| 1185235200000 | 1229.45 |
| 1185321600000 | 1231.59 |
| 1185408000000 | 1205.78 |
| 1185494400000 | 1170.25 |
| 1185753600000 | 1175.14 |
| 1185840000000 | 1196.43 |
| 1185926400000 | 1159.19 |
| 1186012800000 | 1159.36 |
| 1186099200000 | 1161.86 |
| 1186358400000 | 1145.43 |
| 1186444800000 | 1150.87 |
| 1186531200000 | 1177.38 |
| 1186617600000 | 1166.18 |
| 1186704000000 | 1132.57 |
| 1186963200000 | 1125.25 |
| 1187049600000 | 1102.64 |
| 1187136000000 | 1074.74 |
| 1187222400000 | 998.4 |
| 1187308800000 | 996.32 |
| 1187568000000 | 1039.28 |
| 1187654400000 | 1032.55 |
| 1187740800000 | 1055.44 |
| 1187827200000 | 1073.86 |
| 1187913600000 | 1079.89 |
| 1188172800000 | 1090.37 |
| 1188259200000 | 1091.02 |
| 1188345600000 | 1091.37 |
| 1188432000000 | 1100.88 |
| 1188518400000 | 1124.72 |
| 1188777600000 | 1128.13 |
| 1188864000000 | 1124.17 |
| 1188950400000 | 1118.64 |
| 1189036800000 | 1126.87 |
| 1189123200000 | 1122.65 |
| 1189382400000 | 1108.97 |
| 1189468800000 | 1120.11 |
| 1189555200000 | 1115.74 |
| 1189641600000 | 1122.15 |
| 1189728000000 | 1130.6 |
| 1189987200000 | 1123.74 |
| 1190073600000 | 1124.42 |
| 1190160000000 | 1148.94 |
| 1190246400000 | 1150.49 |
| 1190332800000 | 1165.48 |
| 1190592000000 | 1170.06 |
| 1190678400000 | 1167.43 |
| 1190764800000 | 1177.79 |
| 1190851200000 | 1193.85 |
| 1190937600000 | 1200.54 |
| 1191196800000 | 1214.85 |
| 1191283200000 | 1222.03 |
| 1191369600000 | 1222.92 |
| 1191456000000 | 1225.52 |
| 1191542400000 | 1231.96 |
| 1191801600000 | 1229.4 |
| 1191888000000 | 1230.17 |
| 1191974400000 | 1237.71 |
| 1192060800000 | 1247.74 |
| 1192147200000 | 1235.69 |
| 1192406400000 | 1240.59 |
| 1192492800000 | 1231.9 |
| 1192579200000 | 1234.8 |
| 1192665600000 | 1240.15 |
| 1192752000000 | 1225.59 |
| 1193011200000 | 1198.01 |
| 1193097600000 | 1225.92 |
| 1193184000000 | 1221.89 |
| 1193270400000 | 1237.43 |
| 1193356800000 | 1205.6 |
| 1193616000000 | 1218.12 |
| 1193702400000 | 1213.43 |
| 1193788800000 | 1222.47 |
| 1193875200000 | 1214.74 |
| 1193961600000 | 1202.66 |
| 1194220800000 | 1199.6 |
| 1194307200000 | 1210.55 |
| 1194393600000 | 1200.93 |
| 1194480000000 | 1175.7 |
| 1194566400000 | 1174.23 |
| 1194825600000 | 1137.28 |
| 1194912000000 | 1143.38 |
| 1194998400000 | 1163.05 |
| 1195084800000 | 1149.84 |
| 1195171200000 | 1146.03 |
| 1195430400000 | 1135.62 |
| 1195516800000 | 1131.29 |
| 1195603200000 | 1095.16 |
| 1195689600000 | 1089.49 |
| 1195776000000 | 1078.91 |
| 1196035200000 | 1086 |
| 1196121600000 | 1077.92 |
| 1196208000000 | 1084.02 |
| 1196294400000 | 1096.23 |
| 1196380800000 | 1118.08 |
| 1196640000000 | 1119.76 |
| 1196726400000 | 1127.69 |
| 1196812800000 | 1139.43 |
| 1196899200000 | 1141.27 |
| 1196985600000 | 1142.24 |
| 1197244800000 | 1133.6 |
| 1197331200000 | 1132.06 |
| 1197417600000 | 1131.33 |
| 1197504000000 | 1115 |
| 1197590400000 | 1105.01 |
| 1197849600000 | 1066.87 |
| 1197936000000 | 1064.48 |
| 1198022400000 | 1071.71 |
| 1198108800000 | 1060.27 |
| 1198195200000 | 1068.14 |
| 1198454400000 | 1085.72 |
| 1198540800000 | 1090.08 |
| 1198627200000 | 1092.53 |
| 1198713600000 | 1105.45 |
| 1198800000000 | 1118.5 |
| 1199059200000 | 1125.31 |
| 1199232000000 | 1119.52 |
| 1199318400000 | 1118.45 |
| 1199404800000 | 1121.27 |
| 1199664000000 | 1105.61 |
| 1199750400000 | 1108.21 |
| 1199836800000 | 1110.1 |
| 1199923200000 | 1106.37 |
| 1200009600000 | 1101.29 |
| 1200268800000 | 1101.17 |
| 1200355200000 | 1091.46 |
| 1200441600000 | 1058.04 |
| 1200528000000 | 1050 |
| 1200614400000 | 1044.76 |
| 1200873600000 | 993.96 |
| 1200960000000 | 958.26 |
| 1201046400000 | 957.97 |
| 1201132800000 | 976.02 |
| 1201219200000 | 998.61 |
| 1201478400000 | 976.13 |
| 1201564800000 | 986.48 |
| 1201651200000 | 975.83 |
| 1201737600000 | 978.23 |
| 1201824000000 | 994.36 |
| 1202083200000 | 1011.43 |
| 1202169600000 | 1007.01 |
| 1202256000000 | 998.24 |
| 1202342400000 | 991.49 |
| 1202428800000 | 990.85 |
| 1202688000000 | 980.98 |
| 1202774400000 | 989.29 |
| 1202860800000 | 990.64 |
| 1202947200000 | 1010.63 |
| 1203033600000 | 1013.04 |
| 1203292800000 | 1022.34 |
| 1203379200000 | 1031.61 |
| 1203465600000 | 1018.05 |
| 1203552000000 | 1030.59 |
| 1203638400000 | 1029.7 |
| 1203897600000 | 1039.67 |
| 1203984000000 | 1047.66 |
| 1204070400000 | 1061.63 |
| 1204156800000 | 1063.91 |
| 1204243200000 | 1058.18 |
| 1204502400000 | 1039.28 |
| 1204588800000 | 1042.43 |
| 1204675200000 | 1045.55 |
| 1204761600000 | 1048.74 |
| 1204848000000 | 1029.88 |
| 1205107200000 | 999.86 |
| 1205193600000 | 1015.47 |
| 1205280000000 | 1023.9 |
| 1205366400000 | 999.59 |
| 1205452800000 | 990.31 |
| 1205712000000 | 952.62 |
| 1205798400000 | 965.87 |
| 1205884800000 | 965.07 |
| 1205971200000 | 960.89 |
| 1206057600000 | 968.33 |
| 1206316800000 | 983.58 |
| 1206403200000 | 1002.2 |
| 1206489600000 | 1006.23 |
| 1206576000000 | 1007.22 |
| 1206662400000 | 1010.47 |
| 1206921600000 | 1008.74 |
| 1207008000000 | 1007.92 |
| 1207094400000 | 1018.9 |
| 1207180800000 | 1018.03 |
| 1207267200000 | 1021.69 |
| 1207526400000 | 1032.41 |
| 1207612800000 | 1028.87 |
| 1207699200000 | 1031.19 |
| 1207785600000 | 1040.19 |
| 1207872000000 | 1038.55 |
| 1208131200000 | 1031.59 |
| 1208217600000 | 1036.95 |
| 1208304000000 | 1049.02 |
| 1208390400000 | 1052.14 |
| 1208476800000 | 1055.78 |
| 1208736000000 | 1063.89 |
| 1208822400000 | 1065.16 |
| 1208908800000 | 1070.07 |
| 1208995200000 | 1061.58 |
| 1209081600000 | 1060.05 |
| 1209340800000 | 1059.36 |
| 1209427200000 | 1047.24 |
| 1209513600000 | 1056.75 |
| 1209600000000 | 1056.59 |
| 1209686400000 | 1068.19 |
| 1209945600000 | 1068.8 |
| 1210032000000 | 1067.44 |
| 1210118400000 | 1062.97 |
| 1210204800000 | 1052.42 |
| 1210291200000 | 1049.02 |
| 1210550400000 | 1047.79 |
| 1210636800000 | 1052.5 |
| 1210723200000 | 1052.57 |
| 1210809600000 | 1062.37 |
| 1210896000000 | 1076.65 |
| 1211155200000 | 1081.64 |
| 1211241600000 | 1071.4 |
| 1211328000000 | 1071.75 |
| 1211414400000 | 1068.68 |
| 1211500800000 | 1059.11 |
| 1211760000000 | 1044.32 |
| 1211846400000 | 1047.39 |
| 1211932800000 | 1046.94 |
| 1212019200000 | 1052.14 |
| 1212105600000 | 1053.98 |
| 1212364800000 | 1053.47 |
| 1212451200000 | 1049.2 |
| 1212537600000 | 1043.95 |
| 1212624000000 | 1049.98 |
| 1212710400000 | 1048.32 |
| 1212969600000 | 1036.37 |
| 1213056000000 | 1018.69 |
| 1213142400000 | 1011.57 |
| 1213228800000 | 997.91 |
| 1213315200000 | 995.68 |
| 1213574400000 | 1000.22 |
| 1213660800000 | 1006.48 |
| 1213747200000 | 1005.13 |
| 1213833600000 | 998.2 |
| 1213920000000 | 988.79 |
| 1214179200000 | 975.91 |
| 1214265600000 | 966.21 |
| 1214352000000 | 972.59 |
| 1214438400000 | 966.77 |
| 1214524800000 | 948.69 |
| 1214784000000 | 942.28 |
| 1214870400000 | 920.42 |
| 1214956800000 | 917.71 |
| 1215043200000 | 910.73 |
| 1215129600000 | 901.42 |
| 1215388800000 | 903.05 |
| 1215475200000 | 886.27 |
| 1215561600000 | 896.03 |
| 1215648000000 | 899.4 |
| 1215734400000 | 907.17 |
| 1215993600000 | 907.01 |
| 1216080000000 | 887.28 |
| 1216166400000 | 884.45 |
| 1216252800000 | 893.67 |
| 1216339200000 | 885.85 |
| 1216598400000 | 897.94 |
| 1216684800000 | 898.51 |
| 1216771200000 | 917.39 |
| 1216857600000 | 919.84 |
| 1216944000000 | 912.54 |
| 1217203200000 | 913.5 |
| 1217289600000 | 900.82 |
| 1217376000000 | 908.11 |
| 1217462400000 | 908.95 |
| 1217548800000 | 901.11 |
| 1217808000000 | 888.74 |
| 1217894400000 | 878.84 |
| 1217980800000 | 887.41 |
| 1218067200000 | 884.37 |
| 1218153600000 | 876.9 |
| 1218412800000 | 875.36 |
| 1218499200000 | 867.72 |
| 1218585600000 | 861.43 |
| 1218672000000 | 868.79 |
| 1218758400000 | 858.7 |
| 1219017600000 | 848.82 |
| 1219104000000 | 836.86 |
| 1219190400000 | 844.08 |
| 1219276800000 | 837.76 |
| 1219363200000 | 835.96 |
| 1219622400000 | 829.17 |
| 1219708800000 | 818.3 |
| 1219795200000 | 826.58 |
| 1219881600000 | 828.02 |
| 1219968000000 | 831.95 |
| 1220227200000 | 812.59 |
| 1220313600000 | 799.97 |
| 1220400000000 | 786.32 |
| 1220486400000 | 775 |
| 1220572800000 | 758.96 |
| 1220832000000 | 783.23 |
| 1220918400000 | 760.45 |
| 1221004800000 | 754.8 |
| 1221091200000 | 737.35 |
| 1221177600000 | 747.2 |
| 1221436800000 | 720.05 |
| 1221523200000 | 679.35 |
| 1221609600000 | 675.31 |
| 1221696000000 | 660.56 |
| 1221782400000 | 703.63 |
| 1222041600000 | 707.97 |
| 1222128000000 | 702.19 |
| 1222214400000 | 701.56 |
| 1222300800000 | 699.82 |
| 1222387200000 | 685.4 |
| 1222646400000 | 658.74 |
| 1222732800000 | 654.73 |
| 1222819200000 | 659.64 |
| 1222905600000 | 641.28 |
| 1222992000000 | 633.06 |
| 1223251200000 | 577.45 |
| 1223337600000 | 561.89 |
| 1223424000000 | 517.39 |
| 1223510400000 | 519.05 |
| 1223596800000 | 497.11 |
| 1223856000000 | 516.21 |
| 1223942400000 | 543.25 |
| 1224028800000 | 519.78 |
| 1224115200000 | 482.57 |
| 1224201600000 | 482.8 |
| 1224460800000 | 488.88 |
| 1224547200000 | 480.91 |
| 1224633600000 | 450.49 |
| 1224720000000 | 431.9 |
| 1224806400000 | 405.28 |
| 1225065600000 | 387.03 |
| 1225152000000 | 399.17 |
| 1225238400000 | 405.88 |
| 1225324800000 | 436.52 |
| 1225411200000 | 446.91 |
| 1225670400000 | 462.8 |
| 1225756800000 | 476.61 |
| 1225843200000 | 477.27 |
| 1225929600000 | 448.43 |
| 1226016000000 | 457.91 |
| 1226275200000 | 462.77 |
| 1226361600000 | 445.52 |
| 1226448000000 | 430.95 |
| 1226534400000 | 419.3 |
| 1226620800000 | 422.97 |
| 1226880000000 | 414.43 |
| 1226966400000 | 403.03 |
| 1227052800000 | 396.69 |
| 1227139200000 | 376.08 |
| 1227225600000 | 379.59 |
| 1227484800000 | 385.56 |
| 1227571200000 | 393.72 |
| 1227657600000 | 398.94 |
| 1227744000000 | 409.5 |
| 1227830400000 | 409.91 |
| 1228089600000 | 402.37 |
| 1228176000000 | 393.28 |
| 1228262400000 | 394.54 |
| 1228348800000 | 392.78 |
| 1228435200000 | 389.9 |
| 1228694400000 | 410.37 |
| 1228780800000 | 412.09 |
| 1228867200000 | 425.52 |
| 1228953600000 | 433.19 |
| 1229040000000 | 423.91 |
| 1229299200000 | 434.2 |
| 1229385600000 | 440.51 |
| 1229472000000 | 446.01 |
| 1229558400000 | 456.86 |
| 1229644800000 | 454.95 |
| 1229904000000 | 447.94 |
| 1229990400000 | 438.95 |
| 1230076800000 | 440.23 |
| 1230163200000 | 441.5 |
| 1230249600000 | 440.82 |
| 1230508800000 | 445.36 |
| 1230595200000 | 455.46 |
| 1230681600000 | 457.22 |
| 1230854400000 | 459.25 |
| 1231113600000 | 465.07 |
| 1231200000000 | 470.28 |
| 1231286400000 | 469.85 |
| 1231372800000 | 457.69 |
| 1231459200000 | 456.17 |
| 1231718400000 | 446.12 |
| 1231804800000 | 446 |
| 1231891200000 | 442.82 |
| 1231977600000 | 428.09 |
| 1232064000000 | 439.18 |
| 1232323200000 | 437.22 |
| 1232409600000 | 427.3 |
| 1232496000000 | 424.75 |
| 1232582400000 | 425.35 |
| 1232668800000 | 419.56 |
| 1232928000000 | 422.95 |
| 1233014400000 | 423.85 |
| 1233100800000 | 432.61 |
| 1233187200000 | 429.68 |
| 1233273600000 | 427.31 |
| 1233532800000 | 422.45 |
| 1233619200000 | 428.18 |
| 1233705600000 | 432.48 |
| 1233792000000 | 429.42 |
| 1233878400000 | 438.69 |
| 1234137600000 | 441.81 |
| 1234224000000 | 440.71 |
| 1234310400000 | 439.46 |
| 1234396800000 | 434.44 |
| 1234483200000 | 443.06 |
| 1234742400000 | 440.04 |
| 1234828800000 | 423.12 |
| 1234915200000 | 420.99 |
| 1235001600000 | 421.46 |
| 1235088000000 | 408.82 |
| 1235347200000 | 413.51 |
| 1235433600000 | 407.88 |
| 1235520000000 | 407.35 |
| 1235606400000 | 409.09 |
| 1235692800000 | 406.94 |
| 1235952000000 | 389.76 |
| 1236038400000 | 389.91 |
| 1236124800000 | 398.7 |
| 1236211200000 | 395.6 |
| 1236297600000 | 397.59 |
| 1236556800000 | 398.18 |
| 1236643200000 | 407.78 |
| 1236729600000 | 413.65 |
| 1236816000000 | 414.78 |
| 1236902400000 | 421.21 |
| 1237161600000 | 429.43 |
| 1237248000000 | 435.12 |
| 1237334400000 | 437.17 |
| 1237420800000 | 445.87 |
| 1237507200000 | 446.4 |
| 1237766400000 | 459.59 |
| 1237852800000 | 462.09 |
| 1237939200000 | 469.22 |
| 1238025600000 | 477.96 |
| 1238112000000 | 474.61 |
| 1238371200000 | 455.49 |
| 1238457600000 | 464.26 |
| 1238544000000 | 475.19 |
| 1238630400000 | 497.16 |
| 1238716800000 | 501.47 |
| 1238976000000 | 508.71 |
| 1239062400000 | 508.64 |
| 1239148800000 | 505.8 |
| 1239235200000 | 526.47 |
| 1239321600000 | 533.76 |
| 1239580800000 | 541.62 |
| 1239667200000 | 544.76 |
| 1239753600000 | 542.81 |
| 1239840000000 | 548.22 |
| 1239926400000 | 537.88 |
| 1240185600000 | 531.82 |
| 1240272000000 | 535.63 |
| 1240358400000 | 543.39 |
| 1240444800000 | 549.1 |
| 1240531200000 | 558.47 |
| 1240790400000 | 547.77 |
| 1240876800000 | 535.24 |
| 1240963200000 | 549.06 |
| 1241049600000 | 572.68 |
| 1241136000000 | 573.08 |
| 1241395200000 | 587.16 |
| 1241481600000 | 589.58 |
| 1241568000000 | 599.53 |
| 1241654400000 | 608.85 |
| 1241740800000 | 619.99 |
| 1242000000000 | 623.03 |
| 1242086400000 | 618.94 |
| 1242172800000 | 616.49 |
| 1242259200000 | 610.33 |
| 1242345600000 | 618.48 |
| 1242604800000 | 631.31 |
| 1242691200000 | 644.06 |
| 1242777600000 | 655.67 |
| 1242864000000 | 651.09 |
| 1242950400000 | 661.77 |
| 1243209600000 | 668.74 |
| 1243296000000 | 658.29 |
| 1243382400000 | 667 |
| 1243468800000 | 669.64 |
| 1243555200000 | 677.72 |
| 1243814400000 | 694.42 |
| 1243900800000 | 691.04 |
| 1243987200000 | 685.34 |
| 1244073600000 | 684.33 |
| 1244160000000 | 688.95 |
| 1244419200000 | 673.97 |
| 1244505600000 | 667.28 |
| 1244592000000 | 674.61 |
| 1244678400000 | 678.78 |
| 1244764800000 | 679.26 |
| 1245024000000 | 658.69 |
| 1245110400000 | 659.08 |
| 1245196800000 | 649.21 |
| 1245283200000 | 645.37 |
| 1245369600000 | 653.84 |
| 1245628800000 | 645.64 |
| 1245715200000 | 635.66 |
| 1245801600000 | 648.62 |
| 1245888000000 | 655.01 |
| 1245974400000 | 662.47 |
| 1246233600000 | 661.75 |
| 1246320000000 | 661.87 |
| 1246406400000 | 672.2 |
| 1246492800000 | 671.43 |
| 1246579200000 | 674.74 |
| 1246838400000 | 665.57 |
| 1246924800000 | 669.93 |
| 1247011200000 | 659.96 |
| 1247097600000 | 662.28 |
| 1247184000000 | 656.83 |
| 1247443200000 | 638.18 |
| 1247529600000 | 651.33 |
| 1247616000000 | 671.56 |
| 1247702400000 | 675.76 |
| 1247788800000 | 683.44 |
| 1248048000000 | 702.09 |
| 1248134400000 | 705.54 |
| 1248220800000 | 706.4 |
| 1248307200000 | 714.65 |
| 1248393600000 | 717.89 |
| 1248652800000 | 725.64 |
| 1248739200000 | 732.07 |
| 1248825600000 | 726.49 |
| 1248912000000 | 732.85 |
| 1248998400000 | 742.64 |
| 1249257600000 | 757.56 |
| 1249344000000 | 753.36 |
| 1249430400000 | 748.4 |
| 1249516800000 | 748.21 |
| 1249603200000 | 749.68 |
| 1249862400000 | 750.08 |
| 1249948800000 | 745.85 |
| 1250035200000 | 745.78 |
| 1250121600000 | 759.5 |
| 1250208000000 | 755.66 |
| 1250467200000 | 731.86 |
| 1250553600000 | 733.45 |
| 1250640000000 | 732.23 |
| 1250726400000 | 739.86 |
| 1250812800000 | 745.32 |
| 1251072000000 | 758.21 |
| 1251158400000 | 755.79 |
| 1251244800000 | 753.02 |
| 1251331200000 | 749.27 |
| 1251417600000 | 756.98 |
| 1251676800000 | 754.48 |
| 1251763200000 | 757.07 |
| 1251849600000 | 750.2 |
| 1251936000000 | 758.8 |
| 1252022400000 | 766.67 |
| 1252281600000 | 775.17 |
| 1252368000000 | 782.9 |
| 1252454400000 | 779.28 |
| 1252540800000 | 781.12 |
| 1252627200000 | 791.32 |
| 1252886400000 | 786.47 |
| 1252972800000 | 795.34 |
| 1253059200000 | 809.64 |
| 1253145600000 | 812.02 |
| 1253232000000 | 818.33 |
| 1253491200000 | 816.72 |
| 1253577600000 | 821.46 |
| 1253664000000 | 814.31 |
| 1253750400000 | 811.65 |
| 1253836800000 | 814.4 |
| 1254096000000 | 811.37 |
| 1254182400000 | 817.86 |
| 1254268800000 | 822.74 |
| 1254355200000 | 820.28 |
| 1254441600000 | 814.43 |
| 1254700800000 | 821.7 |
| 1254787200000 | 834.06 |
| 1254873600000 | 838.93 |
| 1254960000000 | 845.49 |
| 1255046400000 | 849.08 |
| 1255305600000 | 854.84 |
| 1255392000000 | 854.92 |
| 1255478400000 | 869.85 |
| 1255564800000 | 869.97 |
| 1255651200000 | 867.96 |
| 1255910400000 | 873.54 |
| 1255996800000 | 870.02 |
| 1256083200000 | 867.06 |
| 1256169600000 | 857.96 |
| 1256256000000 | 863.41 |
| 1256515200000 | 858.43 |
| 1256601600000 | 841.39 |
| 1256688000000 | 818.35 |
| 1256774400000 | 817.51 |
| 1256860800000 | 813.35 |
| 1257120000000 | 808.95 |
| 1257206400000 | 800.57 |
| 1257292800000 | 820.4 |
| 1257379200000 | 821.98 |
| 1257465600000 | 830.81 |
| 1257724800000 | 847.7 |
| 1257811200000 | 847.71 |
| 1257897600000 | 855.87 |
| 1257984000000 | 848.01 |
| 1258070400000 | 851.4 |
| 1258329600000 | 862.94 |
| 1258416000000 | 857.21 |
| 1258502400000 | 862.21 |
| 1258588800000 | 854.03 |
| 1258675200000 | 854.1 |
| 1258934400000 | 862.4 |
| 1259020800000 | 861.61 |
| 1259107200000 | 866.46 |
| 1259193600000 | 853.12 |
| 1259280000000 | 839.96 |
| 1259539200000 | 852.57 |
| 1259625600000 | 865.5 |
| 1259712000000 | 873.99 |
| 1259798400000 | 877.8 |
| 1259884800000 | 877.14 |
| 1260144000000 | 878.4 |
| 1260230400000 | 872.52 |
| 1260316800000 | 870.45 |
| 1260403200000 | 870.49 |
| 1260489600000 | 880.44 |
| 1260748800000 | 885.99 |
| 1260835200000 | 883.14 |
| 1260921600000 | 883.06 |
| 1261008000000 | 869.14 |
| 1261094400000 | 869.26 |
| 1261353600000 | 869.77 |
| 1261440000000 | 875.2 |
| 1261526400000 | 881.15 |
| 1261612800000 | 888.93 |
| 1261699200000 | 889.74 |
| 1261958400000 | 895.6 |
| 1262044800000 | 898.06 |
| 1262131200000 | 904.11 |
| 1262217600000 | 909.35 |
| 1262563200000 | 923.19 |
| 1262649600000 | 925.87 |
| 1262736000000 | 932.94 |
| 1262822400000 | 928.35 |
| 1262908800000 | 933.04 |
| 1263168000000 | 941.13 |
| 1263254400000 | 934 |
| 1263340800000 | 930.2 |
| 1263427200000 | 936.02 |
| 1263513600000 | 937.14 |
| 1263772800000 | 940.86 |
| 1263859200000 | 936.95 |
| 1263945600000 | 925.13 |
| 1264032000000 | 911.9 |
| 1264118400000 | 894.73 |
| 1264377600000 | 888.51 |
| 1264464000000 | 867.58 |
| 1264550400000 | 855.1 |
| 1264636800000 | 866.37 |
| 1264723200000 | 861.69 |
| 1264982400000 | 862.04 |
| 1265068800000 | 864.68 |
| 1265155200000 | 873.93 |
| 1265241600000 | 855.91 |
| 1265328000000 | 828.32 |
| 1265587200000 | 826.44 |
| 1265673600000 | 842.04 |
| 1265760000000 | 847.15 |
| 1265846400000 | 852.9 |
| 1265932800000 | 853.46 |
| 1266192000000 | 854.91 |
| 1266278400000 | 860.87 |
| 1266364800000 | 869.57 |
| 1266451200000 | 868.18 |
| 1266537600000 | 863.34 |
| 1266796800000 | 869.63 |
| 1266883200000 | 867.13 |
| 1266969600000 | 863.31 |
| 1267056000000 | 852.72 |
| 1267142400000 | 862.91 |
| 1267401600000 | 873.64 |
| 1267488000000 | 883.33 |
| 1267574400000 | 890.87 |
| 1267660800000 | 890.48 |
| 1267747200000 | 900.05 |
| 1268006400000 | 906.69 |
| 1268092800000 | 905.23 |
| 1268179200000 | 912.71 |
| 1268265600000 | 910.21 |
| 1268352000000 | 913.08 |
| 1268611200000 | 904.12 |
| 1268697600000 | 911.53 |
| 1268784000000 | 923.13 |
| 1268870400000 | 922.75 |
| 1268956800000 | 921.39 |
| 1269216000000 | 916.86 |
| 1269302400000 | 921.42 |
| 1269388800000 | 920.36 |
| 1269475200000 | 920.1 |
| 1269561600000 | 922.56 |
| 1269820800000 | 929.6 |
| 1269907200000 | 933.42 |
| 1269993600000 | 936.11 |
| 1270080000000 | 946.1 |
| 1270166400000 | 946.51 |
| 1270425600000 | 952.29 |
| 1270512000000 | 956.87 |
| 1270598400000 | 959.97 |
| 1270684800000 | 954.98 |
| 1270771200000 | 961.98 |
| 1271030400000 | 964.56 |
| 1271116800000 | 958.38 |
| 1271203200000 | 971.64 |
| 1271289600000 | 976.57 |
| 1271376000000 | 966.84 |
| 1271635200000 | 943.5 |
| 1271721600000 | 955.51 |
| 1271808000000 | 964.64 |
| 1271894400000 | 961.55 |
| 1271980800000 | 965.73 |
| 1272240000000 | 973.42 |
| 1272326400000 | 964.12 |
| 1272412800000 | 951.71 |
| 1272499200000 | 960.02 |
| 1272585600000 | 961.13 |
| 1272844800000 | 953.77 |
| 1272931200000 | 941.04 |
| 1273017600000 | 919.86 |
| 1273104000000 | 892.76 |
| 1273190400000 | 870.09 |
| 1273449600000 | 912.56 |
| 1273536000000 | 906.52 |
| 1273622400000 | 912.73 |
| 1273708800000 | 922.89 |
| 1273795200000 | 910.72 |
| 1274054400000 | 889.77 |
| 1274140800000 | 889.27 |
| 1274227200000 | 866.76 |
| 1274313600000 | 839.17 |
| 1274400000000 | 836.35 |
| 1274659200000 | 837.64 |
| 1274745600000 | 801.28 |
| 1274832000000 | 824.48 |
| 1274918400000 | 846.85 |
| 1275004800000 | 860.53 |
| 1275264000000 | 866.86 |
| 1275350400000 | 854.3 |
| 1275436800000 | 854.64 |
| 1275523200000 | 870.89 |
| 1275609600000 | 861.15 |
| 1275868800000 | 839.13 |
| 1275955200000 | 843.51 |
| 1276041600000 | 843.17 |
| 1276128000000 | 853.57 |
| 1276214400000 | 861.79 |
| 1276473600000 | 875.24 |
| 1276560000000 | 881.6 |
| 1276646400000 | 886.17 |
| 1276732800000 | 891.26 |
| 1276819200000 | 896.72 |
| 1277078400000 | 917.44 |
| 1277164800000 | 911.78 |
| 1277251200000 | 905.01 |
| 1277337600000 | 902.49 |
| 1277424000000 | 895.3 |
| 1277683200000 | 902.44 |
| 1277769600000 | 880.67 |
| 1277856000000 | 877.02 |
| 1277942400000 | 870.42 |
| 1278028800000 | 876.56 |
| 1278288000000 | 880.77 |
| 1278374400000 | 892.73 |
| 1278460800000 | 892.68 |
| 1278547200000 | 903.83 |
| 1278633600000 | 910.05 |
| 1278892800000 | 911.13 |
| 1278979200000 | 913.29 |
| 1279065600000 | 921.6 |
| 1279152000000 | 923.91 |
| 1279238400000 | 918.28 |
| 1279497600000 | 916.04 |
| 1279584000000 | 919.26 |
| 1279670400000 | 924.95 |
| 1279756800000 | 930.49 |
| 1279843200000 | 937.04 |
| 1280102400000 | 941.86 |
| 1280188800000 | 945.31 |
| 1280275200000 | 945.59 |
| 1280361600000 | 949.58 |
| 1280448000000 | 952.89 |
| 1280707200000 | 970.48 |
| 1280793600000 | 968.53 |
| 1280880000000 | 973.35 |
| 1280966400000 | 973.4 |
| 1281052800000 | 975.06 |
| 1281312000000 | 982.97 |
| 1281398400000 | 973.2 |
| 1281484800000 | 955.91 |
| 1281571200000 | 952.51 |
| 1281657600000 | 961.16 |
| 1281916800000 | 965.95 |
| 1282003200000 | 976.88 |
| 1282089600000 | 981.68 |
| 1282176000000 | 982.51 |
| 1282262400000 | 979.26 |
| 1282521600000 | 981.59 |
| 1282608000000 | 971.79 |
| 1282694400000 | 956.62 |
| 1282780800000 | 957.41 |
| 1282867200000 | 959.69 |
| 1283126400000 | 961.26 |
| 1283212800000 | 955.75 |
| 1283299200000 | 973.89 |
| 1283385600000 | 979.73 |
| 1283472000000 | 990.45 |
| 1283731200000 | 997.38 |
| 1283817600000 | 990.07 |
| 1283904000000 | 991.35 |
| 1283990400000 | 999.07 |
| 1284076800000 | 1005.91 |
| 1284336000000 | 1018.09 |
| 1284422400000 | 1020.38 |
| 1284508800000 | 1024.55 |
| 1284595200000 | 1020.29 |
| 1284681600000 | 1029.28 |
| 1284940800000 | 1034.28 |
| 1285027200000 | 1034.02 |
| 1285113600000 | 1035.83 |
| 1285200000000 | 1034.57 |
| 1285286400000 | 1043.36 |
| 1285545600000 | 1049.56 |
| 1285632000000 | 1050.12 |
| 1285718400000 | 1056.74 |
| 1285804800000 | 1062.52 |
| 1285891200000 | 1075.16 |
| 1286150400000 | 1073.2 |
| 1286236800000 | 1078.71 |
| 1286323200000 | 1091.53 |
| 1286409600000 | 1093.01 |
| 1286496000000 | 1089 |
| 1286755200000 | 1094.1 |
| 1286841600000 | 1085.44 |
| 1286928000000 | 1103.67 |
| 1287014400000 | 1111.47 |
| 1287100800000 | 1108.27 |
| 1287360000000 | 1097.35 |
| 1287446400000 | 1083.85 |
| 1287532800000 | 1092.37 |
| 1287619200000 | 1096.81 |
| 1287705600000 | 1098.01 |
| 1287964800000 | 1110.69 |
| 1288051200000 | 1111.17 |
| 1288137600000 | 1099.01 |
| 1288224000000 | 1100.63 |
| 1288310400000 | 1103.13 |
| 1288569600000 | 1109.62 |
| 1288656000000 | 1111.73 |
| 1288742400000 | 1115.19 |
| 1288828800000 | 1130.72 |
| 1288915200000 | 1134.23 |
| 1289174400000 | 1129.51 |
| 1289260800000 | 1133.04 |
| 1289347200000 | 1129.61 |
| 1289433600000 | 1127.53 |
| 1289520000000 | 1107.35 |
| 1289779200000 | 1098.72 |
| 1289865600000 | 1087.53 |
| 1289952000000 | 1086.48 |
| 1290038400000 | 1097.09 |
| 1290124800000 | 1097.7 |
| 1290384000000 | 1100.64 |
| 1290470400000 | 1082.56 |
| 1290556800000 | 1086.03 |
| 1290643200000 | 1090.87 |
| 1290729600000 | 1070.68 |
| 1290988800000 | 1071.72 |
| 1291075200000 | 1080.54 |
| 1291161600000 | 1097.33 |
| 1291248000000 | 1107.77 |
| 1291334400000 | 1109.38 |
| 1291593600000 | 1115.27 |
| 1291680000000 | 1119.07 |
| 1291766400000 | 1094.55 |
| 1291852800000 | 1094.05 |
| 1291939200000 | 1096.03 |
| 1292198400000 | 1105.65 |
| 1292284800000 | 1111.5 |
| 1292371200000 | 1107.67 |
| 1292457600000 | 1101.57 |
| 1292544000000 | 1101.64 |
| 1292803200000 | 1098.65 |
| 1292889600000 | 1109.72 |
| 1292976000000 | 1110.92 |
| 1293062400000 | 1114.55 |
| 1293148800000 | 1116.58 |
| 1293408000000 | 1115 |
| 1293494400000 | 1117.05 |
| 1293580800000 | 1123.29 |
| 1293667200000 | 1134.88 |
| 1293753600000 | 1139.71 |
| 1294012800000 | 1149.2 |
| 1294099200000 | 1146.13 |
| 1294185600000 | 1140.85 |
| 1294272000000 | 1137.42 |
| 1294358400000 | 1131.44 |
| 1294617600000 | 1122.82 |
| 1294704000000 | 1125.78 |
| 1294790400000 | 1140.95 |
| 1294876800000 | 1142.36 |
| 1294963200000 | 1139.05 |
| 1295222400000 | 1134.69 |
| 1295308800000 | 1137.24 |
| 1295395200000 | 1138.94 |
| 1295481600000 | 1129.83 |
| 1295568000000 | 1126.55 |
| 1295827200000 | 1126.68 |
| 1295913600000 | 1127.61 |
| 1296000000000 | 1129.19 |
| 1296086400000 | 1126.61 |
| 1296172800000 | 1113.4 |
| 1296432000000 | 864.59 |
| 1296518400000 | 871.36 |
| 1296604800000 | 872.2 |
| 1296691200000 | 867.73 |
| 1296777600000 | 866.3 |
| 1297036800000 | 869.88 |
| 1297123200000 | 871.82 |
| 1297209600000 | 861.78 |
| 1297296000000 | 849.65 |
| 1297382400000 | 837.03 |
| 1297641600000 | 844.06 |
| 1297728000000 | 844.44 |
| 1297814400000 | 846.48 |
| 1297900800000 | 847.1 |
| 1297987200000 | 853.94 |
| 1298246400000 | 851.61 |
| 1298332800000 | 834.53 |
| 1298419200000 | 825.56 |
| 1298505600000 | 817.13 |
| 1298592000000 | 822.08 |
| 1298851200000 | 824.93 |
| 1298937600000 | 830.8 |
| 1299024000000 | 829.3 |
| 1299110400000 | 840.84 |
| 1299196800000 | 844.13 |
| 1299456000000 | 839.26 |
| 1299542400000 | 843.38 |
| 1299628800000 | 845.17 |
| 1299715200000 | 838.96 |
| 1299801600000 | 834.35 |
| 1300060800000 | 831.2 |
| 1300147200000 | 809.8 |
| 1300233600000 | 815.1 |
| 1300320000000 | 810.89 |
| 1300406400000 | 819.02 |
| 1300665600000 | 828.21 |
| 1300752000000 | 836.37 |
| 1300838400000 | 838.96 |
| 1300924800000 | 847.33 |
| 1301011200000 | 850.69 |
| 1301270400000 | 849.16 |
| 1301356800000 | 850.7 |
| 1301443200000 | 860.11 |
| 1301529600000 | 868.92 |
| 1301616000000 | 880.73 |
| 1301875200000 | 885.86 |
| 1301961600000 | 887.73 |
| 1302048000000 | 895.87 |
| 1302134400000 | 898.62 |
| 1302220800000 | 902.04 |
| 1302480000000 | 897.22 |
| 1302566400000 | 886.03 |
| 1302652800000 | 889.28 |
| 1302739200000 | 890.71 |
| 1302825600000 | 894.14 |
| 1303084800000 | 881.17 |
| 1303171200000 | 883.38 |
| 1303257600000 | 898.8 |
| 1303344000000 | 906.16 |
| 1303430400000 | 906.55 |
| 1303689600000 | 907.33 |
| 1303776000000 | 908.34 |
| 1303862400000 | 910.97 |
| 1303948800000 | 911.34 |
| 1304035200000 | 912.71 |
| 1304294400000 | 916.27 |
| 1304380800000 | 903.37 |
| 1304467200000 | 900.94 |
| 1304553600000 | 895.47 |
| 1304640000000 | 896.24 |
| 1304899200000 | 893.73 |
| 1304985600000 | 896.59 |
| 1305072000000 | 897.21 |
| 1305158400000 | 888.14 |
| 1305244800000 | 886.72 |
| 1305504000000 | 880.49 |
| 1305590400000 | 875.16 |
| 1305676800000 | 881.36 |
| 1305763200000 | 877.61 |
| 1305849600000 | 876.18 |
| 1306108800000 | 857.99 |
| 1306195200000 | 863.32 |
| 1306281600000 | 858.18 |
| 1306368000000 | 865.73 |
| 1306454400000 | 875.16 |
| 1306713600000 | 877.87 |
| 1306800000000 | 893.67 |
| 1306886400000 | 893.56 |
| 1306972800000 | 888.98 |
| 1307059200000 | 893.22 |
| 1307318400000 | 890.98 |
| 1307404800000 | 894.98 |
| 1307491200000 | 889.8 |
| 1307577600000 | 887.55 |
| 1307664000000 | 878.26 |
| 1307923200000 | 872.34 |
| 1308009600000 | 879.64 |
| 1308096000000 | 876.09 |
| 1308182400000 | 861 |
| 1308268800000 | 864.75 |
| 1308528000000 | 853 |
| 1308614400000 | 860.06 |
| 1308700800000 | 865.13 |
| 1308787200000 | 856.79 |
| 1308873600000 | 862.26 |
| 1309132800000 | 858.27 |
| 1309219200000 | 865.24 |
| 1309305600000 | 874.27 |
| 1309392000000 | 884.85 |
| 1309478400000 | 892.31 |
| 1309737600000 | 898.89 |
| 1309824000000 | 897.81 |
| 1309910400000 | 898.18 |
| 1309996800000 | 905.87 |
| 1310083200000 | 902.32 |
| 1310342400000 | 888.9 |
| 1310428800000 | 874.97 |
| 1310515200000 | 883.7 |
| 1310601600000 | 882.27 |
| 1310688000000 | 887.34 |
| 1310947200000 | 880.31 |
| 1311033600000 | 886.53 |
| 1311120000000 | 892.59 |
| 1311206400000 | 897.29 |
| 1311292800000 | 907.06 |
| 1311552000000 | 902.08 |
| 1311638400000 | 909.19 |
| 1311724800000 | 908.27 |
| 1311811200000 | 907.41 |
| 1311897600000 | 900.78 |
| 1312156800000 | 908.75 |
| 1312243200000 | 896.89 |
| 1312329600000 | 875.74 |
| 1312416000000 | 852.7 |
| 1312502400000 | 822.18 |
| 1312761600000 | 776.42 |
| 1312848000000 | 767.93 |
| 1312934400000 | 785.09 |
| 1313020800000 | 822.15 |
| 1313107200000 | 797.21 |
| 1313366400000 | 811.01 |
| 1313452800000 | 818.47 |
| 1313539200000 | 821.05 |
| 1313625600000 | 803.76 |
| 1313712000000 | 780.33 |
| 1313971200000 | 773.87 |
| 1314057600000 | 786.78 |
| 1314144000000 | 780.88 |
| 1314230400000 | 770.68 |
| 1314316800000 | 770.12 |
| 1314576000000 | 790.87 |
| 1314662400000 | 798.45 |
| 1314748800000 | 811.89 |
| 1314835200000 | 814.5 |
| 1314921600000 | 810.01 |
| 1315180800000 | 789.67 |
| 1315267200000 | 781.65 |
| 1315353600000 | 794.7 |
| 1315440000000 | 794.98 |
| 1315526400000 | 782.94 |
| 1315785600000 | 771.56 |
| 1315872000000 | 763.91 |
| 1315958400000 | 746.46 |
| 1316044800000 | 752.09 |
| 1316131200000 | 765.17 |
| 1316390400000 | 744.95 |
| 1316476800000 | 744.92 |
| 1316563200000 | 740.56 |
| 1316649600000 | 700.63 |
| 1316736000000 | 683.16 |
| 1316995200000 | 661.8 |
| 1317081600000 | 688.53 |
| 1317168000000 | 684.81 |
| 1317254400000 | 688.13 |
| 1317340800000 | 684.09 |
| 1317600000000 | 666.68 |
| 1317686400000 | 653.98 |
| 1317772800000 | 656.3 |
| 1317859200000 | 669.03 |
| 1317945600000 | 680.67 |
| 1318204800000 | 689.86 |
| 1318291200000 | 698.42 |
| 1318377600000 | 708.17 |
| 1318464000000 | 713.26 |
| 1318550400000 | 718.46 |
| 1318809600000 | 725.12 |
| 1318896000000 | 715.9 |
| 1318982400000 | 723.05 |
| 1319068800000 | 703.95 |
| 1319155200000 | 709.96 |
| 1319414400000 | 724.83 |
| 1319500800000 | 725.67 |
| 1319587200000 | 727.65 |
| 1319673600000 | 747.22 |
| 1319760000000 | 755.76 |
| 1320019200000 | 747 |
| 1320105600000 | 732.79 |
| 1320192000000 | 733.95 |
| 1320278400000 | 729.53 |
| 1320364800000 | 741.4 |
| 1320624000000 | 740.82 |
| 1320710400000 | 742.42 |
| 1320796800000 | 735.69 |
| 1320883200000 | 716.71 |
| 1320969600000 | 727.79 |
| 1321228800000 | 730.44 |
| 1321315200000 | 723.64 |
| 1321401600000 | 716.49 |
| 1321488000000 | 716.84 |
| 1321574400000 | 705.96 |
| 1321833600000 | 686.79 |
| 1321920000000 | 682.94 |
| 1322006400000 | 665.04 |
| 1322092800000 | 667.17 |
| 1322179200000 | 661.95 |
| 1322438400000 | 674.25 |
| 1322524800000 | 681.58 |
| 1322611200000 | 690.27 |
| 1322697600000 | 706.59 |
| 1322784000000 | 709.42 |
| 1323043200000 | 711.85 |
| 1323129600000 | 703.57 |
| 1323216000000 | 707.58 |
| 1323302400000 | 699.42 |
| 1323388800000 | 693.14 |
| 1323648000000 | 688.3 |
| 1323734400000 | 680.69 |
| 1323820800000 | 675.35 |
| 1323907200000 | 670.44 |
| 1323993600000 | 673.07 |
| 1324252800000 | 655.82 |
| 1324339200000 | 663.83 |
| 1324425600000 | 676.44 |
| 1324512000000 | 676.05 |
| 1324598400000 | 683.63 |
| 1324857600000 | 684.58 |
| 1324944000000 | 680.26 |
| 1325030400000 | 676.71 |
| 1325116800000 | 679.68 |
| 1325203200000 | 681.77 |
| 1325462400000 | 679.79 |
| 1325548800000 | 690.9 |
| 1325635200000 | 692.37 |
| 1325721600000 | 691.89 |
| 1325808000000 | 689.76 |
| 1326067200000 | 691.11 |
| 1326153600000 | 703.71 |
| 1326240000000 | 702.9 |
| 1326326400000 | 706.83 |
| 1326412800000 | 705.39 |
| 1326672000000 | 706.66 |
| 1326758400000 | 719.77 |
| 1326844800000 | 723.76 |
| 1326931200000 | 730.75 |
| 1327017600000 | 733.18 |
| 1327276800000 | 736.68 |
| 1327363200000 | 735.08 |
| 1327449600000 | 737.62 |
| 1327536000000 | 747.34 |
| 1327622400000 | 749.63 |
| 1327881600000 | 749.37 |
| 1327968000000 | 761.71 |
| 1328054400000 | 773.62 |
| 1328140800000 | 785.32 |
| 1328227200000 | 790.49 |
| 1328486400000 | 789.28 |
| 1328572800000 | 790.42 |
| 1328659200000 | 800.98 |
| 1328745600000 | 803.25 |
| 1328832000000 | 799.3 |
| 1329091200000 | 808.31 |
| 1329177600000 | 803.84 |
| 1329264000000 | 813.37 |
| 1329350400000 | 803.01 |
| 1329436800000 | 811.19 |
| 1329696000000 | 816.92 |
| 1329782400000 | 815.57 |
| 1329868800000 | 813.96 |
| 1329955200000 | 812.13 |
| 1330041600000 | 813.66 |
| 1330300800000 | 807.23 |
| 1330387200000 | 814.42 |
| 1330473600000 | 821.34 |
| 1330560000000 | 822.99 |
| 1330646400000 | 826.1 |
| 1330905600000 | 818.07 |
| 1330992000000 | 802.74 |
| 1331078400000 | 802.54 |
| 1331164800000 | 813.77 |
| 1331251200000 | 820.09 |
| 1331510400000 | 812.28 |
| 1331596800000 | 819.14 |
| 1331683200000 | 820.9 |
| 1331769600000 | 821.38 |
| 1331856000000 | 821.27 |
| 1332115200000 | 820 |
| 1332201600000 | 814.36 |
| 1332288000000 | 813.85 |
| 1332374400000 | 807.37 |
| 1332460800000 | 809.37 |
| 1332720000000 | 809.8 |
| 1332806400000 | 812.46 |
| 1332892800000 | 808.02 |
| 1332979200000 | 795.09 |
| 1333065600000 | 804.21 |
| 1333324800000 | 806.82 |
| 1333411200000 | 804.06 |
| 1333497600000 | 793.39 |
| 1333584000000 | 791.17 |
| 1333670400000 | 795.36 |
| 1333929600000 | 783.28 |
| 1334016000000 | 779.08 |
| 1334102400000 | 779.81 |
| 1334188800000 | 786.02 |
| 1334275200000 | 792.03 |
| 1334534400000 | 788.11 |
| 1334620800000 | 788.68 |
| 1334707200000 | 788.98 |
| 1334793600000 | 788.18 |
| 1334880000000 | 786.27 |
| 1335139200000 | 776.18 |
| 1335225600000 | 776.5 |
| 1335312000000 | 778.54 |
| 1335398400000 | 778.44 |
| 1335484800000 | 779.15 |
| 1335744000000 | 783.36 |
| 1335830400000 | 783 |
| 1335916800000 | 790.22 |
| 1336003200000 | 789.53 |
| 1336089600000 | 786.89 |
| 1336348800000 | 779.22 |
| 1336435200000 | 779.09 |
| 1336521600000 | 768.74 |
| 1336608000000 | 769.77 |
| 1336694400000 | 761.69 |
| 1336953600000 | 745.05 |
| 1337040000000 | 740.31 |
| 1337126400000 | 726.13 |
| 1337212800000 | 725.54 |
| 1337299200000 | 711.39 |
| 1337558400000 | 713.68 |
| 1337644800000 | 720.83 |
| 1337731200000 | 705.24 |
| 1337817600000 | 707.54 |
| 1337904000000 | 708.3 |
| 1338163200000 | 714.28 |
| 1338249600000 | 723.33 |
| 1338336000000 | 712.8 |
| 1338422400000 | 714.12 |
| 1338508800000 | 702.78 |
| 1338768000000 | 688.81 |
| 1338854400000 | 694.95 |
| 1338940800000 | 706.08 |
| 1339027200000 | 711.99 |
| 1339113600000 | 708.32 |
| 1339372800000 | 715.38 |
| 1339459200000 | 713.57 |
| 1339545600000 | 717.06 |
| 1339632000000 | 714.83 |
| 1339718400000 | 720.65 |
| 1339977600000 | 726.98 |
| 1340064000000 | 732.98 |
| 1340150400000 | 737.36 |
| 1340236800000 | 733.34 |
| 1340323200000 | 728.63 |
| 1340582400000 | 723.15 |
| 1340668800000 | 722.74 |
| 1340755200000 | 726.6 |
| 1340841600000 | 724.64 |
| 1340928000000 | 744.5 |
| 1341187200000 | 748.76 |
| 1341273600000 | 758.49 |
| 1341360000000 | 761.18 |
| 1341446400000 | 760.88 |
| 1341532800000 | 754.36 |
| 1341792000000 | 749.36 |
| 1341878400000 | 749.31 |
| 1341964800000 | 749.45 |
| 1342051200000 | 737.92 |
| 1342137600000 | 742.14 |
| 1342396800000 | 742.07 |
| 1342483200000 | 744.44 |
| 1342569600000 | 742.83 |
| 1342656000000 | 749.47 |
| 1342742400000 | 747.58 |
| 1343001600000 | 730.94 |
| 1343088000000 | 729.16 |
| 1343174400000 | 726.38 |
| 1343260800000 | 732.62 |
| 1343347200000 | 744.31 |
| 1343606400000 | 746.29 |
| 1343692800000 | 750.04 |
| 1343779200000 | 753.17 |
| 1343865600000 | 748.61 |
| 1343952000000 | 751.83 |
| 1344211200000 | 759.27 |
| 1344297600000 | 758.73 |
| 1344384000000 | 760.41 |
| 1344470400000 | 766.61 |
| 1344556800000 | 766.92 |
| 1344816000000 | 764.5 |
| 1344902400000 | 766.85 |
| 1344988800000 | 765.22 |
| 1345075200000 | 769.77 |
| 1345161600000 | 769.7 |
| 1345420800000 | 769.65 |
| 1345507200000 | 774.62 |
| 1345593600000 | 773.12 |
| 1345680000000 | 776.34 |
| 1345766400000 | 772.99 |
| 1346025600000 | 772.65 |
| 1346112000000 | 767.97 |
| 1346198400000 | 767.32 |
| 1346284800000 | 763.89 |
| 1346371200000 | 767.84 |
| 1346630400000 | 774.28 |
| 1346716800000 | 774.16 |
| 1346803200000 | 770.92 |
| 1346889600000 | 775.54 |
| 1346976000000 | 784.03 |
| 1347235200000 | 786.08 |
| 1347321600000 | 788.14 |
| 1347408000000 | 791.31 |
| 1347494400000 | 792.71 |
| 1347580800000 | 808.95 |
| 1347840000000 | 810.85 |
| 1347926400000 | 810.22 |
| 1348012800000 | 814.13 |
| 1348099200000 | 808.19 |
| 1348185600000 | 815.92 |
| 1348444800000 | 813.79 |
| 1348531200000 | 814.44 |
| 1348617600000 | 807.42 |
| 1348704000000 | 812.32 |
| 1348790400000 | 817.41 |
| 1349049600000 | 820.05 |
| 1349136000000 | 820.75 |
| 1349222400000 | 820.51 |
| 1349308800000 | 821.1 |
| 1349395200000 | 823.54 |
| 1349654400000 | 814.96 |
| 1349740800000 | 812.57 |
| 1349827200000 | 808.66 |
| 1349913600000 | 809.56 |
| 1350000000000 | 812.5 |
| 1350259200000 | 810.19 |
| 1350345600000 | 815.37 |
| 1350432000000 | 820.15 |
| 1350518400000 | 816.96 |
| 1350604800000 | 811.73 |
| 1350864000000 | 812.21 |
| 1350950400000 | 807.64 |
| 1351036800000 | 809.14 |
| 1351123200000 | 806.75 |
| 1351209600000 | 795.85 |
| 1351468800000 | 788.82 |
| 1351555200000 | 794.55 |
| 1351641600000 | 797.25 |
| 1351728000000 | 800.96 |
| 1351814400000 | 802.14 |
| 1352073600000 | 800.44 |
| 1352160000000 | 805.94 |
| 1352246400000 | 808.83 |
| 1352332800000 | 804.55 |
| 1352419200000 | 805.14 |
| 1352678400000 | 805.09 |
| 1352764800000 | 798.85 |
| 1352851200000 | 795.32 |
| 1352937600000 | 792.73 |
| 1353024000000 | 787.58 |
| 1353283200000 | 791.85 |
| 1353369600000 | 792.72 |
| 1353456000000 | 787.85 |
| 1353542400000 | 790.7 |
| 1353628800000 | 795.48 |
| 1353888000000 | 798.19 |
| 1353974400000 | 799.9 |
| 1354060800000 | 797.21 |
| 1354147200000 | 804.59 |
| 1354233600000 | 808.33 |
| 1354492800000 | 810.74 |
| 1354579200000 | 813.96 |
| 1354665600000 | 817.24 |
| 1354752000000 | 819.52 |
| 1354838400000 | 819.05 |
| 1355097600000 | 818.82 |
| 1355184000000 | 819.23 |
| 1355270400000 | 824.6 |
| 1355356800000 | 827.57 |
| 1355443200000 | 828.58 |
| 1355702400000 | 828.27 |
| 1355788800000 | 832.48 |
| 1355875200000 | 835.9 |
| 1355961600000 | 834.8 |
| 1356048000000 | 828.77 |
| 1356307200000 | 831.53 |
| 1356393600000 | 833.72 |
| 1356480000000 | 837.05 |
| 1356566400000 | 839.52 |
| 1356652800000 | 844.81 |
| 1356912000000 | 844.9 |
| 1357084800000 | 857.59 |
| 1357171200000 | 860.34 |
| 1357257600000 | 860.21 |
| 1357516800000 | 863.28 |
| 1357603200000 | 861.13 |
| 1357689600000 | 865.05 |
| 1357776000000 | 865.86 |
| 1357862400000 | 866.38 |
| 1358121600000 | 870.32 |
| 1358208000000 | 865.11 |
| 1358294400000 | 861.46 |
| 1358380800000 | 859.49 |
| 1358467200000 | 866.48 |
| 1358726400000 | 865.85 |
| 1358812800000 | 864.05 |
| 1358899200000 | 862.12 |
| 1358985600000 | 859.33 |
| 1359072000000 | 860.7 |
| 1359331200000 | 853.78 |
| 1359417600000 | 858.67 |
| 1359504000000 | 859.65 |
| 1359590400000 | 860.3 |
| 1359676800000 | 863.78 |
| 1359936000000 | 864.94 |
| 1360022400000 | 864.44 |
| 1360108800000 | 863.61 |
| 1360195200000 | 862.02 |
| 1360281600000 | 861.24 |
| 1360540800000 | 859.54 |
| 1360627200000 | 857.72 |
| 1360713600000 | 863.37 |
| 1360800000000 | 864.74 |
| 1360886400000 | 865.75 |
| 1361145600000 | 866.32 |
| 1361232000000 | 870.46 |
| 1361318400000 | 874.02 |
| 1361404800000 | 864.59 |
| 1361491200000 | 867.47 |
| 1361750400000 | 869.31 |
| 1361836800000 | 863.75 |
| 1361923200000 | 868.43 |
| 1362009600000 | 871.05 |
| 1362096000000 | 872.14 |
| 1362355200000 | 865.76 |
| 1362441600000 | 874.31 |
| 1362528000000 | 879.89 |
| 1362614400000 | 879.53 |
| 1362700800000 | 884.12 |
| 1362960000000 | 885.67 |
| 1363046400000 | 883.44 |
| 1363132800000 | 880.76 |
| 1363219200000 | 878.72 |
| 1363305600000 | 877.44 |
| 1363564800000 | 867.83 |
| 1363651200000 | 866.67 |
| 1363737600000 | 862.83 |
| 1363824000000 | 860.61 |
| 1363910400000 | 856.48 |
| 1364169600000 | 862.79 |
| 1364256000000 | 866.58 |
| 1364342400000 | 867.53 |
| 1364428800000 | 871.42 |
| 1364515200000 | 874.81 |
| 1364774400000 | 873.01 |
| 1364860800000 | 873.79 |
| 1364947200000 | 871.7 |
| 1365033600000 | 867.92 |
| 1365120000000 | 864.94 |
| 1365379200000 | 857.96 |
| 1365465600000 | 859.19 |
| 1365552000000 | 866.32 |
| 1365638400000 | 873.86 |
| 1365724800000 | 871.38 |
| 1365984000000 | 864.63 |
| 1366070400000 | 867.59 |
| 1366156800000 | 866.4 |
| 1366243200000 | 866.91 |
| 1366329600000 | 872.1 |
| 1366588800000 | 873.67 |
| 1366675200000 | 874.23 |
| 1366761600000 | 878.64 |
| 1366848000000 | 883.68 |
| 1366934400000 | 881.77 |
| 1367193600000 | 885.36 |
| 1367280000000 | 889.98 |
| 1367366400000 | 889.79 |
| 1367452800000 | 888.67 |
| 1367539200000 | 890.28 |
| 1367798400000 | 893.6 |
| 1367884800000 | 899.16 |
| 1367971200000 | 906.23 |
| 1368057600000 | 906.32 |
| 1368144000000 | 897.59 |
| 1368403200000 | 892.6 |
| 1368489600000 | 895.8 |
| 1368576000000 | 895.28 |
| 1368662400000 | 895.07 |
| 1368748800000 | 894.15 |
| 1369008000000 | 892.91 |
| 1369094400000 | 895.09 |
| 1369180800000 | 896.24 |
| 1369267200000 | 880.46 |
| 1369353600000 | 883.27 |
| 1369612800000 | 887.07 |
| 1369699200000 | 889.94 |
| 1369785600000 | 885.49 |
| 1369872000000 | 880.1 |
| 1369958400000 | 873.72 |
| 1370217600000 | 864.63 |
| 1370304000000 | 867.9 |
| 1370390400000 | 859.48 |
| 1370476800000 | 854.92 |
| 1370563200000 | 853.05 |
| 1370822400000 | 847.53 |
| 1370908800000 | 835.28 |
| 1370995200000 | 835.1 |
| 1371081600000 | 827.07 |
| 1371168000000 | 833.5 |
| 1371427200000 | 833.9 |
| 1371513600000 | 831.03 |
| 1371600000000 | 829.97 |
| 1371686400000 | 800.68 |
| 1371772800000 | 791.22 |
| 1372032000000 | 777.41 |
| 1372118400000 | 774.21 |
| 1372204800000 | 785.92 |
| 1372291200000 | 799.14 |
| 1372377600000 | 807.26 |
| 1372636800000 | 814.76 |
| 1372723200000 | 812.06 |
| 1372809600000 | 797.67 |
| 1372896000000 | 803.32 |
| 1372982400000 | 799.64 |
| 1373241600000 | 790.29 |
| 1373328000000 | 794.73 |
| 1373414400000 | 794 |
| 1373500800000 | 808.2 |
| 1373587200000 | 810.46 |
| 1373846400000 | 818.58 |
| 1373932800000 | 822.85 |
| 1374019200000 | 825.03 |
| 1374105600000 | 824.56 |
| 1374192000000 | 821.78 |
| 1374451200000 | 826.51 |
| 1374537600000 | 833.55 |
| 1374624000000 | 832.61 |
| 1374710400000 | 827.39 |
| 1374796800000 | 825.07 |
| 1375056000000 | 818.44 |
| 1375142400000 | 817.75 |
| 1375228800000 | 810.47 |
| 1375315200000 | 813.78 |
| 1375401600000 | 816.19 |
| 1375660800000 | 820.95 |
| 1375747200000 | 815.96 |
| 1375833600000 | 812.32 |
| 1375920000000 | 818.98 |
| 1376006400000 | 820.21 |
| 1376265600000 | 817.89 |
| 1376352000000 | 818.34 |
| 1376438400000 | 819.43 |
| 1376524800000 | 814.02 |
| 1376611200000 | 812.3 |
| 1376870400000 | 801.67 |
| 1376956800000 | 788.58 |
| 1377043200000 | 782.06 |
| 1377129600000 | 772.6 |
| 1377216000000 | 781.69 |
| 1377475200000 | 781.67 |
| 1377561600000 | 761.62 |
| 1377648000000 | 756.63 |
| 1377734400000 | 766.84 |
| 1377820800000 | 773.57 |
| 1378080000000 | 781.68 |
| 1378166400000 | 781.67 |
| 1378252800000 | 785.26 |
| 1378339200000 | 789.43 |
| 1378425600000 | 794.26 |
| 1378684800000 | 802.18 |
| 1378771200000 | 809 |
| 1378857600000 | 812.95 |
| 1378944000000 | 818.08 |
| 1379030400000 | 815.36 |
| 1379289600000 | 824.07 |
| 1379376000000 | 824.21 |
| 1379462400000 | 825.86 |
| 1379548800000 | 841 |
| 1379635200000 | 835.07 |
| 1379894400000 | 837.29 |
| 1379980800000 | 835.86 |
| 1380067200000 | 835.26 |
| 1380153600000 | 834.8 |
| 1380240000000 | 833.52 |
| 1380499200000 | 829.02 |
| 1380585600000 | 833.05 |
| 1380672000000 | 834.94 |
| 1380758400000 | 840.56 |
| 1380844800000 | 843.89 |
| 1381104000000 | 843.52 |
| 1381190400000 | 843.28 |
| 1381276800000 | 840.45 |
| 1381363200000 | 846.96 |
| 1381449600000 | 851.9 |
| 1381708800000 | 847.79 |
| 1381795200000 | 852.75 |
| 1381881600000 | 854.87 |
| 1381968000000 | 857.35 |
| 1382054400000 | 863.49 |
| 1382313600000 | 863.37 |
| 1382400000000 | 867.98 |
| 1382486400000 | 863.68 |
| 1382572800000 | 865.59 |
| 1382659200000 | 865.11 |
| 1382918400000 | 865.62 |
| 1383004800000 | 865.56 |
| 1383091200000 | 865.7 |
| 1383177600000 | 860.02 |
| 1383264000000 | 854.23 |
| 1383523200000 | 852.16 |
| 1383609600000 | 847.08 |
| 1383696000000 | 844.91 |
| 1383782400000 | 840.74 |
| 1383868800000 | 832.19 |
| 1384128000000 | 823.45 |
| 1384214400000 | 820.57 |
| 1384300800000 | 816.45 |
| 1384387200000 | 825.87 |
| 1384473600000 | 831.31 |
| 1384732800000 | 838.08 |
| 1384819200000 | 840.55 |
| 1384905600000 | 837.74 |
| 1384992000000 | 826.99 |
| 1385078400000 | 830.99 |
| 1385337600000 | 833.49 |
| 1385424000000 | 831.56 |
| 1385510400000 | 833.66 |
| 1385596800000 | 836.48 |
| 1385683200000 | 841.89 |
| 1385942400000 | 841.1 |
| 1386028800000 | 835.49 |
| 1386115200000 | 832.51 |
| 1386201600000 | 833.12 |
| 1386288000000 | 835.3 |
| 1386547200000 | 839.23 |
| 1386633600000 | 839.11 |
| 1386720000000 | 833.05 |
| 1386806400000 | 827.7 |
| 1386892800000 | 827.15 |
| 1387152000000 | 825.46 |
| 1387238400000 | 823.81 |
| 1387324800000 | 825.51 |
| 1387411200000 | 823.39 |
| 1387497600000 | 822.57 |
| 1387756800000 | 825.66 |
| 1387843200000 | 828.45 |
| 1387929600000 | 828.02 |
| 1388016000000 | 827.15 |
| 1388102400000 | 832.16 |
| 1388361600000 | 837.37 |
| 1388448000000 | 838.42 |
| 1388620800000 | 832.63 |
| 1388707200000 | 831 |
| 1388966400000 | 826.12 |
| 1389052800000 | 829.53 |
| 1389139200000 | 832.72 |
| 1389225600000 | 827.74 |
| 1389312000000 | 832.69 |
| 1389571200000 | 836.52 |
| 1389657600000 | 834.02 |
| 1389744000000 | 834.68 |
| 1389830400000 | 832.41 |
| 1389916800000 | 831.16 |
| 1390176000000 | 831.2 |
| 1390262400000 | 830.45 |
| 1390348800000 | 831.05 |
| 1390435200000 | 825.46 |
| 1390521600000 | 814.75 |
| 1390780800000 | 801.01 |
| 1390867200000 | 803.74 |
| 1390953600000 | 805.42 |
| 1391040000000 | 804.27 |
| 1391126400000 | 805.2 |
| 1391385600000 | 799.46 |
| 1391472000000 | 797.41 |
| 1391558400000 | 799.26 |
| 1391644800000 | 808.29 |
| 1391731200000 | 813.27 |
| 1391990400000 | 813.97 |
| 1392076800000 | 818.38 |
| 1392163200000 | 823.91 |
| 1392249600000 | 819.72 |
| 1392336000000 | 824.98 |
| 1392595200000 | 829.73 |
| 1392681600000 | 827.15 |
| 1392768000000 | 827.7 |
| 1392854400000 | 822.75 |
| 1392940800000 | 828.92 |
| 1393200000000 | 830.13 |
| 1393286400000 | 831.99 |
| 1393372800000 | 833.15 |
| 1393459200000 | 834.94 |
| 1393545600000 | 839.63 |
| 1393804800000 | 830.73 |
| 1393891200000 | 834.76 |
| 1393977600000 | 841.06 |
| 1394064000000 | 851.13 |
| 1394150400000 | 846.73 |
| 1394409600000 | 841.83 |
| 1394496000000 | 845.75 |
| 1394582400000 | 837.67 |
| 1394668800000 | 840.1 |
| 1394755200000 | 835.33 |
| 1395014400000 | 839.16 |
| 1395100800000 | 845.42 |
| 1395187200000 | 844.6 |
| 1395273600000 | 836.66 |
| 1395360000000 | 837.72 |
| 1395619200000 | 837.79 |
| 1395705600000 | 842.05 |
| 1395792000000 | 847.52 |
| 1395878400000 | 849.9 |
| 1395964800000 | 854.72 |
| 1396224000000 | 861.79 |
| 1396310400000 | 867.51 |
| 1396396800000 | 872.93 |
| 1396483200000 | 868.38 |
| 1396569600000 | 873.29 |
| 1396828800000 | 870.67 |
| 1396915200000 | 874.66 |
| 1397001600000 | 879.68 |
| 1397088000000 | 882.68 |
| 1397174400000 | 878.08 |
| 1397433600000 | 873.52 |
| 1397520000000 | 869.61 |
| 1397606400000 | 873.75 |
| 1397692800000 | 877.92 |
| 1397779200000 | 879.17 |
| 1398038400000 | 878.71 |
| 1398124800000 | 879.37 |
| 1398211200000 | 874.82 |
| 1398297600000 | 873.04 |
| 1398384000000 | 862.95 |
| 1398643200000 | 865.51 |
| 1398729600000 | 872.5 |
| 1398816000000 | 870.61 |
| 1398902400000 | 871.26 |
| 1398988800000 | 877.43 |
| 1399248000000 | 877.52 |
| 1399334400000 | 878.84 |
| 1399420800000 | 879.2 |
| 1399507200000 | 880.83 |
| 1399593600000 | 879.83 |
| 1399852800000 | 878.25 |
| 1399939200000 | 882.68 |
| 1400025600000 | 886.31 |
| 1400112000000 | 883.08 |
| 1400198400000 | 884.17 |
| 1400457600000 | 890.19 |
| 1400544000000 | 885.94 |
| 1400630400000 | 887.3 |
| 1400716800000 | 896.26 |
| 1400803200000 | 900.64 |
| 1401062400000 | 899.8 |
| 1401148800000 | 896.15 |
| 1401235200000 | 900.13 |
| 1401321600000 | 902.09 |
| 1401408000000 | 900.53 |
| 1401667200000 | 898.25 |
| 1401753600000 | 895.23 |
| 1401840000000 | 897.24 |
| 1401926400000 | 901.13 |
| 1402012800000 | 908.39 |
| 1402272000000 | 912.91 |
| 1402358400000 | 915.27 |
| 1402444800000 | 915.38 |
| 1402531200000 | 916.32 |
| 1402617600000 | 910.14 |
| 1402876800000 | 908.67 |
| 1402963200000 | 907.88 |
| 1403049600000 | 907.23 |
| 1403136000000 | 914.43 |
| 1403222400000 | 910.33 |
| 1403481600000 | 907.76 |
| 1403568000000 | 912.05 |
| 1403654400000 | 908.3 |
| 1403740800000 | 911.59 |
| 1403827200000 | 912.92 |
| 1404086400000 | 920.5 |
| 1404172800000 | 922.81 |
| 1404259200000 | 926.32 |
| 1404345600000 | 928.69 |
| 1404432000000 | 930.76 |
| 1404691200000 | 929.87 |
| 1404777600000 | 927.36 |
| 1404864000000 | 925.51 |
| 1404950400000 | 926.14 |
| 1405036800000 | 918.96 |
| 1405296000000 | 924.54 |
| 1405382400000 | 923.88 |
| 1405468800000 | 923.38 |
| 1405555200000 | 923.62 |
| 1405641600000 | 922.13 |
| 1405900800000 | 925.71 |
| 1405987200000 | 931.02 |
| 1406073600000 | 934.31 |
| 1406160000000 | 933.61 |
| 1406246400000 | 933.4 |
| 1406505600000 | 930.06 |
| 1406592000000 | 923.77 |
| 1406678400000 | 922.91 |
| 1406764800000 | 917.06 |
| 1406851200000 | 915.42 |
| 1407110400000 | 921.04 |
| 1407196800000 | 917.77 |
| 1407283200000 | 908.21 |
| 1407369600000 | 903.99 |
| 1407456000000 | 900.42 |
| 1407715200000 | 910.26 |
| 1407801600000 | 912.77 |
| 1407888000000 | 917.92 |
| 1407974400000 | 921.9 |
| 1408060800000 | 921.77 |
| 1408320000000 | 922.01 |
| 1408406400000 | 929.79 |
| 1408492800000 | 926.68 |
| 1408579200000 | 926 |
| 1408665600000 | 930.35 |
| 1408924800000 | 933.56 |
| 1409011200000 | 937.73 |
| 1409097600000 | 942.74 |
| 1409184000000 | 941.36 |
| 1409270400000 | 941.94 |
| 1409529600000 | 944.46 |
| 1409616000000 | 940.52 |
| 1409702400000 | 946.58 |
| 1409788800000 | 945.98 |
| 1409875200000 | 946.12 |
| 1410134400000 | 945.41 |
| 1410220800000 | 939.27 |
| 1410307200000 | 935.31 |
| 1410393600000 | 931.34 |
| 1410480000000 | 925.04 |
| 1410739200000 | 920.76 |
| 1410825600000 | 916.58 |
| 1410912000000 | 922.01 |
| 1410998400000 | 918.69 |
| 1411084800000 | 923.03 |
| 1411344000000 | 915.21 |
| 1411430400000 | 910.68 |
| 1411516800000 | 911.73 |
| 1411603200000 | 903.37 |
| 1411689600000 | 899.61 |
| 1411948800000 | 891.22 |
| 1412035200000 | 892.15 |
| 1412121600000 | 885.8 |
| 1412208000000 | 885.5 |
| 1412294400000 | 885.89 |
| 1412553600000 | 888.73 |
| 1412640000000 | 886.85 |
| 1412726400000 | 879.68 |
| 1412812800000 | 884.53 |
| 1412899200000 | 874.14 |
| 1413158400000 | 862.66 |
| 1413244800000 | 864.02 |
| 1413331200000 | 855.36 |
| 1413417600000 | 847.44 |
| 1413504000000 | 850.42 |
| 1413763200000 | 858.11 |
| 1413849600000 | 860.73 |
| 1413936000000 | 867.5 |
| 1414022400000 | 865.2 |
| 1414108800000 | 861.74 |
| 1414368000000 | 855.07 |
| 1414454400000 | 865.3 |
| 1414540800000 | 875.02 |
| 1414627200000 | 872.39 |
| 1414713600000 | 871.73 |
| 1414972800000 | 870 |
| 1415059200000 | 866.39 |
| 1415145600000 | 863.4 |
| 1415232000000 | 855.15 |
| 1415318400000 | 853.39 |
| 1415577600000 | 856.3 |
| 1415664000000 | 855.71 |
| 1415750400000 | 854.65 |
| 1415836800000 | 853.56 |
| 1415923200000 | 849.56 |
| 1416182400000 | 846.53 |
| 1416268800000 | 848.83 |
| 1416355200000 | 850.76 |
| 1416441600000 | 851.11 |
| 1416528000000 | 857.63 |
| 1416787200000 | 858.48 |
| 1416873600000 | 859.39 |
| 1416960000000 | 860.5 |
| 1417046400000 | 860.68 |
| 1417132800000 | 855.56 |
| 1417392000000 | 845.52 |
| 1417478400000 | 849.3 |
| 1417564800000 | 853.26 |
| 1417651200000 | 852.41 |
| 1417737600000 | 851.35 |
| 1417996800000 | 842.47 |
| 1418083200000 | 837.68 |
| 1418169600000 | 834.14 |
| 1418256000000 | 826.21 |
| 1418342400000 | 821.53 |
| 1418601600000 | 813.09 |
| 1418688000000 | 805.45 |
| 1418774400000 | 808.7 |
| 1418860800000 | 815.65 |
| 1418947200000 | 818.58 |
| 1419206400000 | 825.89 |
| 1419292800000 | 822.94 |
| 1419379200000 | 824.96 |
| 1419465600000 | 824.74 |
| 1419552000000 | 827.33 |
| 1419811200000 | 829.35 |
| 1419897600000 | 829.96 |
| 1419984000000 | 833.03 |
| 1420156800000 | 830.02 |
| 1420416000000 | 822.59 |
| 1420502400000 | 817.6 |
| 1420588800000 | 819.04 |
| 1420675200000 | 828.48 |
| 1420761600000 | 834.49 |
| 1421020800000 | 835.57 |
| 1421107200000 | 837.45 |
| 1421193600000 | 837.93 |
| 1421280000000 | 839.1 |
| 1421366400000 | 836.55 |
| 1421625600000 | 838.33 |
| 1421712000000 | 838.88 |
| 1421798400000 | 845.38 |
| 1421884800000 | 850.05 |
| 1421971200000 | 854.21 |
| 1422230400000 | 853.25 |
| 1422316800000 | 857.91 |
| 1422403200000 | 858.34 |
| 1422489600000 | 852.44 |
| 1422576000000 | 847.72 |
| 1422835200000 | 845.82 |
| 1422921600000 | 853.24 |
| 1423008000000 | 856.78 |
| 1423094400000 | 857.47 |
| 1423180800000 | 854.98 |
| 1423440000000 | 846.55 |
| 1423526400000 | 844.69 |
| 1423612800000 | 843.55 |
| 1423699200000 | 846.1 |
| 1423785600000 | 856.71 |
| 1424044800000 | 854.1 |
| 1424131200000 | 853.9 |
| 1424217600000 | 855.25 |
| 1424304000000 | 856.38 |
| 1424390400000 | 856.76 |
| 1424649600000 | 855.88 |
| 1424736000000 | 862.22 |
| 1424822400000 | 866.67 |
| 1424908800000 | 867.5 |
| 1424995200000 | 869.62 |
| 1425254400000 | 867.24 |
| 1425340800000 | 867.68 |
| 1425427200000 | 861.84 |
| 1425513600000 | 862.62 |
| 1425600000000 | 860.42 |
| 1425859200000 | 849.69 |
| 1425945600000 | 839 |
| 1426032000000 | 834.48 |
| 1426118400000 | 842.17 |
| 1426204800000 | 836.71 |
| 1426464000000 | 835.28 |
| 1426550400000 | 840.33 |
| 1426636800000 | 841.77 |
| 1426723200000 | 848.89 |
| 1426809600000 | 853.61 |
| 1427068800000 | 858.02 |
| 1427155200000 | 862.27 |
| 1427241600000 | 861.8 |
| 1427328000000 | 852.91 |
| 1427414400000 | 852.24 |
| 1427673600000 | 855.51 |
| 1427760000000 | 859.26 |
| 1427846400000 | 864.53 |
| 1427932800000 | 871.16 |
| 1428019200000 | 873.95 |
| 1428278400000 | 884.78 |
| 1428364800000 | 885.94 |
| 1428451200000 | 887.57 |
| 1428537600000 | 887.1 |
| 1428624000000 | 889.18 |
| 1428883200000 | 888.3 |
| 1428969600000 | 890.02 |
| 1429056000000 | 889.11 |
| 1429142400000 | 898.28 |
| 1429228800000 | 898.53 |
| 1429488000000 | 895 |
| 1429574400000 | 892.2 |
| 1429660800000 | 893.22 |
| 1429747200000 | 894.32 |
| 1429833600000 | 894.8 |
| 1430092800000 | 901.6 |
| 1430179200000 | 904.89 |
| 1430265600000 | 904.63 |
| 1430352000000 | 897.96 |
| 1430438400000 | 896.55 |
| 1430697600000 | 892.96 |
| 1430784000000 | 894.12 |
| 1430870400000 | 888.04 |
| 1430956800000 | 876.5 |
| 1431043200000 | 883.5 |
| 1431302400000 | 881.99 |
| 1431388800000 | 877.96 |
| 1431475200000 | 884.14 |
| 1431561600000 | 892.59 |
| 1431648000000 | 897.62 |
| 1431907200000 | 898.59 |
| 1431993600000 | 898.65 |
| 1432080000000 | 899.18 |
| 1432166400000 | 899.67 |
| 1432252800000 | 901.2 |
| 1432512000000 | 898.87 |
| 1432598400000 | 886.52 |
| 1432684800000 | 882.78 |
| 1432771200000 | 883.65 |
| 1432857600000 | 883.26 |
| 1433116800000 | 882.45 |
| 1433203200000 | 874.83 |
| 1433289600000 | 871.74 |
| 1433376000000 | 864.09 |
| 1433462400000 | 861.39 |
| 1433721600000 | 854.87 |
| 1433808000000 | 850.15 |
| 1433894400000 | 859.3 |
| 1433980800000 | 858.14 |
| 1434067200000 | 856.06 |
| 1434326400000 | 851.47 |
| 1434412800000 | 849.2 |
| 1434499200000 | 852.6 |
| 1434585600000 | 865.28 |
| 1434672000000 | 865.53 |
| 1434931200000 | 874.03 |
| 1435017600000 | 873.97 |
| 1435104000000 | 873.08 |
| 1435190400000 | 877.81 |
| 1435276800000 | 875.81 |
| 1435536000000 | 858.05 |
| 1435622400000 | 869 |
| 1435708800000 | 875.22 |
| 1435795200000 | 880.36 |
| 1435881600000 | 880.85 |
| 1436140800000 | 869.11 |
| 1436227200000 | 857.57 |
| 1436313600000 | 842.9 |
| 1436400000000 | 847.13 |
| 1436486400000 | 853.12 |
| 1436745600000 | 863.11 |
| 1436832000000 | 865.15 |
| 1436918400000 | 866.37 |
| 1437004800000 | 867.77 |
| 1437091200000 | 867.34 |
| 1437350400000 | 864.99 |
| 1437436800000 | 861.41 |
| 1437523200000 | 857.83 |
| 1437609600000 | 852.07 |
| 1437696000000 | 842.74 |
| 1437955200000 | 824.12 |
| 1438041600000 | 823.98 |
| 1438128000000 | 826.79 |
| 1438214400000 | 821.46 |
| 1438300800000 | 825.92 |
| 1438560000000 | 819.21 |
| 1438646400000 | 822.48 |
| 1438732800000 | 826.66 |
| 1438819200000 | 826.74 |
| 1438905600000 | 827.8 |
| 1439164800000 | 831.76 |
| 1439251200000 | 816.21 |
| 1439337600000 | 798.32 |
| 1439424000000 | 805.86 |
| 1439510400000 | 806.86 |
| 1439769600000 | 798.69 |
| 1439856000000 | 791.31 |
| 1439942400000 | 778.96 |
| 1440028800000 | 772.6 |
| 1440115200000 | 753.97 |
| 1440374400000 | 712.34 |
| 1440460800000 | 729.62 |
| 1440547200000 | 740.88 |
| 1440633600000 | 756.17 |
| 1440720000000 | 766.56 |
| 1440979200000 | 765.03 |
| 1441065600000 | 757.86 |
| 1441152000000 | 755.2 |
| 1441238400000 | 758.92 |
| 1441324800000 | 741.12 |
| 1441584000000 | 733.48 |
| 1441670400000 | 734.08 |
| 1441756800000 | 752.32 |
| 1441843200000 | 756.22 |
| 1441929600000 | 760.76 |
| 1442188800000 | 761.59 |
| 1442275200000 | 760.59 |
| 1442361600000 | 769.81 |
| 1442448000000 | 774.31 |
| 1442534400000 | 784.52 |
| 1442793600000 | 772.95 |
| 1442880000000 | 768.36 |
| 1442966400000 | 754.67 |
| 1443052800000 | 750.9 |
| 1443139200000 | 753.84 |
| 1443398400000 | 748.78 |
| 1443484800000 | 747.73 |
| 1443571200000 | 754.37 |
| 1443657600000 | 762.57 |
| 1443744000000 | 762.3 |
| 1444003200000 | 776.69 |
| 1444089600000 | 781.2 |
| 1444176000000 | 786.55 |
| 1444262400000 | 783.27 |
| 1444348800000 | 790.89 |
| 1444608000000 | 797.67 |
| 1444694400000 | 789.55 |
| 1444780800000 | 788.67 |
| 1444867200000 | 803.21 |
| 1444953600000 | 802.9 |
| 1445212800000 | 804.78 |
| 1445299200000 | 805.61 |
| 1445385600000 | 799.72 |
| 1445472000000 | 795.63 |
| 1445558400000 | 802.89 |
| 1445817600000 | 805.2 |
| 1445904000000 | 802.11 |
| 1445990400000 | 804.73 |
| 1446076800000 | 792.28 |
| 1446163200000 | 791.78 |
| 1446422400000 | 792.59 |
| 1446508800000 | 799.82 |
| 1446595200000 | 804.09 |
| 1446681600000 | 801.68 |
| 1446768000000 | 793.68 |
| 1447027200000 | 777.53 |
| 1447113600000 | 769.64 |
| 1447200000000 | 771.52 |
| 1447286400000 | 770.67 |
| 1447372800000 | 763.03 |
| 1447632000000 | 756.29 |
| 1447718400000 | 767.47 |
| 1447804800000 | 763.36 |
| 1447891200000 | 777.56 |
| 1447977600000 | 783.65 |
| 1448236800000 | 782.96 |
| 1448323200000 | 783.29 |
| 1448409600000 | 783.9 |
| 1448496000000 | 785.56 |
| 1448582400000 | 780.68 |
| 1448841600000 | 771.53 |
| 1448928000000 | 778.85 |
| 1449014400000 | 775.99 |
| 1449100800000 | 773.17 |
| 1449187200000 | 771.63 |
| 1449446400000 | 767.5 |
| 1449532800000 | 754.53 |
| 1449619200000 | 749.92 |
| 1449705600000 | 744.3 |
| 1449792000000 | 730.23 |
| 1450051200000 | 724.37 |
| 1450137600000 | 733.79 |
| 1450224000000 | 741.66 |
| 1450310400000 | 751.49 |
| 1450396800000 | 751.77 |
| 1450656000000 | 754.72 |
| 1450742400000 | 754.7 |
| 1450828800000 | 757.44 |
| 1450915200000 | 757.26 |
| 1451001600000 | 758.4 |
| 1451260800000 | 758.73 |
| 1451347200000 | 762.5 |
| 1451433600000 | 761.75 |
| 1451520000000 | 764.01 |
| 1451865600000 | 745.03 |
| 1451952000000 | 747.18 |
| 1452038400000 | 742.48 |
| 1452124800000 | 728 |
| 1452211200000 | 732.68 |
| 1452470400000 | 719.55 |
| 1452556800000 | 714.74 |
| 1452643200000 | 721.59 |
| 1452729600000 | 711.14 |
| 1452816000000 | 701 |
| 1453075200000 | 700.7 |
| 1453161600000 | 707.38 |
| 1453248000000 | 689.91 |
| 1453334400000 | 689.89 |
| 1453420800000 | 702.7 |
| 1453680000000 | 709.79 |
| 1453766400000 | 707.22 |
| 1453852800000 | 710.12 |
| 1453939200000 | 714.07 |
| 1454025600000 | 727.15 |
| 1454284800000 | 730.29 |
| 1454371200000 | 724.1 |
| 1454457600000 | 716.96 |
| 1454544000000 | 727.72 |
| 1454630400000 | 727.62 |
| 1454889600000 | 724.56 |
| 1454976000000 | 722.48 |
| 1455062400000 | 722.86 |
| 1455148800000 | 708.14 |
| 1455235200000 | 697.5 |
| 1455494400000 | 710.36 |
| 1455580800000 | 711.11 |
| 1455667200000 | 710.64 |
| 1455753600000 | 718.54 |
| 1455840000000 | 717.11 |
| 1456099200000 | 723.36 |
| 1456185600000 | 719.91 |
| 1456272000000 | 713.6 |
| 1456358400000 | 715.68 |
| 1456444800000 | 716.88 |
| 1456704000000 | 721.25 |
| 1456790400000 | 729.96 |
| 1456876800000 | 740.03 |
| 1456963200000 | 749.76 |
| 1457049600000 | 758.54 |
| 1457308800000 | 760.85 |
| 1457395200000 | 756.85 |
| 1457481600000 | 758.6 |
| 1457568000000 | 764.55 |
| 1457654400000 | 769.69 |
| 1457913600000 | 769 |
| 1458000000000 | 759.82 |
| 1458086400000 | 760.88 |
| 1458172800000 | 778.8 |
| 1458259200000 | 785.7 |
| 1458518400000 | 785.43 |
| 1458604800000 | 787.46 |
| 1458691200000 | 782.26 |
| 1458777600000 | 777.07 |
| 1458864000000 | 776.81 |
| 1459123200000 | 774.02 |
| 1459209600000 | 775.52 |
| 1459296000000 | 792.46 |
| 1459382400000 | 797.11 |
| 1459468800000 | 792.49 |
| 1459728000000 | 794.96 |
| 1459814400000 | 787.14 |
| 1459900800000 | 785.8 |
| 1459987200000 | 786.96 |
| 1460073600000 | 792.86 |
| 1460332800000 | 795.91 |
| 1460419200000 | 797.95 |
| 1460505600000 | 803.28 |
| 1460592000000 | 804.14 |
| 1460678400000 | 805.52 |
| 1460937600000 | 805.72 |
| 1461024000000 | 816.46 |
| 1461110400000 | 815.66 |
| 1461196800000 | 816.44 |
| 1461283200000 | 808.72 |
| 1461542400000 | 805.42 |
| 1461628800000 | 807.6 |
| 1461715200000 | 806.9 |
| 1461801600000 | 810.97 |
| 1461888000000 | 811.02 |
| 1462147200000 | 806.9 |
| 1462233600000 | 800.37 |
| 1462320000000 | 788.15 |
| 1462406400000 | 787.55 |
| 1462492800000 | 785.61 |
| 1462752000000 | 779.7 |
| 1462838400000 | 783.65 |
| 1462924800000 | 787 |
| 1463011200000 | 786.91 |
| 1463097600000 | 780.01 |
| 1463356800000 | 776.56 |
| 1463443200000 | 779.14 |
| 1463529600000 | 773.32 |
| 1463616000000 | 760.75 |
| 1463702400000 | 766.09 |
| 1463961600000 | 769.75 |
| 1464048000000 | 766.36 |
| 1464134400000 | 772.26 |
| 1464220800000 | 776.41 |
| 1464307200000 | 779.12 |
| 1464566400000 | 776.64 |
| 1464652800000 | 777.65 |
| 1464739200000 | 779.71 |
| 1464825600000 | 781.42 |
| 1464912000000 | 785.45 |
| 1465171200000 | 791.49 |
| 1465257600000 | 803.33 |
| 1465344000000 | 810.43 |
| 1465430400000 | 807.98 |
| 1465516800000 | 800.82 |
| 1465776000000 | 786.6 |
| 1465862400000 | 781.68 |
| 1465948800000 | 784.46 |
| 1466035200000 | 776.4 |
| 1466121600000 | 782.27 |
| 1466380800000 | 794.38 |
| 1466467200000 | 797.85 |
| 1466553600000 | 799.59 |
| 1466640000000 | 802.84 |
| 1466726400000 | 769.95 |
| 1466985600000 | 765.21 |
| 1467072000000 | 779.23 |
| 1467158400000 | 796.12 |
| 1467244800000 | 804.42 |
| 1467331200000 | 810.34 |
| 1467590400000 | 814.16 |
| 1467676800000 | 807.86 |
| 1467763200000 | 798.95 |
| 1467849600000 | 805.96 |
| 1467936000000 | 805.55 |
| 1468195200000 | 818.31 |
| 1468281600000 | 821.96 |
| 1468368000000 | 824.76 |
| 1468454400000 | 831.35 |
| 1468540800000 | 831.29 |
| 1468800000000 | 831.68 |
| 1468886400000 | 831.8 |
| 1468972800000 | 832.8 |
| 1469059200000 | 835.06 |
| 1469145600000 | 837.07 |
| 1469404800000 | 834.98 |
| 1469491200000 | 836.99 |
| 1469577600000 | 840.25 |
| 1469664000000 | 844.48 |
| 1469750400000 | 849.83 |
| 1470009600000 | 856.04 |
| 1470096000000 | 851.82 |
| 1470182400000 | 846.2 |
| 1470268800000 | 852.1 |
| 1470355200000 | 857.92 |
| 1470614400000 | 862.97 |
| 1470700800000 | 867.53 |
| 1470787200000 | 873.84 |
| 1470873600000 | 872.62 |
| 1470960000000 | 871.08 |
| 1471219200000 | 875 |
| 1471305600000 | 876.84 |
| 1471392000000 | 868.12 |
| 1471478400000 | 873.52 |
| 1471564800000 | 865.2 |
| 1471824000000 | 856.41 |
| 1471910400000 | 861.11 |
| 1471996800000 | 853.88 |
| 1472083200000 | 856.9 |
| 1472169600000 | 859.72 |
| 1472428800000 | 848.77 |
| 1472515200000 | 852.1 |
| 1472601600000 | 851.96 |
| 1472688000000 | 847.49 |
| 1472774400000 | 852.76 |
| 1473033600000 | 859.68 |
| 1473120000000 | 867.17 |
| 1473206400000 | 872.11 |
| 1473292800000 | 871.6 |
| 1473379200000 | 857.51 |
| 1473638400000 | 839.59 |
| 1473724800000 | 834.93 |
| 1473811200000 | 837.01 |
| 1473897600000 | 838.79 |
| 1473984000000 | 837.02 |
| 1474243200000 | 846.96 |
| 1474329600000 | 848.47 |
| 1474416000000 | 853.14 |
| 1474502400000 | 866.38 |
| 1474588800000 | 867.64 |
| 1474848000000 | 859.74 |
| 1474934400000 | 865.9 |
| 1475020800000 | 866.8 |
| 1475107200000 | 864.82 |
| 1475193600000 | 859.89 |
| 1475452800000 | 867.03 |
| 1475539200000 | 869.1 |
| 1475625600000 | 867.16 |
| 1475712000000 | 865.21 |
| 1475798400000 | 859.86 |
| 1476057600000 | 862.02 |
| 1476144000000 | 851.81 |
| 1476230400000 | 849.56 |
| 1476316800000 | 838.61 |
| 1476403200000 | 844.03 |
| 1476662400000 | 840.86 |
| 1476748800000 | 850.34 |
| 1476835200000 | 855.87 |
| 1476921600000 | 854.69 |
| 1477008000000 | 851.93 |
| 1477267200000 | 854.51 |
| 1477353600000 | 853.33 |
| 1477440000000 | 849.75 |
| 1477526400000 | 848.94 |
| 1477612800000 | 844.33 |
| 1477872000000 | 843.6 |
| 1477958400000 | 840.61 |
| 1478044800000 | 825.25 |
| 1478131200000 | 822.08 |
| 1478217600000 | 817.25 |
| 1478476800000 | 828.52 |
| 1478563200000 | 833.48 |
| 1478649600000 | 810.01 |
| 1478736000000 | 814.25 |
| 1478822400000 | 792.67 |
| 1479081600000 | 788.13 |
| 1479168000000 | 787.4 |
| 1479254400000 | 793.83 |
| 1479340800000 | 791.04 |
| 1479427200000 | 785.89 |
| 1479686400000 | 782.88 |
| 1479772800000 | 790.15 |
| 1479859200000 | 786.37 |
| 1479945600000 | 781.39 |
| 1480032000000 | 785.07 |
| 1480291200000 | 789.53 |
| 1480377600000 | 790 |
| 1480464000000 | 793.32 |
| 1480550400000 | 787.87 |
| 1480636800000 | 782.99 |
| 1480896000000 | 781.84 |
| 1480982400000 | 790.3 |
| 1481068800000 | 794.67 |
| 1481155200000 | 805.3 |
| 1481241600000 | 805.05 |
| 1481500800000 | 805.71 |
| 1481587200000 | 809.27 |
| 1481673600000 | 806.96 |
| 1481760000000 | 801.63 |
| 1481846400000 | 800.88 |
| 1482105600000 | 796.27 |
| 1482192000000 | 792.48 |
| 1482278400000 | 793.67 |
| 1482364800000 | 786.55 |
| 1482451200000 | 786.45 |
| 1482710400000 | 784.41 |
| 1482796800000 | 785.66 |
| 1482883200000 | 791.51 |
| 1482969600000 | 797.57 |
| 1483056000000 | 800.42 |
| 1483315200000 | 800.9 |
| 1483401600000 | 803.42 |
| 1483488000000 | 806.79 |
| 1483574400000 | 817.82 |
| 1483660800000 | 815.92 |
| 1483920000000 | 808.87 |
| 1484006400000 | 813.12 |
| 1484092800000 | 813.08 |
| 1484179200000 | 825.08 |
| 1484265600000 | 827.01 |
| 1484524800000 | 822.22 |
| 1484611200000 | 826.86 |
| 1484697600000 | 830.67 |
| 1484784000000 | 824.43 |
| 1484870400000 | 826.08 |
| 1485129600000 | 831.42 |
| 1485216000000 | 836.77 |
| 1485302400000 | 837.16 |
| 1485388800000 | 838.97 |
| 1485475200000 | 839.65 |
| 1485734400000 | 838.69 |
| 1485820800000 | 837.98 |
| 1485907200000 | 844.93 |
| 1485993600000 | 852.68 |
| 1486080000000 | 857.78 |
| 1486339200000 | 861.5 |
| 1486425600000 | 859.1 |
| 1486512000000 | 859.79 |
| 1486598400000 | 864.15 |
| 1486684800000 | 867.29 |
| 1486944000000 | 872.28 |
| 1487030400000 | 875.19 |
| 1487116800000 | 885.02 |
| 1487203200000 | 886.88 |
| 1487289600000 | 885.96 |
| 1487548800000 | 887.34 |
| 1487635200000 | 889.6 |
| 1487721600000 | 890.82 |
| 1487808000000 | 895.65 |
| 1487894400000 | 893.21 |
| 1488153600000 | 892.04 |
| 1488240000000 | 891.34 |
| 1488326400000 | 892.07 |
| 1488412800000 | 886.62 |
| 1488499200000 | 880.54 |
| 1488758400000 | 883.27 |
| 1488844800000 | 887.77 |
| 1488931200000 | 883.04 |
| 1489017600000 | 873.03 |
| 1489104000000 | 874.91 |
| 1489363200000 | 880.96 |
| 1489449600000 | 882.08 |
| 1489536000000 | 885.9 |
| 1489622400000 | 902.5 |
| 1489708800000 | 907.84 |
| 1489968000000 | 911.44 |
| 1490054400000 | 912.34 |
| 1490140800000 | 908.53 |
| 1490227200000 | 911.8 |
| 1490313600000 | 913.86 |
| 1490572800000 | 912.41 |
| 1490659200000 | 914.62 |
| 1490745600000 | 917.08 |
| 1490832000000 | 918.37 |
| 1490918400000 | 914.49 |
| 1491177600000 | 920.23 |
| 1491264000000 | 919.01 |
| 1491350400000 | 921.2 |
| 1491436800000 | 916.15 |
| 1491523200000 | 916.17 |
| 1491782400000 | 908.85 |
| 1491868800000 | 907.25 |
| 1491955200000 | 907.97 |
| 1492041600000 | 915.54 |
| 1492128000000 | 909.35 |
| 1492387200000 | 912.75 |
| 1492473600000 | 914.22 |
| 1492560000000 | 911.83 |
| 1492646400000 | 914.4 |
| 1492732800000 | 917.87 |
| 1492992000000 | 922.52 |
| 1493078400000 | 931.54 |
| 1493164800000 | 932.56 |
| 1493251200000 | 930.03 |
| 1493337600000 | 929.07 |
| 1493596800000 | 930.16 |
| 1493683200000 | 936.97 |
| 1493769600000 | 934.28 |
| 1493856000000 | 933.24 |
| 1493942400000 | 930.71 |
| 1494201600000 | 934.8 |
| 1494288000000 | 931.66 |
| 1494374400000 | 935.37 |
| 1494460800000 | 940.85 |
| 1494547200000 | 939.04 |
| 1494806400000 | 946.91 |
| 1494892800000 | 949.31 |
| 1494979200000 | 944.28 |
| 1495065600000 | 922.67 |
| 1495152000000 | 928.88 |
| 1495411200000 | 931.52 |
| 1495497600000 | 931.12 |
| 1495584000000 | 932.76 |
| 1495670400000 | 942.45 |
| 1495756800000 | 944.26 |
| 1496016000000 | 938.1 |
| 1496102400000 | 938.94 |
| 1496188800000 | 942.61 |
| 1496275200000 | 944.35 |
| 1496361600000 | 950.93 |
| 1496620800000 | 956.73 |
| 1496707200000 | 955.67 |
| 1496793600000 | 954.87 |
| 1496880000000 | 956.6 |
| 1496966400000 | 957.87 |
| 1497225600000 | 950.68 |
| 1497312000000 | 952.74 |
| 1497398400000 | 955.65 |
| 1497484800000 | 950.19 |
| 1497571200000 | 948.52 |
| 1497830400000 | 949.62 |
| 1497916800000 | 941.08 |
| 1498003200000 | 939.64 |
| 1498089600000 | 939.55 |
| 1498176000000 | 942.06 |
| 1498435200000 | 946.76 |
| 1498521600000 | 944.78 |
| 1498608000000 | 940.54 |
| 1498694400000 | 943.62 |
| 1498780800000 | 944.5 |
| 1499040000000 | 942.92 |
| 1499126400000 | 939.61 |
| 1499212800000 | 939.42 |
| 1499299200000 | 938.66 |
| 1499385600000 | 937.67 |
| 1499644800000 | 939.8 |
| 1499731200000 | 938.91 |
| 1499817600000 | 948.01 |
| 1499904000000 | 955.72 |
| 1499990400000 | 960.46 |
| 1500249600000 | 966 |
| 1500336000000 | 968.34 |
| 1500422400000 | 973.26 |
| 1500508800000 | 972.52 |
| 1500595200000 | 974.12 |
| 1500854400000 | 975.76 |
| 1500940800000 | 975.84 |
| 1501027200000 | 975.43 |
| 1501113600000 | 982.52 |
| 1501200000000 | 975.87 |
| 1501459200000 | 977.2 |
| 1501545600000 | 980.13 |
| 1501632000000 | 982.79 |
| 1501718400000 | 974.68 |
| 1501804800000 | 977.31 |
| 1502064000000 | 981.86 |
| 1502150400000 | 981.01 |
| 1502236800000 | 970.28 |
| 1502323200000 | 957.34 |
| 1502409600000 | 951.45 |
| 1502668800000 | 954.11 |
| 1502755200000 | 954.91 |
| 1502841600000 | 961.03 |
| 1502928000000 | 968.35 |
| 1503014400000 | 966.52 |
| 1503273600000 | 967.5 |
| 1503360000000 | 972.09 |
| 1503446400000 | 974.66 |
| 1503532800000 | 981.77 |
| 1503619200000 | 985.9 |
| 1503878400000 | 993.64 |
| 1503964800000 | 990.44 |
| 1504051200000 | 995.49 |
| 1504137600000 | 999.69 |
| 1504224000000 | 1005.67 |
| 1504483200000 | 998.22 |
| 1504569600000 | 1004.03 |
| 1504656000000 | 1002.35 |
| 1504742400000 | 1008.23 |
| 1504828800000 | 1009.77 |
| 1505088000000 | 1012.44 |
| 1505174400000 | 1014.29 |
| 1505260800000 | 1008.99 |
| 1505347200000 | 1010.73 |
| 1505433600000 | 1016.54 |
| 1505692800000 | 1016.6 |
| 1505779200000 | 1012.1 |
| 1505865600000 | 1009.8 |
| 1505952000000 | 1004.82 |
| 1506038400000 | 994.19 |
| 1506297600000 | 980.27 |
| 1506384000000 | 977.46 |
| 1506470400000 | 970.7 |
| 1506556800000 | 971.96 |
| 1506643200000 | 982.45 |
| 1506902400000 | 985.34 |
| 1506988800000 | 987.33 |
| 1507075200000 | 991.72 |
| 1507161600000 | 994.94 |
| 1507248000000 | 993.41 |
| 1507507200000 | 990.8 |
| 1507593600000 | 998.17 |
| 1507680000000 | 1000.86 |
| 1507766400000 | 1006.96 |
| 1507852800000 | 1009.58 |
| 1508112000000 | 1011.47 |
| 1508198400000 | 1006.08 |
| 1508284800000 | 1006.31 |
| 1508371200000 | 1008.71 |
| 1508457600000 | 1007.8 |
| 1508716800000 | 1005.73 |
| 1508803200000 | 1008.94 |
| 1508889600000 | 1010.91 |
| 1508976000000 | 1010.27 |
| 1509062400000 | 1005.57 |
| 1509321600000 | 1011.61 |
| 1509408000000 | 1015.26 |
| 1509494400000 | 1020.99 |
| 1509580800000 | 1021.86 |
| 1509667200000 | 1021.67 |
| 1509926400000 | 1022.46 |
| 1510012800000 | 1018.78 |
| 1510099200000 | 1022.82 |
| 1510185600000 | 1017.66 |
| 1510272000000 | 1015.48 |
| 1510531200000 | 1011.21 |
| 1510617600000 | 1013.59 |
| 1510704000000 | 1013.08 |
| 1510790400000 | 1022.69 |
| 1510876800000 | 1031.12 |
| 1511136000000 | 1033.65 |
| 1511222400000 | 1041.66 |
| 1511308800000 | 1045.16 |
| 1511395200000 | 1051.89 |
| 1511481600000 | 1052.32 |
| 1511740800000 | 1052.06 |
| 1511827200000 | 1050.9 |
| 1511913600000 | 1054.92 |
| 1512000000000 | 1048.34 |
| 1512086400000 | 1043.86 |
| 1512345600000 | 1042.85 |
| 1512432000000 | 1039.36 |
| 1512518400000 | 1024.75 |
| 1512604800000 | 1017.08 |
| 1512691200000 | 1019.86 |
| 1512950400000 | 1027.78 |
| 1513036800000 | 1020.86 |
| 1513123200000 | 1027.1 |
| 1513209600000 | 1026.57 |
| 1513296000000 | 1035.55 |
| 1513555200000 | 1044.37 |
| 1513641600000 | 1043.49 |
| 1513728000000 | 1048.49 |
| 1513814400000 | 1046.4 |
| 1513900800000 | 1053.87 |
| 1514160000000 | 1053.09 |
| 1514246400000 | 1052.37 |
| 1514332800000 | 1062.88 |
| 1514419200000 | 1073.42 |
| 1514505600000 | 1079.07 |
| 1514851200000 | 1090.34 |
| 1514937600000 | 1094.32 |
| 1515024000000 | 1098.27 |
| 1515110400000 | 1107.08 |
| 1515369600000 | 1107.07 |
| 1515456000000 | 1104.12 |
| 1515542400000 | 1100.92 |
| 1515628800000 | 1104.11 |
| 1515715200000 | 1111.27 |
| 1515974400000 | 1120.45 |
| 1516060800000 | 1118.21 |
| 1516147200000 | 1120.92 |
| 1516233600000 | 1120.14 |
| 1516320000000 | 1123.61 |
| 1516579200000 | 1129.39 |
| 1516665600000 | 1132.78 |
| 1516752000000 | 1143.01 |
| 1516838400000 | 1151.03 |
| 1516924800000 | 1152.16 |
| 1517184000000 | 1149.11 |
| 1517270400000 | 1136.77 |
| 1517356800000 | 1139.48 |
| 1517443200000 | 1138.59 |
| 1517529600000 | 1118.9 |
| 1517788800000 | 1095.53 |
| 1517875200000 | 1068.55 |
| 1517961600000 | 1072.49 |
| 1518048000000 | 1072.48 |
| 1518134400000 | 1060.82 |
| 1518393600000 | 1067.65 |
| 1518480000000 | 1065.52 |
| 1518566400000 | 1078.17 |
| 1518652800000 | 1084.03 |
| 1518739200000 | 1083.01 |
| 1518998400000 | 1090.57 |
| 1519084800000 | 1080.09 |
| 1519171200000 | 1093.25 |
| 1519257600000 | 1088.1 |
| 1519344000000 | 1101.35 |
| 1519603200000 | 1107.88 |
| 1519689600000 | 1104.21 |
| 1519776000000 | 1094.69 |
| 1519862400000 | 1092.03 |
| 1519948800000 | 1085.77 |
| 1520208000000 | 1077.39 |
| 1520294400000 | 1085.47 |
| 1520380800000 | 1077.6 |
| 1520467200000 | 1081.44 |
| 1520553600000 | 1090.07 |
| 1520812800000 | 1101.11 |
| 1520899200000 | 1103.51 |
| 1520985600000 | 1099.66 |
| 1521072000000 | 1099.24 |
| 1521158400000 | 1096.41 |
| 1521417600000 | 1085.95 |
| 1521504000000 | 1089.01 |
| 1521590400000 | 1091.91 |
| 1521676800000 | 1087.55 |
| 1521763200000 | 1065.7 |
| 1522022400000 | 1075.24 |
| 1522108800000 | 1084.59 |
| 1522195200000 | 1073.62 |
| 1522281600000 | 1080.64 |
| 1522368000000 | 1083.94 |
| 1522627200000 | 1088.15 |
| 1522713600000 | 1089.76 |
| 1522800000000 | 1077.27 |
| 1522886400000 | 1088.09 |
| 1522972800000 | 1084.74 |
| 1523232000000 | 1084.7 |
| 1523318400000 | 1087.64 |
| 1523404800000 | 1091.43 |
| 1523491200000 | 1090.67 |
| 1523577600000 | 1093.15 |
| 1523836800000 | 1090.88 |
| 1523923200000 | 1093.18 |
| 1524009600000 | 1097.8 |
| 1524096000000 | 1101.93 |
| 1524182400000 | 1094.5 |
| 1524441600000 | 1085.48 |
| 1524528000000 | 1073.67 |
| 1524614400000 | 1062.25 |
| 1524700800000 | 1061.36 |
| 1524787200000 | 1068.5 |
| 1525046400000 | 1077.47 |
| 1525132800000 | 1075.23 |
| 1525219200000 | 1070.05 |
| 1525305600000 | 1060.17 |
| 1525392000000 | 1056.63 |
| 1525651200000 | 1054.65 |
| 1525737600000 | 1046.04 |
| 1525824000000 | 1047.4 |
| 1525910400000 | 1055.59 |
| 1525996800000 | 1062.74 |
| 1526256000000 | 1061.1 |
| 1526342400000 | 1047.5 |
| 1526428800000 | 1045.85 |
| 1526515200000 | 1041.11 |
| 1526601600000 | 1037.45 |
| 1526860800000 | 1036.63 |
| 1526947200000 | 1044.5 |
| 1527033600000 | 1036.82 |
| 1527120000000 | 1039.48 |
| 1527206400000 | 1040.06 |
| 1527465600000 | 1048.26 |
| 1527552000000 | 1039.44 |
| 1527638400000 | 1036.78 |
| 1527724800000 | 1040.83 |
| 1527811200000 | 1044.98 |
| 1528070400000 | 1049.95 |
| 1528156800000 | 1041.5 |
| 1528243200000 | 1047.7 |
| 1528329600000 | 1049.73 |
| 1528416000000 | 1041.06 |
| 1528675200000 | 1045.83 |
| 1528761600000 | 1044.62 |
| 1528848000000 | 1041.21 |
| 1528934400000 | 1032.89 |
| 1529020800000 | 1021.85 |
| 1529280000000 | 1008.51 |
| 1529366400000 | 991.91 |
| 1529452800000 | 998.35 |
| 1529539200000 | 986.62 |
| 1529625600000 | 989.03 |
| 1529884800000 | 983.63 |
| 1529971200000 | 982.28 |
| 1530057600000 | 972.38 |
| 1530144000000 | 961.17 |
| 1530230400000 | 977.32 |
| 1530489600000 | 964.44 |
| 1530576000000 | 964.71 |
| 1530662400000 | 968.44 |
| 1530748800000 | 960.93 |
| 1530835200000 | 969.14 |
| 1531094400000 | 977.7 |
| 1531180800000 | 982.27 |
| 1531267200000 | 972.06 |
| 1531353600000 | 978.5 |
| 1531440000000 | 983.03 |
| 1531699200000 | 974.32 |
| 1531785600000 | 977.9 |
| 1531872000000 | 970.78 |
| 1531958400000 | 963.68 |
| 1532044800000 | 966.64 |
| 1532304000000 | 961.2 |
| 1532390400000 | 971.7 |
| 1532476800000 | 977.24 |
| 1532563200000 | 984.01 |
| 1532649600000 | 989.5 |
| 1532908800000 | 985.45 |
| 1532995200000 | 985.5 |
| 1533081600000 | 992.52 |
| 1533168000000 | 977.84 |
| 1533254400000 | 987.57 |
| 1533513600000 | 986.61 |
| 1533600000000 | 989.68 |
| 1533686400000 | 987.79 |
| 1533772800000 | 984.76 |
| 1533859200000 | 968.1 |
| 1534118400000 | 944.03 |
| 1534204800000 | 953.66 |
| 1534291200000 | 943.38 |
| 1534377600000 | 943.47 |
| 1534464000000 | 944.75 |
| 1534723200000 | 947.46 |
| 1534809600000 | 955.89 |
| 1534896000000 | 954.05 |
| 1534982400000 | 953.81 |
| 1535068800000 | 954.72 |
| 1535328000000 | 966.46 |
| 1535414400000 | 967.42 |
| 1535500800000 | 966.9 |
| 1535587200000 | 962.79 |
| 1535673600000 | 966.94 |
| 1535932800000 | 959.3 |
| 1536019200000 | 952.29 |
| 1536105600000 | 943.64 |
| 1536192000000 | 939.42 |
| 1536278400000 | 939.9 |
| 1536537600000 | 927.73 |
| 1536624000000 | 926.96 |
| 1536710400000 | 926.85 |
| 1536796800000 | 933.5 |
| 1536883200000 | 943.61 |
| 1537142400000 | 936.66 |
| 1537228800000 | 935.89 |
| 1537315200000 | 937.38 |
| 1537401600000 | 937.66 |
| 1537488000000 | 944.7 |
| 1537747200000 | 939.92 |
| 1537833600000 | 937.4 |
| 1537920000000 | 940 |
| 1538006400000 | 943.28 |
| 1538092800000 | 939.59 |
| 1538352000000 | 936.74 |
| 1538438400000 | 928.16 |
| 1538524800000 | 927.6 |
| 1538611200000 | 912.14 |
| 1538697600000 | 898.4 |
| 1538956800000 | 893.54 |
| 1539043200000 | 890.57 |
| 1539129600000 | 884.44 |
| 1539216000000 | 852.35 |
| 1539302400000 | 870.58 |
| 1539561600000 | 867.45 |
| 1539648000000 | 878.78 |
| 1539734400000 | 881.78 |
| 1539820800000 | 872.84 |
| 1539907200000 | 872.66 |
| 1540166400000 | 874.52 |
| 1540252800000 | 856.58 |
| 1540339200000 | 853.15 |
| 1540425600000 | 841.6 |
| 1540512000000 | 830.99 |
| 1540771200000 | 822.21 |
| 1540857600000 | 826.36 |
| 1540944000000 | 834.3 |
| 1541030400000 | 845.79 |
| 1541116800000 | 867.92 |
| 1541376000000 | 869.16 |
| 1541462400000 | 865.37 |
| 1541548800000 | 868.58 |
| 1541635200000 | 870.84 |
| 1541721600000 | 862.54 |
| 1541980800000 | 852.13 |
| 1542067200000 | 850.78 |
| 1542153600000 | 852.74 |
| 1542240000000 | 860.61 |
| 1542326400000 | 868.84 |
| 1542585600000 | 875.07 |
| 1542672000000 | 866.1 |
| 1542758400000 | 868.46 |
| 1542844800000 | 866.02 |
| 1542931200000 | 859.53 |
| 1543190400000 | 863.83 |
| 1543276800000 | 867.98 |
| 1543363200000 | 873.56 |
| 1543449600000 | 882.61 |
| 1543536000000 | 881.67 |
| 1543795200000 | 898.82 |
| 1543881600000 | 897.5 |
| 1543968000000 | 886.43 |
| 1544054400000 | 866.51 |
| 1544140800000 | 871.87 |
| 1544400000000 | 853.46 |
| 1544486400000 | 854.25 |
| 1544572800000 | 867.91 |
| 1544659200000 | 872.58 |
| 1544745600000 | 862.37 |
| 1545004800000 | 859.04 |
| 1545091200000 | 857.6 |
| 1545177600000 | 865.63 |
| 1545264000000 | 861.44 |
| 1545350400000 | 860.08 |
| 1545609600000 | 856.3 |
| 1545696000000 | 852.75 |
| 1545782400000 | 847.63 |
| 1545868800000 | 855.46 |
| 1545955200000 | 865.96 |
| 1546214400000 | 867.6 |
| 1546387200000 | 865.05 |
| 1546473600000 | 860.52 |
| 1546560000000 | 869.32 |
| 1546819200000 | 879.84 |
| 1546905600000 | 877.01 |
| 1546992000000 | 887.12 |
| 1547078400000 | 891.07 |
| 1547164800000 | 892.16 |
| 1547424000000 | 887.62 |
| 1547510400000 | 893.78 |
| 1547596800000 | 895.01 |
| 1547683200000 | 890.78 |
| 1547769600000 | 895.54 |
| 1548028800000 | 891.74 |
| 1548115200000 | 888.21 |
| 1548201600000 | 893.89 |
| 1548288000000 | 900.42 |
| 1548374400000 | 905.47 |
| 1548633600000 | 905.04 |
| 1548720000000 | 906.08 |
| 1548806400000 | 911.08 |
| 1548892800000 | 920.17 |
| 1548979200000 | 919.29 |
| 1549238400000 | 917.36 |
| 1549324800000 | 917.33 |
| 1549411200000 | 916.03 |
| 1549497600000 | 914.69 |
| 1549584000000 | 913.02 |
| 1549843200000 | 910 |
| 1549929600000 | 913.25 |
| 1550016000000 | 914.99 |
| 1550102400000 | 915.5 |
| 1550188800000 | 913.07 |
| 1550448000000 | 916.5 |
| 1550534400000 | 920.2 |
| 1550620800000 | 927.06 |
| 1550707200000 | 925.72 |
| 1550793600000 | 927.24 |
| 1551052800000 | 934.71 |
| 1551139200000 | 931.84 |
| 1551225600000 | 934.64 |
| 1551312000000 | 925.97 |
| 1551398400000 | 925.37 |
| 1551657600000 | 929.88 |
| 1551744000000 | 931.43 |
| 1551830400000 | 928.7 |
| 1551916800000 | 919.87 |
| 1552003200000 | 917.74 |
| 1552262400000 | 923.11 |
| 1552348800000 | 930.95 |
| 1552435200000 | 931.8 |
| 1552521600000 | 931.68 |
| 1552608000000 | 934.57 |
| 1552867200000 | 941.42 |
| 1552953600000 | 941.27 |
| 1553040000000 | 941.43 |
| 1553126400000 | 939 |
| 1553212800000 | 928.76 |
| 1553472000000 | 919.31 |
| 1553558400000 | 925.06 |
| 1553644800000 | 917.01 |
| 1553731200000 | 914.38 |
| 1553817600000 | 924.13 |
| 1554076800000 | 932.66 |
| 1554163200000 | 932.16 |
| 1554249600000 | 937.8 |
| 1554336000000 | 937.33 |
| 1554422400000 | 939.34 |
| 1554681600000 | 936.81 |
| 1554768000000 | 940 |
| 1554854400000 | 944.78 |
| 1554940800000 | 943.7 |
| 1555027200000 | 942.8 |
| 1555286400000 | 945.8 |
| 1555372800000 | 946.26 |
| 1555459200000 | 946.76 |
| 1555545600000 | 939.15 |
| 1555632000000 | 942.23 |
| 1555891200000 | 940.07 |
| 1555977600000 | 938.95 |
| 1556064000000 | 933.41 |
| 1556150400000 | 929.76 |
| 1556236800000 | 926.25 |
| 1556496000000 | 926.67 |
| 1556582400000 | 926.17 |
| 1556668800000 | 927.11 |
| 1556755200000 | 913.41 |
| 1556841600000 | 914.96 |
| 1557100800000 | 906.3 |
| 1557187200000 | 902.77 |
| 1557273600000 | 899.58 |
| 1557360000000 | 881.7 |
| 1557446400000 | 883.23 |
| 1557705600000 | 863.02 |
| 1557792000000 | 865.96 |
| 1557878400000 | 869.61 |
| 1557964800000 | 861.59 |
| 1558051200000 | 851.88 |
| 1558310400000 | 854.71 |
| 1558396800000 | 859.93 |
| 1558483200000 | 861.12 |
| 1558569600000 | 853.47 |
| 1558656000000 | 855.56 |
| 1558915200000 | 861.27 |
| 1559001600000 | 863.94 |
| 1559088000000 | 857.76 |
| 1559174400000 | 864.75 |
| 1559260800000 | 869.32 |
| 1559520000000 | 872.56 |
| 1559606400000 | 874.53 |
| 1559692800000 | 877.15 |
| 1559779200000 | 874.35 |
| 1559865600000 | 878.86 |
| 1560124800000 | 884.2 |
| 1560211200000 | 890.73 |
| 1560297600000 | 889.07 |
| 1560384000000 | 890.55 |
| 1560470400000 | 884.83 |
| 1560729600000 | 880.82 |
| 1560816000000 | 885.05 |
| 1560902400000 | 891.98 |
| 1560988800000 | 906.5 |
| 1561075200000 | 906.4 |
| 1561334400000 | 907.77 |
| 1561420800000 | 904.31 |
| 1561507200000 | 904.61 |
| 1561593600000 | 906.67 |
| 1561680000000 | 907.83 |
| 1561939200000 | 916.5 |
| 1562025600000 | 912.25 |
| 1562112000000 | 910.67 |
| 1562198400000 | 916.96 |
| 1562284800000 | 915.19 |
| 1562544000000 | 904.75 |
| 1562630400000 | 899.48 |
| 1562716800000 | 905.65 |
| 1562803200000 | 914.65 |
| 1562889600000 | 911.75 |
| 1563148800000 | 910.95 |
| 1563235200000 | 911.8 |
| 1563321600000 | 906.41 |
| 1563408000000 | 906.52 |
| 1563494400000 | 910.14 |
| 1563753600000 | 907.84 |
| 1563840000000 | 905.45 |
| 1563926400000 | 902.43 |
| 1564012800000 | 898.13 |
| 1564099200000 | 894.96 |
| 1564358400000 | 889.11 |
| 1564444800000 | 886.39 |
| 1564531200000 | 889 |
| 1564617600000 | 879.14 |
| 1564704000000 | 865.03 |
| 1564963200000 | 837.1 |
| 1565049600000 | 836.54 |
| 1565136000000 | 838.91 |
| 1565222400000 | 854.59 |
| 1565308800000 | 855.36 |
| 1565568000000 | 849.91 |
| 1565654400000 | 843.12 |
| 1565740800000 | 841.7 |
| 1565827200000 | 836.01 |
| 1565913600000 | 838.84 |
| 1566172800000 | 841.54 |
| 1566259200000 | 844.02 |
| 1566345600000 | 850.53 |
| 1566432000000 | 846.25 |
| 1566518400000 | 842.51 |
| 1566777600000 | 827.7 |
| 1566864000000 | 831.39 |
| 1566950400000 | 835.78 |
| 1567036800000 | 839.22 |
| 1567123200000 | 851.68 |
| 1567382400000 | 855.71 |
| 1567468800000 | 850.02 |
| 1567555200000 | 860.29 |
| 1567641600000 | 866.25 |
| 1567728000000 | 867.75 |
| 1567987200000 | 862.76 |
| 1568073600000 | 862.64 |
| 1568160000000 | 872.24 |
| 1568246400000 | 877.7 |
| 1568332800000 | 879.4 |
| 1568592000000 | 881.29 |
| 1568678400000 | 877.24 |
| 1568764800000 | 880.64 |
| 1568851200000 | 878.05 |
| 1568937600000 | 882.99 |
| 1569196800000 | 882.18 |
| 1569283200000 | 879.93 |
| 1569369600000 | 870.3 |
| 1569456000000 | 873.08 |
| 1569542400000 | 868.49 |
| 1569801600000 | 868.12 |
| 1569888000000 | 867.51 |
| 1569974400000 | 860.65 |
| 1570060800000 | 864.18 |
| 1570147200000 | 868.49 |
| 1570406400000 | 868.35 |
| 1570492800000 | 869.33 |
| 1570579200000 | 868.04 |
| 1570665600000 | 867.38 |
| 1570752000000 | 875.23 |
| 1571011200000 | 882.71 |
| 1571097600000 | 882.84 |
| 1571184000000 | 885.7 |
| 1571270400000 | 889.97 |
| 1571356800000 | 894.36 |
| 1571616000000 | 898 |
| 1571702400000 | 905.18 |
| 1571788800000 | 903.95 |
| 1571875200000 | 908.02 |
| 1571961600000 | 902.43 |
| 1572220800000 | 905.74 |
| 1572307200000 | 908.09 |
| 1572393600000 | 905.52 |
| 1572480000000 | 908.4 |
| 1572566400000 | 912.21 |
| 1572825600000 | 921.38 |
| 1572912000000 | 920.56 |
| 1572998400000 | 916.64 |
| 1573084800000 | 916.12 |
| 1573171200000 | 913.22 |
| 1573430400000 | 904.92 |
| 1573516800000 | 906.1 |
| 1573603200000 | 898.97 |
| 1573689600000 | 899.81 |
| 1573776000000 | 907.02 |
| 1574035200000 | 908.04 |
| 1574121600000 | 905.5 |
| 1574208000000 | 900.71 |
| 1574294400000 | 894.75 |
| 1574380800000 | 896.27 |
| 1574640000000 | 901.45 |
| 1574726400000 | 899.99 |
| 1574812800000 | 899.69 |
| 1574899200000 | 897.88 |
| 1574985600000 | 896.02 |
| 1575244800000 | 895.1 |
| 1575331200000 | 893.56 |
| 1575417600000 | 893.49 |
| 1575504000000 | 894.3 |
| 1575590400000 | 899.45 |
| 1575849600000 | 899.24 |
| 1575936000000 | 898.57 |
| 1576022400000 | 903.52 |
| 1576108800000 | 912.66 |
| 1576195200000 | 920.94 |
| 1576454400000 | 924.99 |
| 1576540800000 | 930.5 |
| 1576627200000 | 931.97 |
| 1576713600000 | 933.81 |
| 1576800000000 | 933.64 |
| 1577059200000 | 934.22 |
| 1577145600000 | 932.89 |
| 1577232000000 | 934.41 |
| 1577318400000 | 940.56 |
| 1577404800000 | 946.28 |
| 1577664000000 | 953.2 |
| 1577750400000 | 954.41 |
| 1577923200000 | 960.88 |
| 1578009600000 | 954.89 |
| 1578268800000 | 940.9 |
| 1578355200000 | 943 |
| 1578441600000 | 932.86 |
| 1578528000000 | 949.21 |
| 1578614400000 | 954.38 |
| 1578873600000 | 961.01 |
| 1578960000000 | 965.49 |
| 1579046400000 | 964.63 |
| 1579132800000 | 967.2 |
| 1579219200000 | 970 |
| 1579478400000 | 971.27 |
| 1579564800000 | 963.04 |
| 1579651200000 | 968.33 |
| 1579737600000 | 966.34 |
| 1579824000000 | 965.6 |
| 1580083200000 | 953.48 |
| 1580169600000 | 946.44 |
| 1580256000000 | 947.05 |
| 1580342400000 | 918.81 |
| 1580428800000 | 910.76 |
| 1580688000000 | 906.73 |
| 1580774400000 | 922.51 |
| 1580860800000 | 924.9 |
| 1580947200000 | 932.79 |
| 1581033600000 | 920.69 |
| 1581292800000 | 913.92 |
| 1581379200000 | 925.9 |
| 1581465600000 | 932.96 |
| 1581552000000 | 931.27 |
| 1581638400000 | 932.46 |
| 1581897600000 | 932.04 |
| 1581984000000 | 922.71 |
| 1582070400000 | 927.65 |
| 1582156800000 | 918.87 |
| 1582243200000 | 910.69 |
| 1582502400000 | 885.4 |
| 1582588800000 | 889.86 |
| 1582675200000 | 874.7 |
| 1582761600000 | 854.88 |
| 1582848000000 | 834.74 |
| 1583107200000 | 845.35 |
| 1583193600000 | 856.38 |
| 1583280000000 | 860.26 |
| 1583366400000 | 856.93 |
| 1583452800000 | 840.17 |
| 1583712000000 | 785.57 |
| 1583798400000 | 797.98 |
| 1583884800000 | 778.16 |
| 1583971200000 | 709.49 |
| 1584057600000 | 698.36 |
| 1584316800000 | 650.5 |
| 1584403200000 | 637.4 |
| 1584489600000 | 598.45 |
| 1584576000000 | 557.6 |
| 1584662400000 | 592.67 |
| 1584921600000 | 552.03 |
| 1585008000000 | 580.11 |
| 1585094400000 | 611.97 |
| 1585180800000 | 631.75 |
| 1585267200000 | 631.17 |
| 1585526400000 | 627.9 |
| 1585612800000 | 639.47 |
| 1585699200000 | 626.93 |
| 1585785600000 | 633.41 |
| 1585872000000 | 629.31 |
| 1586131200000 | 647.75 |
| 1586217600000 | 668.67 |
| 1586304000000 | 675.1 |
| 1586390400000 | 686.77 |
| 1586476800000 | 688.71 |
| 1586736000000 | 682.47 |
| 1586822400000 | 698.84 |
| 1586908800000 | 697.09 |
| 1586995200000 | 696.35 |
| 1587081600000 | 708.38 |
| 1587340800000 | 712.5 |
| 1587427200000 | 695.09 |
| 1587513600000 | 701.06 |
| 1587600000000 | 707.5 |
| 1587686400000 | 695.32 |
| 1587945600000 | 710.42 |
| 1588032000000 | 717.32 |
| 1588118400000 | 731.53 |
| 1588204800000 | 736 |
| 1588291200000 | 733.37 |
| 1588550400000 | 716.91 |
| 1588636800000 | 720.74 |
| 1588723200000 | 721.47 |
| 1588809600000 | 722.89 |
| 1588896000000 | 732.99 |
| 1589155200000 | 734.32 |
| 1589241600000 | 730.61 |
| 1589328000000 | 729.85 |
| 1589414400000 | 722.59 |
| 1589500800000 | 725.59 |
| 1589760000000 | 728.04 |
| 1589846400000 | 737.76 |
| 1589932800000 | 744.58 |
| 1590019200000 | 753.9 |
| 1590105600000 | 743.51 |
| 1590364800000 | 752.69 |
| 1590451200000 | 765.09 |
| 1590537600000 | 769.61 |
| 1590624000000 | 764.89 |
| 1590710400000 | 764.55 |
| 1590969600000 | 784.9 |
| 1591056000000 | 798.41 |
| 1591142400000 | 814.05 |
| 1591228800000 | 814.89 |
| 1591315200000 | 831.48 |
| 1591574400000 | 840.48 |
| 1591660800000 | 841.37 |
| 1591747200000 | 844.23 |
| 1591833600000 | 830.51 |
| 1591920000000 | 820.51 |
| 1592179200000 | 793.78 |
| 1592265600000 | 818.53 |
| 1592352000000 | 820.49 |
| 1592438400000 | 823.94 |
| 1592524800000 | 826.75 |
| 1592784000000 | 830.18 |
| 1592870400000 | 835.75 |
| 1592956800000 | 834.92 |
| 1593043200000 | 829.39 |
| 1593129600000 | 825.81 |
| 1593388800000 | 821.03 |
| 1593475200000 | 823.77 |
| 1593561600000 | 829.68 |
| 1593648000000 | 842.52 |
| 1593734400000 | 849.32 |
| 1593993600000 | 863.59 |
| 1594080000000 | 859.12 |
| 1594166400000 | 863.79 |
| 1594252800000 | 867.33 |
| 1594339200000 | 859.17 |
| 1594598400000 | 866.66 |
| 1594684800000 | 859.14 |
| 1594771200000 | 865.69 |
| 1594857600000 | 862.44 |
| 1594944000000 | 864.3 |
| 1595203200000 | 869.85 |
| 1595289600000 | 883.42 |
| 1595376000000 | 889.49 |
| 1595462400000 | 889.93 |
| 1595548800000 | 879.5 |
| 1595808000000 | 884.65 |
| 1595894400000 | 882.98 |
| 1595980800000 | 889.34 |
| 1596067200000 | 888.34 |
| 1596153600000 | 890.4 |
| 1596412800000 | 886.96 |
| 1596499200000 | 895.8 |
| 1596585600000 | 911.19 |
| 1596672000000 | 915.52 |
| 1596758400000 | 912.21 |
| 1597017600000 | 914.47 |
| 1597104000000 | 916.47 |
| 1597190400000 | 911.16 |
| 1597276800000 | 915.61 |
| 1597363200000 | 912.26 |
| 1597622400000 | 911.06 |
| 1597708800000 | 906.18 |
| 1597795200000 | 913.56 |
| 1597881600000 | 890.67 |
| 1597968000000 | 901.18 |
| 1598227200000 | 912.39 |
| 1598313600000 | 920.83 |
| 1598400000000 | 922.27 |
| 1598486400000 | 919.54 |
| 1598572800000 | 927.69 |
| 1598832000000 | 923.19 |
| 1598918400000 | 933.1 |
| 1599004800000 | 939.13 |
| 1599091200000 | 938.47 |
| 1599177600000 | 933.68 |
| 1599436800000 | 934.47 |
| 1599523200000 | 928.25 |
| 1599609600000 | 925.87 |
| 1599696000000 | 927.94 |
| 1599782400000 | 926.97 |
| 1600041600000 | 941.23 |
| 1600128000000 | 948.53 |
| 1600214400000 | 952.22 |
| 1600300800000 | 947.12 |
| 1600387200000 | 954.83 |
| 1600646400000 | 934.17 |
| 1600732800000 | 919.71 |
| 1600819200000 | 912.42 |
| 1600905600000 | 887.8 |
| 1600992000000 | 889.62 |
| 1601251200000 | 904.3 |
| 1601337600000 | 907.98 |
| 1601424000000 | 912.02 |
| 1601510400000 | 917.42 |
| 1601596800000 | 916.5 |
| 1601856000000 | 928.03 |
| 1601942400000 | 934.68 |
| 1602028800000 | 935.97 |
| 1602115200000 | 941.32 |
| 1602201600000 | 944.14 |
| 1602460800000 | 945.06 |
| 1602547200000 | 941.66 |
| 1602633600000 | 941.04 |
| 1602720000000 | 931.65 |
| 1602806400000 | 927.87 |
| 1603065600000 | 931.69 |
| 1603152000000 | 936.62 |
| 1603238400000 | 942.86 |
| 1603324800000 | 940.55 |
| 1603411200000 | 941.82 |
| 1603670400000 | 929.58 |
| 1603756800000 | 930.2 |
| 1603843200000 | 923.41 |
| 1603929600000 | 920.03 |
| 1604016000000 | 907.34 |
| 1604275200000 | 908.36 |
| 1604361600000 | 923.59 |
| 1604448000000 | 930.89 |
| 1604534400000 | 954.92 |
| 1604620800000 | 961.29 |
| 1604880000000 | 980.94 |
| 1604966400000 | 976.27 |
| 1605052800000 | 979.44 |
| 1605139200000 | 974.48 |
| 1605225600000 | 978.59 |
| 1605484800000 | 989.99 |
| 1605571200000 | 994.53 |
| 1605657600000 | 1004.5 |
| 1605744000000 | 1001.9 |
| 1605830400000 | 1008.32 |
| 1606089600000 | 1016.35 |
| 1606176000000 | 1017.68 |
| 1606262400000 | 1017.13 |
| 1606348800000 | 1028.45 |
| 1606435200000 | 1038.71 |
| 1606694400000 | 1033.44 |
| 1606780800000 | 1044.24 |
| 1606867200000 | 1052.75 |
| 1606953600000 | 1061.09 |
| 1607040000000 | 1071.16 |
| 1607299200000 | 1076.42 |
| 1607385600000 | 1074.39 |
| 1607472000000 | 1078.18 |
| 1607558400000 | 1078.81 |
| 1607644800000 | 1079.23 |
| 1607904000000 | 1079.98 |
| 1607990400000 | 1078.76 |
| 1608076800000 | 1092.04 |
| 1608163200000 | 1097.64 |
| 1608249600000 | 1095.92 |
| 1608508800000 | 1080.24 |
| 1608595200000 | 1067.32 |
| 1608681600000 | 1073.55 |
| 1608768000000 | 1081.34 |
| 1608854400000 | 1082.64 |
| 1609113600000 | 1090.42 |
| 1609200000000 | 1101.84 |
| 1609286400000 | 1111.51 |
| 1609372800000 | 1111.87 |
| 1609718400000 | 1131.14 |
| 1609804800000 | 1132.97 |
| 1609891200000 | 1126.86 |
| 1609977600000 | 1135.63 |
| 1610064000000 | 1144.21 |
| 1610323200000 | 1132.42 |
| 1610409600000 | 1132.1 |
| 1610496000000 | 1142.2 |
| 1610582400000 | 1150.12 |
| 1610668800000 | 1135.03 |
| 1610928000000 | 1122.95 |
| 1611014400000 | 1134.42 |
| 1611100800000 | 1138.13 |
| 1611187200000 | 1139.26 |
| 1611273600000 | 1133.53 |
| 1611532800000 | 1136.96 |
| 1611619200000 | 1131.49 |
| 1611705600000 | 1124.81 |
| 1611792000000 | 1109.75 |
| 1611878400000 | 1095.72 |
| 1612137600000 | 1113.24 |
| 1612224000000 | 1128.37 |
| 1612310400000 | 1136.46 |
| 1612396800000 | 1134.26 |
| 1612483200000 | 1140.24 |
| 1612742400000 | 1146.27 |
| 1612828800000 | 1145.86 |
| 1612915200000 | 1152.58 |
| 1613001600000 | 1156.12 |
| 1613088000000 | 1157.39 |
| 1613347200000 | 1166.88 |
| 1613433600000 | 1166.27 |
| 1613520000000 | 1166.39 |
| 1613606400000 | 1166.04 |
| 1613692800000 | 1169.05 |
| 1613952000000 | 1160.29 |
| 1614038400000 | 1160.19 |
| 1614124800000 | 1149.72 |
| 1614211200000 | 1163.79 |
| 1614297600000 | 1142.4 |
| 1614556800000 | 1148.27 |
| 1614643200000 | 1148.8 |
| 1614729600000 | 1161.25 |
| 1614816000000 | 1157.79 |
| 1614902400000 | 1148.14 |
| 1615161600000 | 1132.28 |
| 1615248000000 | 1127.01 |
| 1615334400000 | 1134.05 |
| 1615420800000 | 1149.88 |
| 1615507200000 | 1156.88 |
| 1615766400000 | 1156.68 |
| 1615852800000 | 1166.75 |
| 1615939200000 | 1162.18 |
| 1616025600000 | 1165.02 |
| 1616112000000 | 1163.61 |
| 1616371200000 | 1162.99 |
| 1616457600000 | 1156.82 |
| 1616544000000 | 1149.54 |
| 1616630400000 | 1143.63 |
| 1616716800000 | 1156.97 |
| 1616976000000 | 1156.38 |
| 1617062400000 | 1161.48 |
| 1617148800000 | 1164.85 |
| 1617235200000 | 1171.35 |
| 1617321600000 | 1171.4 |
| 1617580800000 | 1169.94 |
| 1617667200000 | 1178.46 |
| 1617753600000 | 1185.62 |
| 1617840000000 | 1194.44 |
| 1617926400000 | 1190.92 |
| 1618185600000 | 1180.49 |
| 1618272000000 | 1180.76 |
| 1618358400000 | 1186.92 |
| 1618444800000 | 1192.98 |
| 1618531200000 | 1206.15 |
| 1618790400000 | 1210.07 |
| 1618876800000 | 1214.81 |
| 1618963200000 | 1209.77 |
| 1619049600000 | 1210.93 |
| 1619136000000 | 1214.77 |
| 1619395200000 | 1232.25 |
| 1619481600000 | 1235.54 |
| 1619568000000 | 1235.22 |
| 1619654400000 | 1238.42 |
| 1619740800000 | 1229.71 |
| 1620000000000 | 1214.08 |
| 1620086400000 | 1201.52 |
| 1620172800000 | 1203.88 |
| 1620259200000 | 1215.03 |
| 1620345600000 | 1231.51 |
| 1620604800000 | 1246.86 |
| 1620691200000 | 1228 |
| 1620777600000 | 1203.41 |
| 1620864000000 | 1190.59 |
| 1620950400000 | 1193.82 |
| 1621209600000 | 1182.05 |
| 1621296000000 | 1206.9 |
| 1621382400000 | 1205.82 |
| 1621468800000 | 1203.64 |
| 1621555200000 | 1210.87 |
| 1621814400000 | 1215.11 |
| 1621900800000 | 1224.33 |
| 1621987200000 | 1233.22 |
| 1622073600000 | 1243.07 |
| 1622160000000 | 1252.53 |
| 1622419200000 | 1260.63 |
| 1622505600000 | 1269.26 |
| 1622592000000 | 1271.35 |
| 1622678400000 | 1277.32 |
| 1622764800000 | 1274.94 |
| 1623024000000 | 1283.08 |
| 1623110400000 | 1284.55 |
| 1623196800000 | 1276.38 |
| 1623283200000 | 1284.87 |
| 1623369600000 | 1289.29 |
| 1623628800000 | 1289.78 |
| 1623715200000 | 1291.08 |
| 1623801600000 | 1289.74 |
| 1623888000000 | 1280.83 |
| 1623974400000 | 1282.32 |
| 1624233600000 | 1275.58 |
| 1624320000000 | 1280.21 |
| 1624406400000 | 1280.06 |
| 1624492800000 | 1285.87 |
| 1624579200000 | 1294.21 |
| 1624838400000 | 1299.57 |
| 1624924800000 | 1297.87 |
| 1625011200000 | 1306.08 |
| 1625097600000 | 1302.89 |
| 1625184000000 | 1306.86 |
| 1625443200000 | 1318.02 |
| 1625529600000 | 1312.94 |
| 1625616000000 | 1306.49 |
| 1625702400000 | 1297.39 |
| 1625788800000 | 1291.37 |
| 1626048000000 | 1301.41 |
| 1626134400000 | 1299.77 |
| 1626220800000 | 1302.18 |
| 1626307200000 | 1316.01 |
| 1626393600000 | 1318.12 |
| 1626652800000 | 1303.18 |
| 1626739200000 | 1289.53 |
| 1626825600000 | 1285.02 |
| 1626912000000 | 1298.86 |
| 1626998400000 | 1300.44 |
| 1627257600000 | 1294.43 |
| 1627344000000 | 1288.08 |
| 1627430400000 | 1281.48 |
| 1627516800000 | 1302.64 |
| 1627603200000 | 1288.74 |
| 1627862400000 | 1299.43 |
| 1627948800000 | 1299.65 |
| 1628035200000 | 1305.65 |
| 1628121600000 | 1307.17 |
| 1628208000000 | 1303.64 |
| 1628467200000 | 1294.09 |
| 1628553600000 | 1285.27 |
| 1628640000000 | 1277 |
| 1628726400000 | 1282.57 |
| 1628812800000 | 1267.66 |
| 1629072000000 | 1259.54 |
| 1629158400000 | 1242.31 |
| 1629244800000 | 1257.01 |
| 1629331200000 | 1227.92 |
| 1629417600000 | 1219.56 |
| 1629676800000 | 1237.74 |
| 1629763200000 | 1258.28 |
| 1629849600000 | 1268.57 |
| 1629936000000 | 1264.54 |
| 1630022400000 | 1275.49 |
| 1630281600000 | 1292.54 |
| 1630368000000 | 1304.43 |
| 1630454400000 | 1312.21 |
| 1630540800000 | 1307.54 |
| 1630627200000 | 1312.99 |
| 1630886400000 | 1314.53 |
| 1630972800000 | 1311.72 |
| 1631059200000 | 1290.71 |
| 1631145600000 | 1294.78 |
| 1631232000000 | 1303.07 |
| 1631491200000 | 1302.99 |
| 1631577600000 | 1307.88 |
| 1631664000000 | 1310.89 |
| 1631750400000 | 1309.03 |
| 1631836800000 | 1304.67 |
| 1632096000000 | 1288.45 |
| 1632182400000 | 1292.06 |
| 1632268800000 | 1295.9 |
| 1632355200000 | 1299.12 |
| 1632441600000 | 1297.31 |
| 1632700800000 | 1296.35 |
| 1632787200000 | 1277.13 |
| 1632873600000 | 1270.49 |
| 1632960000000 | 1275.73 |
| 1633046400000 | 1264.48 |
| 1633305600000 | 1261.16 |
| 1633392000000 | 1258.69 |
| 1633478400000 | 1239.77 |
| 1633564800000 | 1262.67 |
| 1633651200000 | 1264.19 |
| 1633910400000 | 1265.41 |
| 1633996800000 | 1257.58 |
| 1634083200000 | 1264.07 |
| 1634169600000 | 1278.56 |
| 1634256000000 | 1291.01 |
| 1634515200000 | 1291.12 |
| 1634601600000 | 1292.29 |
| 1634688000000 | 1290.93 |
| 1634774400000 | 1281.45 |
| 1634860800000 | 1275.56 |
| 1635120000000 | 1282.14 |
| 1635206400000 | 1291.3 |
| 1635292800000 | 1288.07 |
| 1635379200000 | 1280.16 |
| 1635465600000 | 1277.04 |
| 1635724800000 | 1281.72 |
| 1635811200000 | 1286.3 |
| 1635897600000 | 1285.03 |
| 1635984000000 | 1287.75 |
| 1636070400000 | 1288.19 |
| 1636329600000 | 1296.51 |
| 1636416000000 | 1303.97 |
| 1636502400000 | 1292.2 |
| 1636588800000 | 1291.39 |
| 1636675200000 | 1297.29 |
| 1636934400000 | 1303.58 |
| 1637020800000 | 1297.48 |
| 1637107200000 | 1292.8 |
| 1637193600000 | 1286.81 |
| 1637280000000 | 1285.9 |
| 1637539200000 | 1275.48 |
| 1637625600000 | 1266.28 |
| 1637712000000 | 1270.17 |
| 1637798400000 | 1271.17 |
| 1637884800000 | 1238.35 |
| 1638144000000 | 1228.59 |
| 1638230400000 | 1225.67 |
| 1638316800000 | 1239.93 |
| 1638403200000 | 1242.64 |
| 1638489600000 | 1252.03 |
| 1638748800000 | 1247.18 |
| 1638835200000 | 1258.89 |
| 1638921600000 | 1269 |
| 1639008000000 | 1274.16 |
| 1639094400000 | 1269.72 |
| 1639353600000 | 1265.21 |
| 1639440000000 | 1256.14 |
| 1639526400000 | 1254.53 |
| 1639612800000 | 1260.59 |
| 1639699200000 | 1252.85 |
| 1639958400000 | 1230.05 |
| 1640044800000 | 1244.43 |
| 1640131200000 | 1251.27 |
| 1640217600000 | 1262.27 |
| 1640304000000 | 1265.21 |
| 1640563200000 | 1270.75 |
| 1640649600000 | 1278 |
| 1640736000000 | 1279.67 |
| 1640822400000 | 1283.53 |
| 1640908800000 | 1287.64 |
| 1641168000000 | 1290.48 |
| 1641254400000 | 1288.94 |
| 1641340800000 | 1281.8 |
| 1641427200000 | 1268 |
| 1641513600000 | 1270.37 |
| 1641772800000 | 1271.54 |
| 1641859200000 | 1267.72 |
| 1641945600000 | 1284.81 |
| 1642032000000 | 1284.8 |
| 1642118400000 | 1278.62 |
| 1642377600000 | 1277.84 |
| 1642464000000 | 1259.69 |
| 1642550400000 | 1255.94 |
| 1642636800000 | 1266.03 |
| 1642723200000 | 1246.22 |
| 1642982400000 | 1214.31 |
| 1643068800000 | 1202.69 |
| 1643155200000 | 1205.62 |
| 1643241600000 | 1190.76 |
| 1643328000000 | 1201.61 |
| 1643587200000 | 1212.96 |
| 1643673600000 | 1218.42 |
| 1643760000000 | 1221.54 |
| 1643846400000 | 1225.73 |
| 1643932800000 | 1229.11 |
| 1644192000000 | 1232.96 |
| 1644278400000 | 1233.84 |
| 1644364800000 | 1248.9 |
| 1644451200000 | 1246.88 |
| 1644537600000 | 1230.47 |
| 1644796800000 | 1203.91 |
| 1644883200000 | 1209.63 |
| 1644969600000 | 1229.23 |
| 1645056000000 | 1224.84 |
| 1645142400000 | 1227.3 |
| 1645401600000 | 1218.84 |
| 1645488000000 | 1201.85 |
| 1645574400000 | 1212.09 |
| 1645660800000 | 1154.24 |
| 1645747200000 | 1183.97 |
| 1646006400000 | 1183.27 |
| 1646092800000 | 1188.28 |
| 1646179200000 | 1188.34 |
| 1646265600000 | 1199.81 |
| 1646352000000 | 1177.94 |
| 1646611200000 | 1138.79 |
| 1646697600000 | 1125.6 |
| 1646784000000 | 1145.9 |
| 1646870400000 | 1164.43 |
| 1646956800000 | 1164.15 |
| 1647216000000 | 1152.94 |
| 1647302400000 | 1141.51 |
| 1647388800000 | 1163.22 |
| 1647475200000 | 1190.39 |
| 1647561600000 | 1184.66 |
| 1647820800000 | 1183.08 |
| 1647907200000 | 1190.44 |
| 1647993600000 | 1196.23 |
| 1648080000000 | 1201.12 |
| 1648166400000 | 1202.11 |
| 1648425600000 | 1193.82 |
| 1648512000000 | 1205.54 |
| 1648598400000 | 1216.4 |
| 1648684800000 | 1217.63 |
| 1648771200000 | 1222.53 |
| 1649030400000 | 1233.26 |
| 1649116800000 | 1236.07 |
| 1649203200000 | 1227.4 |
| 1649289600000 | 1210.3 |
| 1649376000000 | 1215.31 |
| 1649635200000 | 1203.99 |
| 1649721600000 | 1195.77 |
| 1649808000000 | 1205.98 |
| 1649894400000 | 1206.61 |
| 1649980800000 | 1202.47 |
| 1650240000000 | 1193.33 |
| 1650326400000 | 1193.82 |
| 1650412800000 | 1198.89 |
| 1650499200000 | 1202.43 |
| 1650585600000 | 1187.55 |
| 1650844800000 | 1156.81 |
| 1650931200000 | 1157.91 |
| 1651017600000 | 1143.22 |
| 1651104000000 | 1144.63 |
| 1651190400000 | 1152.06 |
| 1651449600000 | 1143.12 |
| 1651536000000 | 1141.9 |
| 1651622400000 | 1136.56 |
| 1651708800000 | 1135.75 |
| 1651795200000 | 1114.84 |
| 1652054400000 | 1083.81 |
| 1652140800000 | 1079.97 |
| 1652227200000 | 1075.57 |
| 1652313600000 | 1049.94 |
| 1652400000000 | 1067.52 |
| 1652659200000 | 1072.84 |
| 1652745600000 | 1092.66 |
| 1652832000000 | 1094.8 |
| 1652918400000 | 1080.06 |
| 1653004800000 | 1096.77 |
| 1653264000000 | 1101.85 |
| 1653350400000 | 1088.54 |
| 1653436800000 | 1087.26 |
| 1653523200000 | 1092.26 |
| 1653609600000 | 1105.7 |
| 1653868800000 | 1126.68 |
| 1653955200000 | 1132.5 |
| 1654041600000 | 1131 |
| 1654128000000 | 1126.56 |
| 1654214400000 | 1126.01 |
| 1654473600000 | 1123.23 |
| 1654560000000 | 1108.62 |
| 1654646400000 | 1108 |
| 1654732800000 | 1104.83 |
| 1654819200000 | 1088.34 |
| 1655078400000 | 1043.33 |
| 1655164800000 | 1038.51 |
| 1655251200000 | 1032.96 |
| 1655337600000 | 1022.11 |
| 1655424000000 | 1014.23 |
| 1655683200000 | 990.92 |
| 1655769600000 | 1009.41 |
| 1655856000000 | 984.57 |
| 1655942400000 | 976.89 |
| 1656028800000 | 995.34 |
| 1656288000000 | 1013.94 |
| 1656374400000 | 1010.79 |
| 1656460800000 | 998.61 |
| 1656547200000 | 983.8 |
| 1656633600000 | 969.43 |
| 1656892800000 | 965.72 |
| 1656979200000 | 968.43 |
| 1657065600000 | 957.29 |
| 1657152000000 | 974.11 |
| 1657238400000 | 980.64 |
| 1657497600000 | 976.16 |
| 1657584000000 | 960.26 |
| 1657670400000 | 967.05 |
| 1657756800000 | 963.78 |
| 1657843200000 | 964.81 |
| 1658102400000 | 980.62 |
| 1658188800000 | 987.69 |
| 1658275200000 | 993.94 |
| 1658361600000 | 999.82 |
| 1658448000000 | 1000.78 |
| 1658707200000 | 1002.21 |
| 1658793600000 | 998.31 |
| 1658880000000 | 1003.31 |
| 1658966400000 | 1012.7 |
| 1659052800000 | 1024.16 |
| 1659312000000 | 1032.11 |
| 1659398400000 | 1024.85 |
| 1659484800000 | 1023.09 |
| 1659571200000 | 1029.26 |
| 1659657600000 | 1039.78 |
| 1659916800000 | 1041.23 |
| 1660003200000 | 1042.65 |
| 1660089600000 | 1043.22 |
| 1660176000000 | 1054.51 |
| 1660262400000 | 1061.47 |
| 1660521600000 | 1063.64 |
| 1660608000000 | 1064.42 |
| 1660694400000 | 1064.25 |
| 1660780800000 | 1061.91 |
| 1660867200000 | 1052.53 |
| 1661126400000 | 1037.68 |
| 1661212800000 | 1037.88 |
| 1661299200000 | 1043.92 |
| 1661385600000 | 1055.36 |
| 1661472000000 | 1057.38 |
| 1661731200000 | 1038.2 |
| 1661817600000 | 1047.13 |
| 1661904000000 | 1051.26 |
| 1661990400000 | 1036.1 |
| 1662076800000 | 1036.4 |
| 1662336000000 | 1032.11 |
| 1662422400000 | 1029.53 |
| 1662508800000 | 1021.58 |
| 1662595200000 | 1031.59 |
| 1662681600000 | 1037.22 |
| 1662940800000 | 1045.54 |
| 1663027200000 | 1048.07 |
| 1663113600000 | 1037.48 |
| 1663200000000 | 1035.17 |
| 1663286400000 | 1019.95 |
| 1663545600000 | 1009.47 |
| 1663632000000 | 1016.48 |
| 1663718400000 | 1006.75 |
| 1663804800000 | 1001.09 |
| 1663891200000 | 982.25 |
| 1664150400000 | 943.18 |
| 1664236800000 | 948.61 |
| 1664323200000 | 927.95 |
| 1664409600000 | 929.71 |
| 1664496000000 | 938.66 |
| 1664755200000 | 940.56 |
| 1664841600000 | 962.64 |
| 1664928000000 | 961.84 |
| 1665014400000 | 973.43 |
| 1665100800000 | 966.19 |
| 1665360000000 | 961.74 |
| 1665446400000 | 937.28 |
| 1665532800000 | 938.85 |
| 1665619200000 | 924.62 |
| 1665705600000 | 936.17 |
| 1665964800000 | 938.9 |
| 1666051200000 | 952.39 |
| 1666137600000 | 945.62 |
| 1666224000000 | 944.2 |
| 1666310400000 | 938.45 |
| 1666569600000 | 940.4 |
| 1666656000000 | 937.44 |
| 1666742400000 | 938.74 |
| 1666828800000 | 952.57 |
| 1666915200000 | 945.47 |
| 1667174400000 | 951.26 |
| 1667260800000 | 960.98 |
| 1667347200000 | 962.43 |
| 1667433600000 | 960.39 |
| 1667520000000 | 970.01 |
| 1667779200000 | 978.77 |
| 1667865600000 | 984.4 |
| 1667952000000 | 992.04 |
| 1668038400000 | 981.27 |
| 1668124800000 | 1011.06 |
| 1668384000000 | 1015.11 |
| 1668470400000 | 1024.34 |
| 1668556800000 | 1017.34 |
| 1668643200000 | 1007.12 |
| 1668729600000 | 1006.14 |
| 1668988800000 | 999.89 |
| 1669075200000 | 1000.58 |
| 1669161600000 | 1007.4 |
| 1669248000000 | 1025.07 |
| 1669334400000 | 1025.16 |
| 1669593600000 | 1019.93 |
| 1669680000000 | 1027.82 |
| 1669766400000 | 1039.21 |
| 1669852800000 | 1053.57 |
| 1669939200000 | 1054 |
| 1670198400000 | 1054 |
| 1670284800000 | 1036.49 |
| 1670371200000 | 1032.18 |
| 1670457600000 | 1033.27 |
| 1670544000000 | 1038.23 |
| 1670803200000 | 1032.96 |
| 1670889600000 | 1035.78 |
| 1670976000000 | 1045.1199 |
| 1671062400000 | 1037.27 |
| 1671148800000 | 1029.05 |
| 1671408000000 | 1031.32 |
| 1671494400000 | 1027.82 |
| 1671580800000 | 1027.73 |
| 1671667200000 | 1032.18 |
| 1671753600000 | 1018.5 |
| 1672012800000 | 1025.3 |
| 1672099200000 | 1030.51 |
| 1672185600000 | 1025.1199 |
| 1672272000000 | 1024.07 |
| 1672358400000 | 1026.32 |
| 1672617600000 | 1024.5 |
| 1672704000000 | 1022.8 |
| 1672790400000 | 1023.73 |
| 1672876800000 | 1021.35 |
| 1672963200000 | 1028.56 |
| 1673222400000 | 1047.14 |
| 1673308800000 | 1047.58 |
| 1673395200000 | 1050.78 |
| 1673481600000 | 1054.85 |
| 1673568000000 | 1058.34 |
| 1673827200000 | 1063.26 |
| 1673913600000 | 1061.17 |
| 1674000000000 | 1065.75 |
| 1674086400000 | 1064.89 |
| 1674172800000 | 1066.91 |
| 1674432000000 | 1066.7 |
| 1674518400000 | 1065.72 |
| 1674604800000 | 1069.52 |
| 1674691200000 | 1072.66 |
| 1674777600000 | 1068.69 |
| 1675036800000 | 1070.21 |
| 1675123200000 | 1077.83 |
| 1675209600000 | 1078.58 |
| 1675296000000 | 1090.31 |
| 1675382400000 | 1085.81 |
| 1675641600000 | 1070.68 |
| 1675728000000 | 1067.26 |
| 1675814400000 | 1071.81 |
| 1675900800000 | 1068.49 |
| 1675987200000 | 1061.49 |
| 1676246400000 | 1057.27 |
| 1676332800000 | 1059.46 |
| 1676419200000 | 1055.56 |
| 1676505600000 | 1064.7 |
| 1676592000000 | 1057.59 |
| 1676851200000 | 1066.07 |
| 1676937600000 | 1064.96 |
| 1677024000000 | 1051.13 |
| 1677110400000 | 1059.34 |
| 1677196800000 | 1051.52 |
| 1677456000000 | 1044.45 |
| 1677542400000 | 1048.08 |
| 1677628800000 | 1052.65 |
| 1677715200000 | 1052.38 |
| 1677801600000 | 1061.44 |
| 1678060800000 | 1072.1099 |
| 1678147200000 | 1071.66 |
| 1678233600000 | 1065.93 |
| 1678320000000 | 1064.33 |
| 1678406400000 | 1048.8699 |
| 1678665600000 | 1044.6099 |
| 1678752000000 | 1025.01 |
| 1678838400000 | 1027.79 |
| 1678924800000 | 1020.12 |
| 1679011200000 | 1030.49 |
| 1679270400000 | 1025.79 |
| 1679356800000 | 1030.94 |
| 1679443200000 | 1036.81 |
| 1679529600000 | 1045.33 |
| 1679616000000 | 1041.92 |
| 1679875200000 | 1040.05 |
| 1679961600000 | 1044.85 |
| 1680048000000 | 1052.16 |
| 1680134400000 | 1058.1199 |
| 1680220800000 | 1060.29 |
| 1680480000000 | 1061.6199 |
| 1680566400000 | 1064.73 |
| 1680652800000 | 1067.91 |
| 1680739200000 | 1064.77 |
| 1680825600000 | 1068.79 |
| 1681084800000 | 1068.59 |
| 1681171200000 | 1079.19 |
| 1681257600000 | 1083.28 |
| 1681344000000 | 1090.29 |
| 1681430400000 | 1095.91 |
| 1681689600000 | 1094.56 |
| 1681776000000 | 1090.01 |
| 1681862400000 | 1084.85 |
| 1681948800000 | 1078.57 |
| 1682035200000 | 1069.83 |
| 1682294400000 | 1066.42 |
| 1682380800000 | 1054.74 |
| 1682467200000 | 1054.77 |
| 1682553600000 | 1059.92 |
| 1682640000000 | 1063.58 |
| 1682899200000 | 1063.54 |
| 1682985600000 | 1065.26 |
| 1683072000000 | 1064.45 |
| 1683158400000 | 1071.1 |
| 1683244800000 | 1073.3699 |
| 1683504000000 | 1079.94 |
| 1683590400000 | 1072.9 |
| 1683676800000 | 1075.02 |
| 1683763200000 | 1073.29 |
| 1683849600000 | 1069.24 |
| 1684108800000 | 1066.3699 |
| 1684195200000 | 1067.47 |
| 1684281600000 | 1071.83 |
| 1684368000000 | 1074.33 |
| 1684454400000 | 1079 |
| 1684713600000 | 1085.88 |
| 1684800000000 | 1088.3599 |
| 1684886400000 | 1086.3699 |
| 1684972800000 | 1081.71 |
| 1685059200000 | 1084 |
| 1685318400000 | 1090.06 |
| 1685404800000 | 1089.32 |
| 1685491200000 | 1087.76 |
| 1685577600000 | 1098.45 |
| 1685664000000 | 1110.57 |
| 1685923200000 | 1116.04 |
| 1686009600000 | 1118.45 |
| 1686096000000 | 1124.44 |
| 1686182400000 | 1122.27 |
| 1686268800000 | 1133.78 |
| 1686528000000 | 1134.88 |
| 1686614400000 | 1144.05 |
| 1686700800000 | 1144.68 |
| 1686787200000 | 1147.41 |
| 1686873600000 | 1155.63 |
| 1687132800000 | 1153.3599 |
| 1687219200000 | 1151.1 |
| 1687305600000 | 1147.71 |
| 1687392000000 | 1142.38 |
| 1687478400000 | 1133.43 |
| 1687737600000 | 1132.6 |
| 1687824000000 | 1131.3599 |
| 1687910400000 | 1128.42 |
| 1687996800000 | 1128.81 |
| 1688083200000 | 1135.69 |
| 1688342400000 | 1150.42 |
| 1688428800000 | 1154.6 |
| 1688515200000 | 1154.23 |
| 1688601600000 | 1144.03 |
| 1688688000000 | 1141.84 |
| 1688947200000 | 1139.6099 |
| 1689033600000 | 1154.96 |
| 1689120000000 | 1161.96 |
| 1689206400000 | 1172.16 |
| 1689292800000 | 1183.68 |
| 1689552000000 | 1189.7 |
| 1689638400000 | 1188.59 |
| 1689724800000 | 1187 |
| 1689811200000 | 1192.1199 |
| 1689897600000 | 1188.94 |
| 1690156800000 | 1188.73 |
| 1690243200000 | 1192.82 |
| 1690329600000 | 1181.34 |
| 1690416000000 | 1187.6199 |
| 1690502400000 | 1194.34 |
| 1690761600000 | 1204.71 |
| 1690848000000 | 1200.04 |
| 1690934400000 | 1176.54 |
| 1691020800000 | 1174.64 |
| 1691107200000 | 1179.29 |
| 1691366400000 | 1179.76 |
| 1691452800000 | 1172.21 |
| 1691539200000 | 1177.72 |
| 1691625600000 | 1174.42 |
| 1691712000000 | 1174.26 |
| 1691971200000 | 1161.53 |
| 1692057600000 | 1162 |
| 1692144000000 | 1157.08 |
| 1692230400000 | 1155.8599 |
| 1692316800000 | 1151.4 |
| 1692576000000 | 1153.74 |
| 1692662400000 | 1161.6199 |
| 1692748800000 | 1166.92 |
| 1692835200000 | 1176.52 |
| 1692921600000 | 1170.55 |
| 1693180800000 | 1176.65 |
| 1693267200000 | 1184.57 |
| 1693353600000 | 1191.81 |
| 1693440000000 | 1193.85 |
| 1693526400000 | 1196.38 |
| 1693785600000 | 1200.3699 |
| 1693872000000 | 1198.26 |
| 1693958400000 | 1194.54 |
| 1694044800000 | 1190.81 |
| 1694131200000 | 1194.66 |
| 1694390400000 | 1196.72 |
| 1694476800000 | 1184.96 |
| 1694563200000 | 1184.1099 |
| 1694649600000 | 1196.49 |
| 1694736000000 | 1197.04 |
| 1694995200000 | 1190.15 |
| 1695081600000 | 1187.3599 |
| 1695168000000 | 1184.73 |
| 1695254400000 | 1167.93 |
| 1695340800000 | 1170.8699 |
| 1695600000000 | 1166.8 |
| 1695686400000 | 1156.1099 |
| 1695772800000 | 1159.01 |
| 1695859200000 | 1158.46 |
| 1695945600000 | 1164.19 |
| 1696204800000 | 1161.51 |
| 1696291200000 | 1156.41 |
| 1696377600000 | 1139.32 |
| 1696464000000 | 1142.73 |
| 1696550400000 | 1148.29 |
| 1696809600000 | 1139.56 |
| 1696896000000 | 1147.07 |
| 1696982400000 | 1156.46 |
| 1697068800000 | 1164.06 |
| 1697155200000 | 1152.8699 |
| 1697414400000 | 1147.82 |
| 1697500800000 | 1154.6199 |
| 1697587200000 | 1142.47 |
| 1697673600000 | 1129.67 |
| 1697760000000 | 1119.27 |
| 1698019200000 | 1108.1199 |
| 1698105600000 | 1119.8599 |
| 1698192000000 | 1113.55 |
| 1698278400000 | 1100.84 |
| 1698364800000 | 1105.99 |
| 1698624000000 | 1108.32 |
| 1698710400000 | 1100.03 |
| 1698796800000 | 1101.48 |
| 1698883200000 | 1123.69 |
| 1698969600000 | 1141.46 |
| 1699228800000 | 1166.27 |
| 1699315200000 | 1160.68 |
| 1699401600000 | 1160.68 |
| 1699488000000 | 1157.05 |
| 1699574400000 | 1149.94 |
| 1699833600000 | 1146 |
| 1699920000000 | 1157.25 |
| 1700006400000 | 1178.3 |
| 1700092800000 | 1184.03 |
| 1700179200000 | 1185.73 |
| 1700438400000 | 1196.49 |
| 1700524800000 | 1201.39 |
| 1700611200000 | 1196.54 |
| 1700697600000 | 1198.84 |
| 1700784000000 | 1196.6099 |
| 1701043200000 | 1196.76 |
| 1701129600000 | 1206.65 |
| 1701216000000 | 1208.82 |
| 1701302400000 | 1211.38 |
| 1701388800000 | 1212.02 |
| 1701648000000 | 1215.16 |
| 1701734400000 | 1210.46 |
| 1701820800000 | 1213.73 |
| 1701907200000 | 1209.33 |
| 1701993600000 | 1216.48 |
| 1702252800000 | 1212.47 |
| 1702339200000 | 1212.3599 |
| 1702425600000 | 1213.3699 |
| 1702512000000 | 1237.1099 |
| 1702598400000 | 1237.73 |
| 1702857600000 | 1237.27 |
| 1702944000000 | 1237.49 |
| 1703030400000 | 1231.98 |
| 1703116800000 | 1234.74 |
| 1703203200000 | 1239.67 |
| 1703462400000 | 1237.46 |
| 1703548800000 | 1243.84 |
| 1703635200000 | 1251.24 |
| 1703721600000 | 1259.92 |
| 1703808000000 | 1263.56 |
| 1704153600000 | 1261.78 |
| 1704240000000 | 1253.92 |
| 1704326400000 | 1252.28 |
| 1704412800000 | 1256.78 |
| 1704672000000 | 1257.32 |
| 1704758400000 | 1256.34 |
| 1704844800000 | 1253.42 |
| 1704931200000 | 1258.68 |
| 1705017600000 | 1257.02 |
| 1705276800000 | 1255.8 |
| 1705363200000 | 1242.08 |
| 1705449600000 | 1222.8599 |
| 1705536000000 | 1224.69 |
| 1705622400000 | 1233.63 |
| 1705881600000 | 1238.24 |
| 1705968000000 | 1233.03 |
| 1706054400000 | 1241 |
| 1706140800000 | 1242.33 |
| 1706227200000 | 1244.76 |
| 1706486400000 | 1248.41 |
| 1706572800000 | 1249.63 |
| 1706659200000 | 1252.44 |
| 1706745600000 | 1256.52 |
| 1706832000000 | 1262.89 |
| 1707091200000 | 1254.81 |
| 1707177600000 | 1264.01 |
| 1707264000000 | 1266.96 |
| 1707350400000 | 1264.96 |
| 1707436800000 | 1261.1 |
| 1707696000000 | 1254.13 |
| 1707782400000 | 1258.57 |
| 1707868800000 | 1261.81 |
| 1707955200000 | 1269.98 |
| 1708041600000 | 1277.22 |
| 1708300800000 | 1284.19 |
| 1708387200000 | 1285.48 |
| 1708473600000 | 1283.97 |
| 1708560000000 | 1292.96 |
| 1708646400000 | 1288.8699 |
| 1708905600000 | 1288.83 |
| 1708992000000 | 1284.99 |
| 1709078400000 | 1277.1199 |
| 1709164800000 | 1281.65 |
| 1709251200000 | 1286.16 |
| 1709510400000 | 1290.45 |
| 1709596800000 | 1288.76 |
| 1709683200000 | 1278.66 |
| 1709769600000 | 1281.68 |
| 1709856000000 | 1284.6199 |
| 1710115200000 | 1282.49 |
| 1710201600000 | 1282.15 |
| 1710288000000 | 1269.19 |
| 1710374400000 | 1276.58 |
| 1710460800000 | 1268.88 |
| 1710720000000 | 1270.32 |
| 1710806400000 | 1264.76 |
| 1710892800000 | 1266.98 |
| 1710979200000 | 1286.07 |
| 1711065600000 | 1281.3699 |
| 1711324800000 | 1281.73 |
| 1711411200000 | 1278 |
| 1711497600000 | 1281.6 |
| 1711584000000 | 1280.84 |
| 1711670400000 | 1280.65 |
| 1711929600000 | 1291.1199 |
| 1712016000000 | 1289.47 |
| 1712102400000 | 1289.8699 |
| 1712188800000 | 1297.8 |
| 1712275200000 | 1297.89 |
| 1712534400000 | 1299.77 |
| 1712620800000 | 1303.76 |
| 1712707200000 | 1304.8 |
| 1712793600000 | 1298.48 |
| 1712880000000 | 1291.45 |
| 1713139200000 | 1278.05 |
| 1713225600000 | 1255.2 |
| 1713312000000 | 1262.63 |
| 1713398400000 | 1273.64 |
| 1713484800000 | 1260.6099 |
| 1713744000000 | 1267.93 |
| 1713830400000 | 1275.27 |
| 1713916800000 | 1285.96 |
| 1714003200000 | 1283.5 |
| 1714089600000 | 1291.89 |
| 1714348800000 | 1304.92 |
| 1714435200000 | 1302.42 |
| 1714521600000 | 1302.44 |
| 1714608000000 | 1308.29 |
| 1714694400000 | 1314.91 |
| 1714953600000 | 1314.13 |
| 1715040000000 | 1310.8699 |
| 1715126400000 | 1311.45 |
| 1715212800000 | 1296.39 |
| 1715299200000 | 1300.03 |
| 1715558400000 | 1297.77 |
| 1715644800000 | 1304.14 |
| 1715731200000 | 1312.18 |
| 1715817600000 | 1329.83 |
| 1715904000000 | 1333.18 |
| 1716163200000 | 1336.83 |
| 1716249600000 | 1333.54 |
| 1716336000000 | 1333.03 |
| 1716422400000 | 1327.07 |
| 1716508800000 | 1324.03 |
| 1716768000000 | 1328.2 |
| 1716854400000 | 1328.25 |
| 1716940800000 | 1318.1199 |
| 1717027200000 | 1304.23 |
| 1717113600000 | 1306.45 |
| 1717372800000 | 1318.35 |
| 1717459200000 | 1289.7 |
| 1717545600000 | 1300.07 |
| 1717632000000 | 1311.29 |
| 1717718400000 | 1322.46 |
| 1717977600000 | 1324.1199 |
| 1718064000000 | 1324.75 |
| 1718150400000 | 1329.4 |
| 1718236800000 | 1335.34 |
| 1718323200000 | 1335.41 |
| 1718582400000 | 1334.69 |
| 1718668800000 | 1342.92 |
| 1718755200000 | 1341.47 |
| 1718841600000 | 1346.35 |
| 1718928000000 | 1347.05 |
| 1719187200000 | 1342.67 |
| 1719273600000 | 1341.7 |
| 1719360000000 | 1340.6 |
| 1719446400000 | 1338.38 |
| 1719532800000 | 1347.74 |
| 1719792000000 | 1352.9 |
| 1719878400000 | 1343.63 |
| 1719964800000 | 1353.35 |
| 1720051200000 | 1367.1099 |
| 1720137600000 | 1370.8 |
| 1720396800000 | 1373.32 |
| 1720483200000 | 1375.43 |
| 1720569600000 | 1374.67 |
| 1720656000000 | 1381.46 |
| 1720742400000 | 1380.85 |
| 1721001600000 | 1382.64 |
| 1721088000000 | 1382.15 |
| 1721174400000 | 1379.48 |
| 1721260800000 | 1370.65 |
| 1721347200000 | 1352.6199 |
| 1721606400000 | 1345.2 |
| 1721692800000 | 1348.1099 |
| 1721779200000 | 1352.69 |
| 1721865600000 | 1341.67 |
| 1721952000000 | 1345.3 |
| 1722211200000 | 1347 |
| 1722297600000 | 1347.98 |
| 1722384000000 | 1352.08 |
| 1722470400000 | 1359.68 |
| 1722556800000 | 1331.13 |
| 1722816000000 | 1249.83 |
| 1722902400000 | 1261.91 |
| 1722988800000 | 1294.73 |
| 1723075200000 | 1294.57 |
| 1723161600000 | 1312.24 |
| 1723420800000 | 1318.56 |
| 1723507200000 | 1314.68 |
| 1723593600000 | 1325.88 |
| 1723680000000 | 1326.66 |
| 1723766400000 | 1339.75 |
| 1724025600000 | 1358.67 |
| 1724112000000 | 1365.14 |
| 1724198400000 | 1366.2 |
| 1724284800000 | 1362.25 |
| 1724371200000 | 1365.02 |
| 1724630400000 | 1370.13 |
| 1724716800000 | 1371.74 |
| 1724803200000 | 1366.39 |
| 1724889600000 | 1362 |
| 1724976000000 | 1369.74 |
| 1725235200000 | 1366.52 |
| 1725321600000 | 1361.08 |
| 1725408000000 | 1344.74 |
| 1725494400000 | 1349.43 |
| 1725580800000 | 1343.28 |
| 1725840000000 | 1337.24 |
| 1725926400000 | 1337.14 |
| 1726012800000 | 1331.76 |
| 1726099200000 | 1347.3599 |
| 1726185600000 | 1363.01 |
| 1726444800000 | 1367.89 |
| 1726531200000 | 1371.52 |
| 1726617600000 | 1367.45 |
| 1726704000000 | 1375.3 |
| 1726790400000 | 1378.68 |
| 1727049600000 | 1381.35 |
| 1727136000000 | 1387.77 |
| 1727222400000 | 1388.78 |
| 1727308800000 | 1393.77 |
| 1727395200000 | 1399.75 |
| 1727654400000 | 1394.59 |
| 1727740800000 | 1393.14 |
| 1727827200000 | 1382.72 |
| 1727913600000 | 1369.81 |
| 1728000000000 | 1363.29 |
| 1728259200000 | 1352.83 |
| 1728345600000 | 1355.06 |
| 1728432000000 | 1354.49 |
| 1728518400000 | 1356.32 |
| 1728604800000 | 1358.18 |
| 1728864000000 | 1361.34 |
| 1728950400000 | 1365.99 |
| 1729036800000 | 1369.31 |
| 1729123200000 | 1362.79 |
| 1729209600000 | 1358.91 |
| 1729468800000 | 1354.48 |
| 1729555200000 | 1334.46 |
| 1729641600000 | 1333.48 |
| 1729728000000 | 1328.55 |
| 1729814400000 | 1316.9 |
| 1730073600000 | 1323.9 |
| 1730160000000 | 1321.75 |
| 1730246400000 | 1325.69 |
| 1730332800000 | 1335.54 |
| 1730419200000 | 1336.56 |
| 1730678400000 | 1335.51 |
| 1730764800000 | 1335.15 |
| 1730851200000 | 1338.08 |
| 1730937600000 | 1337.67 |
| 1731024000000 | 1330.48 |
| 1731283200000 | 1317.18 |
| 1731369600000 | 1295.89 |
| 1731456000000 | 1277.2 |
| 1731542400000 | 1274.99 |
| 1731628800000 | 1280.49 |
| 1731888000000 | 1276.75 |
| 1731974400000 | 1285.1199 |
| 1732060800000 | 1282.6099 |
| 1732147200000 | 1280.75 |
| 1732233600000 | 1286.05 |
| 1732492800000 | 1305.1 |
| 1732579200000 | 1306.06 |
| 1732665600000 | 1303.44 |
| 1732752000000 | 1301.5 |
| 1732838400000 | 1306.69 |
| 1733097600000 | 1303.19 |
| 1733184000000 | 1318.27 |
| 1733270400000 | 1322 |
| 1733356800000 | 1322.72 |
| 1733443200000 | 1319.6 |
| 1733702400000 | 1308.27 |
| 1733788800000 | 1318.59 |
| 1733875200000 | 1323.71 |
| 1733961600000 | 1321.42 |
| 1734048000000 | 1320.32 |
| 1734307200000 | 1318.53 |
| 1734393600000 | 1311.59 |
| 1734480000000 | 1307.52 |
| 1734566400000 | 1291.3699 |
| 1734652800000 | 1279.95 |
| 1734912000000 | 1282.27 |
| 1734998400000 | 1282.13 |
| 1735084800000 | 1285.14 |
| 1735171200000 | 1283.44 |
| 1735257600000 | 1279.97 |
| 1735516800000 | 1279.04 |
| 1735603200000 | 1281.6 |
| 1735776000000 | 1286.05 |
| 1735862400000 | 1287.98 |
| 1736121600000 | 1284.85 |
| 1736208000000 | 1296.59 |
| 1736294400000 | 1285.43 |
| 1736380800000 | 1274.77 |
| 1736467200000 | 1262.05 |
| 1736726400000 | 1231.44 |
| 1736812800000 | 1244.84 |
| 1736899200000 | 1247.9 |
| 1736985600000 | 1258.1099 |
| 1737072000000 | 1259.6199 |
| 1737331200000 | 1270.18 |
| 1737417600000 | 1268.96 |
| 1737504000000 | 1272.57 |
| 1737590400000 | 1270.67 |
| 1737676800000 | 1271.91 |
| 1737936000000 | 1255.66 |
| 1738022400000 | 1250 |
| 1738108800000 | 1259.91 |
| 1738195200000 | 1261.42 |
| 1738281600000 | 1257.68 |
| 1738540800000 | 1232.57 |
| 1738627200000 | 1244.58 |
| 1738713600000 | 1258.1 |
| 1738800000000 | 1265.82 |
| 1738886400000 | 1267.76 |
| 1739145600000 | 1258.74 |
| 1739232000000 | 1252.4 |
| 1739318400000 | 1248.01 |
| 1739404800000 | 1255.17 |
| 1739491200000 | 1251.41 |
| 1739750400000 | 1255.74 |
| 1739836800000 | 1253.77 |
| 1739923200000 | 1260.46 |
| 1740009600000 | 1263.6 |
| 1740096000000 | 1265.79 |
| 1740355200000 | 1259.03 |
| 1740441600000 | 1247.08 |
| 1740528000000 | 1248.64 |
| 1740614400000 | 1236.43 |
| 1740700800000 | 1211.82 |
| 1740960000000 | 1206.39 |
| 1741046400000 | 1207.25 |
| 1741132800000 | 1230.07 |
| 1741219200000 | 1235.38 |
| 1741305600000 | 1236.18 |
| 1741564800000 | 1220.32 |
| 1741651200000 | 1211.74 |
| 1741737600000 | 1215.1 |
| 1741824000000 | 1211.52 |
| 1741910400000 | 1220.76 |
| 1742169600000 | 1228.92 |
| 1742256000000 | 1237.91 |
| 1742342400000 | 1236.53 |
| 1742428800000 | 1238.99 |
| 1742515200000 | 1240.02 |
| 1742774400000 | 1241.57 |
| 1742860800000 | 1236.52 |
| 1742947200000 | 1235.75 |
| 1743033600000 | 1235.6099 |
| 1743120000000 | 1223.79 |
| 1743379200000 | 1203.66 |
| STOXX Emerging Markets ex China Small Cap | STOXX World AC Small Cap | |
|---|---|---|
| 2018 | -19.530208649663 | -14.08157046272 |
| 2019 | 9.9655771393903 | 23.459096320782 |
| 2020 | 16.362429237945 | 18.700542705912 |
| 2021 | 15.743398648997 | 12.514932206933 |
| 2022 | -20.294492249386 | -20.055341384452 |
| 2023 | 23.11559747447 | 16.271557252142 |
| 2024 | 1.422203301735 | 8.9141124044681 |
| 2025 | -22.812820859299 | -16.636858609533 |
Methodology
The STOXX Emerging Markets ex China Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Emerging Markets excluding China covering approximately 15% of investable market capitalization. STOXX Emerging Markets ex China Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213348126 | SWEXCSR | .SWEXCSR | |
| Gross Return EUR | CH1213348134 | SWEXCSGR | .SWEXCSGR | |
| Price EUR | CH1213348142 | SWEXCSP | .SWEXCSP | |
| Gross Return USD | CH1213348100 | SWEXCSGV | .SWEXCSGV | |
| Net Return USD | CH1213348092 | SWEXCSV | SWEXCSV INDEX | .SWEXCSV |
| Price USD | CH1213348118 | SWEXCSL | .SWEXCSL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 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 |
|---|---|---|---|
| LAURUS LABS | Health Care | India | 0.301% |
| QATAR NAVIGATION | Industrial Goods and Services | Qatar | 0.300% |
| BIZLINK HOLDING | Technology | Taiwan | 0.292% |
| EMAAR DEVELOPMENT PJSC | Real Estate | United Arab Emirates | 0.282% |
| CRMPTN.GREAVES CSM.ELEC | Consumer Products and Services | India | 0.271% |
| SALIK COMPANY | Industrial Goods and Services | United Arab Emirates | 0.260% |
| Radiant | Technology | Taiwan | 0.256% |
| RADICO KHAITAN | Food, Beverage and Tobacco | India | 0.255% |
| Taichung Comm Bk | Banks | Taiwan | 0.254% |
| UIS | Construction and Materials | Taiwan | 0.251% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 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.