Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX North America Small 200
- 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
Key facts
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 North America Small 200 | 3,616.2 | 3,403.6 | 17.0 | 16.5 | 30.6 | 9.8 | 0.9 | 0.3 | 34.2 |
| STOXX North America 600 | 58,450.9 | 56,137.8 | 93.6 | 34.7 | 3,855.0 | 9.8 | 6.9 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 19.4 |
|---|---|
| Industrial Goods and Services | 14.3 |
| Health Care | 10.6 |
| Real Estate | 5.6 |
| Insurance | 5.2 |
| Construction and Materials | 5.0 |
| Retail | 5.0 |
| Utilities | 4.4 |
| Consumer Products and Services | 4.4 |
| Food, Beverage and Tobacco | 4.2 |
Country weighting
| USA | 93.5 |
|---|---|
| Canada | 6.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX North America Small 200 | 4.3 | 5.1 | 19.2 | 52.2 | 92.9 | N/A | N/A | 19.5 | 15.3 | 14.2 |
| STOXX North America 600 | 5.2 | 7.2 | 16.9 | 72.8 | 113.2 | N/A | N/A | 17.1 | 20.3 | 16.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America Small 200 | N/A | N/A | 19.2 | 18.3 | 18.5 | N/A | N/A | 0.8 | 0.6 | 0.7 |
| STOXX North America 600 | N/A | N/A | 19.7 | 17.3 | 17.5 | N/A | N/A | 0.6 | 0.9 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America Small 200 | 0.9 | 1.0 | 0.9 | 0.9 | 0.9 | 4.6 | 6.5 | 7.0 | 6.8 | 6.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America Small 200 | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | -2.3 | -0.7 | 0.2 | -0.6 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of June 30, 2025
SIZE INDICES
STOXX North America Small 200
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 North America Small 200 | 30.9 | 20.2 | 22.7 | 18.9 | 3.0 | 1.9 | 1.8 | 23.6 |
| STOXX North America 600 | 29.4 | 24.3 | 27.4 | 23.9 | 4.7 | 1.6 | 3.2 | 31.5 |
Performance and annual returns
| STOXX North America Small 200 | |
|---|---|
| 1040342400000 | 100 |
| 1040601600000 | 100.78 |
| 1040688000000 | 100.18 |
| 1040947200000 | 98.79 |
| 1041206400000 | 98.96 |
| 1041292800000 | 99.36 |
| 1041465600000 | 102.51 |
| 1041552000000 | 102.16 |
| 1041811200000 | 104.35 |
| 1041897600000 | 103.85 |
| 1041984000000 | 102.43 |
| 1042070400000 | 104.62 |
| 1042156800000 | 105.22 |
| 1042416000000 | 104.94 |
| 1042502400000 | 105.65 |
| 1042588800000 | 104.23 |
| 1042675200000 | 103.51 |
| 1042761600000 | 101.02 |
| 1043020800000 | 101.02 |
| 1043107200000 | 99.66 |
| 1043193600000 | 98.98 |
| 1043280000000 | 99.73 |
| 1043366400000 | 96.65 |
| 1043625600000 | 95.27 |
| 1043712000000 | 96.05 |
| 1043798400000 | 96.79 |
| 1043884800000 | 94.81 |
| 1043971200000 | 95.83 |
| 1044230400000 | 96.63 |
| 1044316800000 | 95.34 |
| 1044403200000 | 94.92 |
| 1044489600000 | 94.56 |
| 1044576000000 | 93.5 |
| 1044835200000 | 94.5 |
| 1044921600000 | 93.74 |
| 1045008000000 | 92.53 |
| 1045094400000 | 92.19 |
| 1045180800000 | 93.98 |
| 1045440000000 | 94.01 |
| 1045526400000 | 96.01 |
| 1045612800000 | 95.04 |
| 1045699200000 | 94.1 |
| 1045785600000 | 95.14 |
| 1046044800000 | 93.55 |
| 1046131200000 | 94.29 |
| 1046217600000 | 93.18 |
| 1046304000000 | 94.32 |
| 1046390400000 | 94.75 |
| 1046649600000 | 94.08 |
| 1046736000000 | 92.56 |
| 1046822400000 | 93.21 |
| 1046908800000 | 92.41 |
| 1046995200000 | 92.82 |
| 1047254400000 | 90.45 |
| 1047340800000 | 89.72 |
| 1047427200000 | 90.37 |
| 1047513600000 | 93.33 |
| 1047600000000 | 93.47 |
| 1047859200000 | 96.39 |
| 1047945600000 | 96.64 |
| 1048032000000 | 97.23 |
| 1048118400000 | 97.62 |
| 1048204800000 | 99.13 |
| 1048464000000 | 95.65 |
| 1048550400000 | 96.84 |
| 1048636800000 | 96.32 |
| 1048723200000 | 96.1 |
| 1048809600000 | 95.43 |
| 1049068800000 | 93.84 |
| 1049155200000 | 94.69 |
| 1049241600000 | 97.59 |
| 1049328000000 | 97 |
| 1049414400000 | 96.67 |
| 1049673600000 | 96.94 |
| 1049760000000 | 96.99 |
| 1049846400000 | 95.33 |
| 1049932800000 | 95.78 |
| 1050019200000 | 95.21 |
| 1050278400000 | 97.05 |
| 1050364800000 | 97.47 |
| 1050451200000 | 96.69 |
| 1050537600000 | 98.21 |
| 1050969600000 | 100.32 |
| 1051056000000 | 101.03 |
| 1051142400000 | 100.41 |
| 1051228800000 | 98.75 |
| 1051488000000 | 100.28 |
| 1051574400000 | 100.44 |
| 1051660800000 | 100.5 |
| 1051747200000 | 100.56 |
| 1051833600000 | 102.13 |
| 1052092800000 | 101.84 |
| 1052179200000 | 102.91 |
| 1052265600000 | 102.25 |
| 1052352000000 | 101.4 |
| 1052438400000 | 102.99 |
| 1052697600000 | 104.22 |
| 1052784000000 | 103.8 |
| 1052870400000 | 103.76 |
| 1052956800000 | 104.55 |
| 1053043200000 | 104.36 |
| 1053302400000 | 101.87 |
| 1053388800000 | 101.67 |
| 1053475200000 | 102.12 |
| 1053561600000 | 103.4 |
| 1053648000000 | 103.96 |
| 1053907200000 | 103.93 |
| 1053993600000 | 105.81 |
| 1054080000000 | 105.49 |
| 1054166400000 | 105.27 |
| 1054252800000 | 106.84 |
| 1054512000000 | 107.4 |
| 1054598400000 | 107.63 |
| 1054684800000 | 109.29 |
| 1054771200000 | 109.75 |
| 1054857600000 | 109.15 |
| 1055116800000 | 107.85 |
| 1055203200000 | 109.2 |
| 1055289600000 | 110.82 |
| 1055376000000 | 111.09 |
| 1055462400000 | 109.77 |
| 1055721600000 | 112.07 |
| 1055808000000 | 112.4 |
| 1055894400000 | 112.65 |
| 1055980800000 | 111.41 |
| 1056067200000 | 111.57 |
| 1056326400000 | 109.8 |
| 1056412800000 | 110.1 |
| 1056499200000 | 109.51 |
| 1056585600000 | 111 |
| 1056672000000 | 110.29 |
| 1056931200000 | 110.05 |
| 1057017600000 | 111.21 |
| 1057104000000 | 112.76 |
| 1057190400000 | 111.99 |
| 1057276800000 | 112 |
| 1057536000000 | 114.45 |
| 1057622400000 | 115.12 |
| 1057708800000 | 114.26 |
| 1057795200000 | 112.52 |
| 1057881600000 | 113.43 |
| 1058140800000 | 114.36 |
| 1058227200000 | 114.07 |
| 1058313600000 | 113.49 |
| 1058400000000 | 111.37 |
| 1058486400000 | 112.41 |
| 1058745600000 | 110.86 |
| 1058832000000 | 111.86 |
| 1058918400000 | 112.19 |
| 1059004800000 | 111.38 |
| 1059091200000 | 113.53 |
| 1059350400000 | 113.21 |
| 1059436800000 | 112.65 |
| 1059523200000 | 112.03 |
| 1059609600000 | 112.33 |
| 1059696000000 | 111.55 |
| 1059955200000 | 111.54 |
| 1060041600000 | 109.68 |
| 1060128000000 | 109.6 |
| 1060214400000 | 110.29 |
| 1060300800000 | 110.72 |
| 1060560000000 | 111.4 |
| 1060646400000 | 112.62 |
| 1060732800000 | 112.21 |
| 1060819200000 | 112.56 |
| 1060905600000 | 112.44 |
| 1061164800000 | 113.46 |
| 1061251200000 | 114.56 |
| 1061337600000 | 114.66 |
| 1061424000000 | 114.92 |
| 1061510400000 | 113.8 |
| 1061769600000 | 113.61 |
| 1061856000000 | 113.87 |
| 1061942400000 | 114.13 |
| 1062028800000 | 114.94 |
| 1062115200000 | 115.6 |
| 1062374400000 | 115.63 |
| 1062460800000 | 117.45 |
| 1062547200000 | 118.27 |
| 1062633600000 | 118.62 |
| 1062720000000 | 117.93 |
| 1062979200000 | 119.14 |
| 1063065600000 | 118.16 |
| 1063152000000 | 115.96 |
| 1063238400000 | 116.65 |
| 1063324800000 | 117.24 |
| 1063584000000 | 117.03 |
| 1063670400000 | 118.88 |
| 1063756800000 | 119.19 |
| 1063843200000 | 120.9 |
| 1063929600000 | 121.3 |
| 1064188800000 | 119.39 |
| 1064275200000 | 120.31 |
| 1064361600000 | 117.81 |
| 1064448000000 | 116.87 |
| 1064534400000 | 115.93 |
| 1064793600000 | 117.32 |
| 1064880000000 | 115.95 |
| 1064966400000 | 118.54 |
| 1065052800000 | 118.89 |
| 1065139200000 | 120.04 |
| 1065398400000 | 120.61 |
| 1065484800000 | 121.29 |
| 1065571200000 | 120.8 |
| 1065657600000 | 121.39 |
| 1065744000000 | 121.52 |
| 1066003200000 | 122.25 |
| 1066089600000 | 122.79 |
| 1066176000000 | 122.88 |
| 1066262400000 | 123.06 |
| 1066348800000 | 121.78 |
| 1066608000000 | 122.21 |
| 1066694400000 | 122.43 |
| 1066780800000 | 120.66 |
| 1066867200000 | 120.64 |
| 1066953600000 | 118.97 |
| 1067212800000 | 119.73 |
| 1067299200000 | 121.54 |
| 1067385600000 | 121.78 |
| 1067472000000 | 121.34 |
| 1067558400000 | 121.38 |
| 1067817600000 | 122.33 |
| 1067904000000 | 121.62 |
| 1067990400000 | 121.59 |
| 1068076800000 | 122.05 |
| 1068163200000 | 121.62 |
| 1068422400000 | 120.93 |
| 1068508800000 | 120.87 |
| 1068595200000 | 122.27 |
| 1068681600000 | 122.66 |
| 1068768000000 | 121.85 |
| 1069027200000 | 120.97 |
| 1069113600000 | 119.84 |
| 1069200000000 | 120.68 |
| 1069286400000 | 119.83 |
| 1069372800000 | 119.73 |
| 1069632000000 | 121.4 |
| 1069718400000 | 121.57 |
| 1069804800000 | 122.19 |
| 1069891200000 | 122.19 |
| 1069977600000 | 122.27 |
| 1070236800000 | 123.89 |
| 1070323200000 | 123.72 |
| 1070409600000 | 123.8 |
| 1070496000000 | 124.34 |
| 1070582400000 | 123.55 |
| 1070841600000 | 124.45 |
| 1070928000000 | 123.86 |
| 1071014400000 | 123.72 |
| 1071100800000 | 124.95 |
| 1071187200000 | 125.49 |
| 1071446400000 | 124.9 |
| 1071532800000 | 125.85 |
| 1071619200000 | 126.3 |
| 1071705600000 | 127.75 |
| 1071792000000 | 127.75 |
| 1072051200000 | 128.24 |
| 1072137600000 | 128.74 |
| 1072224000000 | 128.58 |
| 1072656000000 | 130.32 |
| 1072742400000 | 130.26 |
| 1072828800000 | 130.38 |
| 1073001600000 | 130.38 |
| 1073260800000 | 132.58 |
| 1073347200000 | 132.83 |
| 1073433600000 | 133.09 |
| 1073520000000 | 133.68 |
| 1073606400000 | 132.49 |
| 1073865600000 | 132.96 |
| 1073952000000 | 132.33 |
| 1074038400000 | 133.22 |
| 1074124800000 | 133.24 |
| 1074211200000 | 134.31 |
| 1074470400000 | 134.29 |
| 1074556800000 | 134.84 |
| 1074643200000 | 135.15 |
| 1074729600000 | 133.93 |
| 1074816000000 | 134.37 |
| 1075075200000 | 135.82 |
| 1075161600000 | 134.49 |
| 1075248000000 | 132.63 |
| 1075334400000 | 132.78 |
| 1075420800000 | 132.46 |
| 1075680000000 | 132.86 |
| 1075766400000 | 133.15 |
| 1075852800000 | 131.77 |
| 1075939200000 | 132.07 |
| 1076025600000 | 133.82 |
| 1076284800000 | 133.46 |
| 1076371200000 | 134.23 |
| 1076457600000 | 135.42 |
| 1076544000000 | 134.7 |
| 1076630400000 | 133.99 |
| 1076889600000 | 134.03 |
| 1076976000000 | 135.26 |
| 1077062400000 | 134.62 |
| 1077148800000 | 133.5 |
| 1077235200000 | 133 |
| 1077494400000 | 132.23 |
| 1077580800000 | 132.35 |
| 1077667200000 | 132.74 |
| 1077753600000 | 133.17 |
| 1077840000000 | 133.41 |
| 1078099200000 | 135.17 |
| 1078185600000 | 134.54 |
| 1078272000000 | 134.42 |
| 1078358400000 | 134.96 |
| 1078444800000 | 135.25 |
| 1078704000000 | 133.66 |
| 1078790400000 | 132.7 |
| 1078876800000 | 130.29 |
| 1078963200000 | 128.52 |
| 1079049600000 | 130.1 |
| 1079308800000 | 128.17 |
| 1079395200000 | 128.8 |
| 1079481600000 | 130.21 |
| 1079568000000 | 129.87 |
| 1079654400000 | 128.81 |
| 1079913600000 | 127.16 |
| 1080000000000 | 126.81 |
| 1080086400000 | 126.42 |
| 1080172800000 | 128.99 |
| 1080259200000 | 128.91 |
| 1080518400000 | 130.58 |
| 1080604800000 | 131.03 |
| 1080691200000 | 131.03 |
| 1080777600000 | 132.07 |
| 1080864000000 | 133.72 |
| 1081123200000 | 134.54 |
| 1081209600000 | 133.87 |
| 1081296000000 | 132.93 |
| 1081382400000 | 132.66 |
| 1081814400000 | 130.68 |
| 1081900800000 | 130.66 |
| 1081987200000 | 130.8 |
| 1082073600000 | 131.03 |
| 1082332800000 | 131.58 |
| 1082419200000 | 129.59 |
| 1082505600000 | 130.49 |
| 1082592000000 | 132.79 |
| 1082678400000 | 133.97 |
| 1082937600000 | 133.3 |
| 1083024000000 | 133.47 |
| 1083110400000 | 131.12 |
| 1083196800000 | 129.58 |
| 1083283200000 | 128.25 |
| 1083542400000 | 129.61 |
| 1083628800000 | 130.09 |
| 1083715200000 | 130.5 |
| 1083801600000 | 129.43 |
| 1083888000000 | 127.31 |
| 1084147200000 | 125.89 |
| 1084233600000 | 126.8 |
| 1084320000000 | 127.06 |
| 1084406400000 | 127.34 |
| 1084492800000 | 127.1 |
| 1084752000000 | 125.7 |
| 1084838400000 | 126.75 |
| 1084924800000 | 126.38 |
| 1085011200000 | 126.24 |
| 1085097600000 | 127.02 |
| 1085356800000 | 127.34 |
| 1085443200000 | 129.43 |
| 1085529600000 | 129.64 |
| 1085616000000 | 130.36 |
| 1085702400000 | 130.63 |
| 1085961600000 | 130.66 |
| 1086048000000 | 130.52 |
| 1086134400000 | 130.83 |
| 1086220800000 | 129.72 |
| 1086307200000 | 130.57 |
| 1086566400000 | 132.84 |
| 1086652800000 | 133.15 |
| 1086739200000 | 131.69 |
| 1086825600000 | 132.39 |
| 1086912000000 | 132.39 |
| 1087171200000 | 130.94 |
| 1087257600000 | 132.16 |
| 1087344000000 | 132.19 |
| 1087430400000 | 132.36 |
| 1087516800000 | 132.92 |
| 1087776000000 | 132.32 |
| 1087862400000 | 132.73 |
| 1087948800000 | 133.74 |
| 1088035200000 | 133.61 |
| 1088121600000 | 133.33 |
| 1088380800000 | 133 |
| 1088467200000 | 133.41 |
| 1088553600000 | 134.11 |
| 1088640000000 | 133.18 |
| 1088726400000 | 132.69 |
| 1088985600000 | 132.7 |
| 1089072000000 | 130.73 |
| 1089158400000 | 131.12 |
| 1089244800000 | 129.75 |
| 1089331200000 | 130.35 |
| 1089590400000 | 130.34 |
| 1089676800000 | 130.05 |
| 1089763200000 | 129.99 |
| 1089849600000 | 129.58 |
| 1089936000000 | 128.59 |
| 1090195200000 | 128.78 |
| 1090281600000 | 130.23 |
| 1090368000000 | 128.68 |
| 1090454400000 | 129.25 |
| 1090540800000 | 127.57 |
| 1090800000000 | 127.48 |
| 1090886400000 | 128.57 |
| 1090972800000 | 128.51 |
| 1091059200000 | 129.33 |
| 1091145600000 | 129.49 |
| 1091404800000 | 129.91 |
| 1091491200000 | 128.79 |
| 1091577600000 | 128.5 |
| 1091664000000 | 126.2 |
| 1091750400000 | 124.25 |
| 1092009600000 | 124.41 |
| 1092096000000 | 126.43 |
| 1092182400000 | 125.74 |
| 1092268800000 | 124.2 |
| 1092355200000 | 124.38 |
| 1092614400000 | 126.28 |
| 1092700800000 | 126.69 |
| 1092787200000 | 128.51 |
| 1092873600000 | 127.95 |
| 1092960000000 | 129.06 |
| 1093219200000 | 128.78 |
| 1093305600000 | 128.93 |
| 1093392000000 | 130.08 |
| 1093478400000 | 129.83 |
| 1093564800000 | 130.3 |
| 1093824000000 | 129.19 |
| 1093910400000 | 129.81 |
| 1093996800000 | 130.26 |
| 1094083200000 | 131.61 |
| 1094169600000 | 130.94 |
| 1094428800000 | 130.95 |
| 1094515200000 | 131.71 |
| 1094601600000 | 130.84 |
| 1094688000000 | 131.12 |
| 1094774400000 | 131.86 |
| 1095033600000 | 132.34 |
| 1095120000000 | 132.55 |
| 1095206400000 | 131.6 |
| 1095292800000 | 132.51 |
| 1095379200000 | 132.93 |
| 1095638400000 | 132.58 |
| 1095724800000 | 133.44 |
| 1095811200000 | 132.23 |
| 1095897600000 | 132 |
| 1095984000000 | 132.28 |
| 1096243200000 | 131.35 |
| 1096329600000 | 132.04 |
| 1096416000000 | 132.93 |
| 1096502400000 | 131.8 |
| 1096588800000 | 134.06 |
| 1096848000000 | 134.25 |
| 1096934400000 | 134.29 |
| 1097020800000 | 134.78 |
| 1097107200000 | 133.43 |
| 1097193600000 | 132.45 |
| 1097452800000 | 132.63 |
| 1097539200000 | 132.28 |
| 1097625600000 | 131.17 |
| 1097712000000 | 130.27 |
| 1097798400000 | 131.12 |
| 1098057600000 | 131.89 |
| 1098144000000 | 130.62 |
| 1098230400000 | 130.95 |
| 1098316800000 | 131.09 |
| 1098403200000 | 129.48 |
| 1098662400000 | 129.3 |
| 1098748800000 | 130.89 |
| 1098835200000 | 132.67 |
| 1098921600000 | 133.09 |
| 1099008000000 | 133.42 |
| 1099267200000 | 133.11 |
| 1099353600000 | 132.83 |
| 1099440000000 | 134.81 |
| 1099526400000 | 136.9 |
| 1099612800000 | 137.43 |
| 1099872000000 | 137.27 |
| 1099958400000 | 137.45 |
| 1100044800000 | 137.5 |
| 1100131200000 | 138.62 |
| 1100217600000 | 139.81 |
| 1100476800000 | 140.09 |
| 1100563200000 | 139.26 |
| 1100649600000 | 139.98 |
| 1100736000000 | 139.89 |
| 1100822400000 | 138.57 |
| 1101081600000 | 139.31 |
| 1101168000000 | 139.26 |
| 1101254400000 | 140.01 |
| 1101340800000 | 140.07 |
| 1101427200000 | 140.26 |
| 1101686400000 | 139.94 |
| 1101772800000 | 139.69 |
| 1101859200000 | 141.88 |
| 1101945600000 | 141.82 |
| 1102032000000 | 141.78 |
| 1102291200000 | 141.92 |
| 1102377600000 | 140.25 |
| 1102464000000 | 140.66 |
| 1102550400000 | 141.49 |
| 1102636800000 | 141.31 |
| 1102896000000 | 142.82 |
| 1102982400000 | 143.52 |
| 1103068800000 | 143.93 |
| 1103155200000 | 143.8 |
| 1103241600000 | 143.45 |
| 1103500800000 | 143.55 |
| 1103587200000 | 144.88 |
| 1103673600000 | 145.14 |
| 1103760000000 | 145.18 |
| 1103846400000 | 145.25 |
| 1104105600000 | 144.69 |
| 1104192000000 | 145.71 |
| 1104278400000 | 145.74 |
| 1104364800000 | 145.87 |
| 1104451200000 | 145.68 |
| 1104710400000 | 144.22 |
| 1104796800000 | 142.45 |
| 1104883200000 | 141.57 |
| 1104969600000 | 142.31 |
| 1105056000000 | 142.02 |
| 1105315200000 | 142.53 |
| 1105401600000 | 141.76 |
| 1105488000000 | 142.36 |
| 1105574400000 | 141.32 |
| 1105660800000 | 141.88 |
| 1105920000000 | 141.9 |
| 1106006400000 | 143.1 |
| 1106092800000 | 141.59 |
| 1106179200000 | 140.5 |
| 1106265600000 | 139.8 |
| 1106524800000 | 139.18 |
| 1106611200000 | 139.69 |
| 1106697600000 | 140.39 |
| 1106784000000 | 140.35 |
| 1106870400000 | 139.52 |
| 1107129600000 | 140.72 |
| 1107216000000 | 141.36 |
| 1107302400000 | 142.17 |
| 1107388800000 | 141.8 |
| 1107475200000 | 143.11 |
| 1107734400000 | 142.76 |
| 1107820800000 | 142.97 |
| 1107907200000 | 141.46 |
| 1107993600000 | 141.97 |
| 1108080000000 | 143.07 |
| 1108339200000 | 143.07 |
| 1108425600000 | 143.38 |
| 1108512000000 | 143.37 |
| 1108598400000 | 142.31 |
| 1108684800000 | 142.73 |
| 1108944000000 | 142.7 |
| 1109030400000 | 140.69 |
| 1109116800000 | 141.44 |
| 1109203200000 | 142.63 |
| 1109289600000 | 143.69 |
| 1109548800000 | 142.92 |
| 1109635200000 | 143.78 |
| 1109721600000 | 143.81 |
| 1109808000000 | 143.94 |
| 1109894400000 | 145.32 |
| 1110153600000 | 146.06 |
| 1110240000000 | 145.55 |
| 1110326400000 | 144.14 |
| 1110412800000 | 144.27 |
| 1110499200000 | 143.26 |
| 1110758400000 | 144.13 |
| 1110844800000 | 143.07 |
| 1110931200000 | 141.81 |
| 1111017600000 | 142.15 |
| 1111104000000 | 141.75 |
| 1111363200000 | 140.97 |
| 1111449600000 | 140.05 |
| 1111536000000 | 139.73 |
| 1111622400000 | 139.76 |
| 1112054400000 | 138.62 |
| 1112140800000 | 140.4 |
| 1112227200000 | 140.63 |
| 1112313600000 | 140.11 |
| 1112572800000 | 140.3 |
| 1112659200000 | 141.19 |
| 1112745600000 | 141.63 |
| 1112832000000 | 142.77 |
| 1112918400000 | 141.6 |
| 1113177600000 | 141.61 |
| 1113264000000 | 142.72 |
| 1113350400000 | 141.08 |
| 1113436800000 | 139.44 |
| 1113523200000 | 137.2 |
| 1113782400000 | 137.89 |
| 1113868800000 | 138.8 |
| 1113955200000 | 137.1 |
| 1114041600000 | 139.89 |
| 1114128000000 | 138.92 |
| 1114387200000 | 139.98 |
| 1114473600000 | 138.64 |
| 1114560000000 | 139.12 |
| 1114646400000 | 137.56 |
| 1114732800000 | 139.32 |
| 1114992000000 | 139.78 |
| 1115078400000 | 139.33 |
| 1115164800000 | 141.09 |
| 1115251200000 | 141 |
| 1115337600000 | 141.04 |
| 1115596800000 | 142.01 |
| 1115683200000 | 140.66 |
| 1115769600000 | 141.01 |
| 1115856000000 | 139.69 |
| 1115942400000 | 139.29 |
| 1116201600000 | 140.54 |
| 1116288000000 | 141.21 |
| 1116374400000 | 142.65 |
| 1116460800000 | 143.29 |
| 1116547200000 | 143.11 |
| 1116806400000 | 143.86 |
| 1116892800000 | 143.84 |
| 1116979200000 | 143.21 |
| 1117065600000 | 144.12 |
| 1117152000000 | 144.52 |
| 1117411200000 | 144.57 |
| 1117497600000 | 144.46 |
| 1117584000000 | 145.45 |
| 1117670400000 | 145.69 |
| 1117756800000 | 144.92 |
| 1118016000000 | 145.2 |
| 1118102400000 | 145.4 |
| 1118188800000 | 145.07 |
| 1118275200000 | 145.79 |
| 1118361600000 | 145.61 |
| 1118620800000 | 146 |
| 1118707200000 | 146.4 |
| 1118793600000 | 146.81 |
| 1118880000000 | 147.39 |
| 1118966400000 | 148.08 |
| 1119225600000 | 148.12 |
| 1119312000000 | 147.83 |
| 1119398400000 | 148.15 |
| 1119484800000 | 147.2 |
| 1119571200000 | 146.16 |
| 1119830400000 | 146.28 |
| 1119916800000 | 147.38 |
| 1120003200000 | 147.65 |
| 1120089600000 | 146.69 |
| 1120176000000 | 147.02 |
| 1120435200000 | 146.98 |
| 1120521600000 | 148.23 |
| 1120608000000 | 147.27 |
| 1120694400000 | 147.55 |
| 1120780800000 | 149.16 |
| 1121040000000 | 150.3 |
| 1121126400000 | 151.01 |
| 1121212800000 | 151.2 |
| 1121299200000 | 151.27 |
| 1121385600000 | 151.31 |
| 1121644800000 | 150.81 |
| 1121731200000 | 152.4 |
| 1121817600000 | 153.07 |
| 1121904000000 | 152.27 |
| 1121990400000 | 152.85 |
| 1122249600000 | 152.38 |
| 1122336000000 | 152.6 |
| 1122422400000 | 153.56 |
| 1122508800000 | 154.6 |
| 1122595200000 | 153.84 |
| 1122854400000 | 154.28 |
| 1122940800000 | 155.47 |
| 1123027200000 | 155.78 |
| 1123113600000 | 155.01 |
| 1123200000000 | 153.8 |
| 1123459200000 | 152.9 |
| 1123545600000 | 153.73 |
| 1123632000000 | 153.56 |
| 1123718400000 | 154.82 |
| 1123804800000 | 154.1 |
| 1124064000000 | 154.35 |
| 1124150400000 | 152.55 |
| 1124236800000 | 152.54 |
| 1124323200000 | 151.96 |
| 1124409600000 | 152.02 |
| 1124668800000 | 152.4 |
| 1124755200000 | 152.26 |
| 1124841600000 | 151.63 |
| 1124928000000 | 152.17 |
| 1125014400000 | 151.24 |
| 1125273600000 | 152.12 |
| 1125360000000 | 152.1 |
| 1125446400000 | 153.91 |
| 1125532800000 | 154.26 |
| 1125619200000 | 153.64 |
| 1125878400000 | 153.63 |
| 1125964800000 | 155.31 |
| 1126051200000 | 155.59 |
| 1126137600000 | 155.03 |
| 1126224000000 | 156.11 |
| 1126483200000 | 155.95 |
| 1126569600000 | 155.21 |
| 1126656000000 | 154.86 |
| 1126742400000 | 154.87 |
| 1126828800000 | 155.98 |
| 1127088000000 | 155.24 |
| 1127174400000 | 153.85 |
| 1127260800000 | 152.43 |
| 1127347200000 | 152.62 |
| 1127433600000 | 152.76 |
| 1127692800000 | 153.15 |
| 1127779200000 | 152.95 |
| 1127865600000 | 152.97 |
| 1127952000000 | 154.16 |
| 1128038400000 | 154.65 |
| 1128297600000 | 154.71 |
| 1128384000000 | 152.85 |
| 1128470400000 | 150.28 |
| 1128556800000 | 149.28 |
| 1128643200000 | 149.79 |
| 1128902400000 | 148.82 |
| 1128988800000 | 148.15 |
| 1129075200000 | 146.73 |
| 1129161600000 | 146.36 |
| 1129248000000 | 147.79 |
| 1129507200000 | 148.41 |
| 1129593600000 | 146.76 |
| 1129680000000 | 149 |
| 1129766400000 | 147.22 |
| 1129852800000 | 148.64 |
| 1130112000000 | 151.37 |
| 1130198400000 | 151.14 |
| 1130284800000 | 150.67 |
| 1130371200000 | 149.18 |
| 1130457600000 | 151.77 |
| 1130716800000 | 153.5 |
| 1130803200000 | 153.89 |
| 1130889600000 | 156.15 |
| 1130976000000 | 156.38 |
| 1131062400000 | 156.4 |
| 1131321600000 | 156.63 |
| 1131408000000 | 155.96 |
| 1131494400000 | 156.24 |
| 1131580800000 | 157.53 |
| 1131667200000 | 158.12 |
| 1131926400000 | 158.42 |
| 1132012800000 | 157.68 |
| 1132099200000 | 158.45 |
| 1132185600000 | 160.34 |
| 1132272000000 | 160.64 |
| 1132531200000 | 161.63 |
| 1132617600000 | 162.61 |
| 1132704000000 | 163.07 |
| 1132790400000 | 163.27 |
| 1132876800000 | 163.48 |
| 1133136000000 | 161.72 |
| 1133222400000 | 162.08 |
| 1133308800000 | 161.37 |
| 1133395200000 | 163.66 |
| 1133481600000 | 163.92 |
| 1133740800000 | 163.27 |
| 1133827200000 | 163.52 |
| 1133913600000 | 162.87 |
| 1134000000000 | 163.31 |
| 1134086400000 | 163.61 |
| 1134345600000 | 163.67 |
| 1134432000000 | 164 |
| 1134518400000 | 164.49 |
| 1134604800000 | 164.1 |
| 1134691200000 | 163.95 |
| 1134950400000 | 162.98 |
| 1135036800000 | 163.18 |
| 1135123200000 | 163.77 |
| 1135209600000 | 164.52 |
| 1135296000000 | 164.66 |
| 1135641600000 | 163.05 |
| 1135728000000 | 163.5 |
| 1135814400000 | 163.2 |
| 1135900800000 | 162.39 |
| 1136160000000 | 162.39 |
| 1136246400000 | 165.83 |
| 1136332800000 | 166.84 |
| 1136419200000 | 166.7 |
| 1136505600000 | 168.78 |
| 1136764800000 | 169.7 |
| 1136851200000 | 169.93 |
| 1136937600000 | 170.55 |
| 1137024000000 | 169.33 |
| 1137110400000 | 169.42 |
| 1137369600000 | 169.54 |
| 1137456000000 | 168.71 |
| 1137542400000 | 168.01 |
| 1137628800000 | 169.27 |
| 1137715200000 | 166.49 |
| 1137974400000 | 167.33 |
| 1138060800000 | 167.96 |
| 1138147200000 | 167.7 |
| 1138233600000 | 169.3 |
| 1138320000000 | 171.11 |
| 1138579200000 | 171.56 |
| 1138665600000 | 171.42 |
| 1138752000000 | 170.82 |
| 1138838400000 | 168.89 |
| 1138924800000 | 167.91 |
| 1139184000000 | 168.05 |
| 1139270400000 | 165.85 |
| 1139356800000 | 166.66 |
| 1139443200000 | 165.73 |
| 1139529600000 | 165.82 |
| 1139788800000 | 164.67 |
| 1139875200000 | 166.17 |
| 1139961600000 | 166.78 |
| 1140048000000 | 168.47 |
| 1140134400000 | 168.34 |
| 1140393600000 | 168.47 |
| 1140480000000 | 168.27 |
| 1140566400000 | 169.37 |
| 1140652800000 | 168.92 |
| 1140739200000 | 169.46 |
| 1140998400000 | 169.99 |
| 1141084800000 | 168.29 |
| 1141171200000 | 170.22 |
| 1141257600000 | 170.62 |
| 1141344000000 | 170.34 |
| 1141603200000 | 169.02 |
| 1141689600000 | 167.82 |
| 1141776000000 | 167.5 |
| 1141862400000 | 166.31 |
| 1141948800000 | 167.29 |
| 1142208000000 | 167.83 |
| 1142294400000 | 169.78 |
| 1142380800000 | 170.7 |
| 1142467200000 | 171.14 |
| 1142553600000 | 171.35 |
| 1142812800000 | 171.13 |
| 1142899200000 | 169.86 |
| 1142985600000 | 170.39 |
| 1143072000000 | 170.43 |
| 1143158400000 | 171.19 |
| 1143417600000 | 171.1 |
| 1143504000000 | 170.47 |
| 1143590400000 | 172.44 |
| 1143676800000 | 172.54 |
| 1143763200000 | 171.96 |
| 1144022400000 | 172.44 |
| 1144108800000 | 173.64 |
| 1144195200000 | 174.92 |
| 1144281600000 | 174.78 |
| 1144368000000 | 173.03 |
| 1144627200000 | 173.3 |
| 1144713600000 | 171.81 |
| 1144800000000 | 172.04 |
| 1144886400000 | 172.39 |
| 1145318400000 | 175.66 |
| 1145404800000 | 176.34 |
| 1145491200000 | 175.99 |
| 1145577600000 | 176.51 |
| 1145836800000 | 176.11 |
| 1145923200000 | 175.23 |
| 1146009600000 | 175.37 |
| 1146096000000 | 175.85 |
| 1146182400000 | 174.39 |
| 1146441600000 | 174.02 |
| 1146528000000 | 174.89 |
| 1146614400000 | 173.88 |
| 1146700800000 | 174.94 |
| 1146787200000 | 176.95 |
| 1147046400000 | 176.92 |
| 1147132800000 | 177.28 |
| 1147219200000 | 177.46 |
| 1147305600000 | 174.52 |
| 1147392000000 | 171.94 |
| 1147651200000 | 171.21 |
| 1147737600000 | 170.97 |
| 1147824000000 | 167.96 |
| 1147910400000 | 166.76 |
| 1147996800000 | 166.98 |
| 1148256000000 | 166.08 |
| 1148342400000 | 165.48 |
| 1148428800000 | 165.37 |
| 1148515200000 | 168 |
| 1148601600000 | 168.91 |
| 1148860800000 | 168.99 |
| 1148947200000 | 166.19 |
| 1149033600000 | 167.5 |
| 1149120000000 | 169.85 |
| 1149206400000 | 170.17 |
| 1149465600000 | 166.76 |
| 1149552000000 | 166.09 |
| 1149638400000 | 164.49 |
| 1149724800000 | 164.08 |
| 1149811200000 | 163.75 |
| 1150070400000 | 160.69 |
| 1150156800000 | 158.25 |
| 1150243200000 | 159.17 |
| 1150329600000 | 163.31 |
| 1150416000000 | 162.77 |
| 1150675200000 | 161.15 |
| 1150761600000 | 161.09 |
| 1150848000000 | 163.85 |
| 1150934400000 | 162.95 |
| 1151020800000 | 163.26 |
| 1151280000000 | 164.33 |
| 1151366400000 | 162.84 |
| 1151452800000 | 163.85 |
| 1151539200000 | 168.38 |
| 1151625600000 | 168.73 |
| 1151884800000 | 170.33 |
| 1151971200000 | 170.56 |
| 1152057600000 | 168.37 |
| 1152144000000 | 168.56 |
| 1152230400000 | 167.16 |
| 1152489600000 | 166.83 |
| 1152576000000 | 167.7 |
| 1152662400000 | 165.82 |
| 1152748800000 | 163.38 |
| 1152835200000 | 162.6 |
| 1153094400000 | 161.99 |
| 1153180800000 | 161.94 |
| 1153267200000 | 165.95 |
| 1153353600000 | 163.58 |
| 1153440000000 | 162.75 |
| 1153699200000 | 165.94 |
| 1153785600000 | 167.6 |
| 1153872000000 | 167.59 |
| 1153958400000 | 166.94 |
| 1154044800000 | 169.15 |
| 1154304000000 | 169.04 |
| 1154390400000 | 168.12 |
| 1154476800000 | 169.51 |
| 1154563200000 | 170 |
| 1154649600000 | 169.26 |
| 1154908800000 | 169.16 |
| 1154995200000 | 168.33 |
| 1155081600000 | 167.57 |
| 1155168000000 | 167.85 |
| 1155254400000 | 166.82 |
| 1155513600000 | 166.81 |
| 1155600000000 | 169.71 |
| 1155686400000 | 171.45 |
| 1155772800000 | 171.21 |
| 1155859200000 | 172.31 |
| 1156118400000 | 172.15 |
| 1156204800000 | 171.92 |
| 1156291200000 | 171.3 |
| 1156377600000 | 171.23 |
| 1156464000000 | 171.39 |
| 1156723200000 | 172.34 |
| 1156809600000 | 172.46 |
| 1156896000000 | 172.75 |
| 1156982400000 | 172.8 |
| 1157068800000 | 173.66 |
| 1157328000000 | 173.65 |
| 1157414400000 | 174.2 |
| 1157500800000 | 172.02 |
| 1157587200000 | 170.87 |
| 1157673600000 | 171.24 |
| 1157932800000 | 171.13 |
| 1158019200000 | 173.18 |
| 1158105600000 | 174.23 |
| 1158192000000 | 174 |
| 1158278400000 | 174.97 |
| 1158537600000 | 175.42 |
| 1158624000000 | 174.76 |
| 1158710400000 | 175.91 |
| 1158796800000 | 175.26 |
| 1158883200000 | 174.54 |
| 1159142400000 | 176.05 |
| 1159228800000 | 177.22 |
| 1159315200000 | 177.63 |
| 1159401600000 | 178.16 |
| 1159488000000 | 177.81 |
| 1159747200000 | 176.99 |
| 1159833600000 | 176.69 |
| 1159920000000 | 179.02 |
| 1160006400000 | 179.96 |
| 1160092800000 | 179.26 |
| 1160352000000 | 179.51 |
| 1160438400000 | 180.01 |
| 1160524800000 | 178.85 |
| 1160611200000 | 181.3 |
| 1160697600000 | 182.28 |
| 1160956800000 | 183.05 |
| 1161043200000 | 182.13 |
| 1161129600000 | 181.76 |
| 1161216000000 | 181.95 |
| 1161302400000 | 182.28 |
| 1161561600000 | 183.24 |
| 1161648000000 | 183.25 |
| 1161734400000 | 184.02 |
| 1161820800000 | 185.56 |
| 1161907200000 | 183.96 |
| 1162166400000 | 184.31 |
| 1162252800000 | 184.67 |
| 1162339200000 | 183.1 |
| 1162425600000 | 183.03 |
| 1162512000000 | 182.81 |
| 1162771200000 | 184.65 |
| 1162857600000 | 184.65 |
| 1162944000000 | 184.85 |
| 1163030400000 | 184.08 |
| 1163116800000 | 184.65 |
| 1163376000000 | 185.1 |
| 1163462400000 | 186.25 |
| 1163548800000 | 186.94 |
| 1163635200000 | 187.42 |
| 1163721600000 | 187.46 |
| 1163980800000 | 187.77 |
| 1164067200000 | 188.7 |
| 1164153600000 | 189.11 |
| 1164240000000 | 189.26 |
| 1164326400000 | 188.81 |
| 1164585600000 | 185.97 |
| 1164672000000 | 186.17 |
| 1164758400000 | 188.13 |
| 1164844800000 | 188.26 |
| 1164931200000 | 187.45 |
| 1165190400000 | 189.54 |
| 1165276800000 | 189.88 |
| 1165363200000 | 189.4 |
| 1165449600000 | 188.46 |
| 1165536000000 | 188.68 |
| 1165795200000 | 188.86 |
| 1165881600000 | 188.3 |
| 1165968000000 | 188.41 |
| 1166054400000 | 189.88 |
| 1166140800000 | 189.74 |
| 1166400000000 | 188.58 |
| 1166486400000 | 188.6 |
| 1166572800000 | 188.6 |
| 1166659200000 | 187.75 |
| 1166745600000 | 186.52 |
| 1167177600000 | 188.08 |
| 1167264000000 | 187.97 |
| 1167350400000 | 186.95 |
| 1167696000000 | 187.04 |
| 1167782400000 | 186.9 |
| 1167868800000 | 187.53 |
| 1167955200000 | 185.92 |
| 1168214400000 | 186.5 |
| 1168300800000 | 186.02 |
| 1168387200000 | 186.63 |
| 1168473600000 | 188.54 |
| 1168560000000 | 190.08 |
| 1168819200000 | 190.15 |
| 1168905600000 | 190.32 |
| 1168992000000 | 190.32 |
| 1169078400000 | 189.45 |
| 1169164800000 | 190.65 |
| 1169424000000 | 189.68 |
| 1169510400000 | 190.97 |
| 1169596800000 | 193.11 |
| 1169683200000 | 190.87 |
| 1169769600000 | 190.76 |
| 1170028800000 | 190.42 |
| 1170115200000 | 191.78 |
| 1170201600000 | 193.35 |
| 1170288000000 | 194.27 |
| 1170374400000 | 194.32 |
| 1170633600000 | 193.41 |
| 1170720000000 | 193.78 |
| 1170806400000 | 194.26 |
| 1170892800000 | 194 |
| 1170979200000 | 192.4 |
| 1171238400000 | 191.48 |
| 1171324800000 | 193.32 |
| 1171411200000 | 195.01 |
| 1171497600000 | 195.36 |
| 1171584000000 | 194.93 |
| 1171843200000 | 194.92 |
| 1171929600000 | 195.66 |
| 1172016000000 | 196.41 |
| 1172102400000 | 196.45 |
| 1172188800000 | 195.44 |
| 1172448000000 | 195.57 |
| 1172534400000 | 188.63 |
| 1172620800000 | 189.62 |
| 1172707200000 | 189.02 |
| 1172793600000 | 186.36 |
| 1173052800000 | 184.08 |
| 1173139200000 | 187.44 |
| 1173225600000 | 187.04 |
| 1173312000000 | 188.24 |
| 1173398400000 | 188.38 |
| 1173657600000 | 189.14 |
| 1173744000000 | 184.79 |
| 1173830400000 | 186.2 |
| 1173916800000 | 186.69 |
| 1174003200000 | 185.91 |
| 1174262400000 | 188.34 |
| 1174348800000 | 189.52 |
| 1174435200000 | 193.02 |
| 1174521600000 | 192.56 |
| 1174608000000 | 192.49 |
| 1174867200000 | 192.69 |
| 1174953600000 | 191.36 |
| 1175040000000 | 189.96 |
| 1175126400000 | 190.74 |
| 1175212800000 | 190.75 |
| 1175472000000 | 191.5 |
| 1175558400000 | 193.44 |
| 1175644800000 | 193.97 |
| 1175731200000 | 194.91 |
| 1176163200000 | 195.39 |
| 1176249600000 | 194.21 |
| 1176336000000 | 196.09 |
| 1176422400000 | 197.45 |
| 1176681600000 | 199.44 |
| 1176768000000 | 199.7 |
| 1176854400000 | 199.83 |
| 1176940800000 | 199.27 |
| 1177027200000 | 201.27 |
| 1177286400000 | 201.08 |
| 1177372800000 | 201 |
| 1177459200000 | 203.03 |
| 1177545600000 | 202.92 |
| 1177632000000 | 203.16 |
| 1177891200000 | 200.9 |
| 1177977600000 | 201.07 |
| 1178064000000 | 203.08 |
| 1178150400000 | 204.26 |
| 1178236800000 | 204.38 |
| 1178496000000 | 204.82 |
| 1178582400000 | 204.21 |
| 1178668800000 | 204.96 |
| 1178755200000 | 201.77 |
| 1178841600000 | 203.92 |
| 1179100800000 | 203.12 |
| 1179187200000 | 202.77 |
| 1179273600000 | 204.37 |
| 1179360000000 | 204.27 |
| 1179446400000 | 205.34 |
| 1179705600000 | 206.38 |
| 1179792000000 | 206.32 |
| 1179878400000 | 206.23 |
| 1179964800000 | 203.52 |
| 1180051200000 | 204.91 |
| 1180310400000 | 204.98 |
| 1180396800000 | 205.6 |
| 1180483200000 | 207.76 |
| 1180569600000 | 207.83 |
| 1180656000000 | 208.82 |
| 1180915200000 | 209.75 |
| 1181001600000 | 208.84 |
| 1181088000000 | 206.9 |
| 1181174400000 | 202.8 |
| 1181260800000 | 205.18 |
| 1181520000000 | 205.62 |
| 1181606400000 | 203.21 |
| 1181692800000 | 206.7 |
| 1181779200000 | 207.73 |
| 1181865600000 | 209.3 |
| 1182124800000 | 209.03 |
| 1182211200000 | 209.46 |
| 1182297600000 | 206.34 |
| 1182384000000 | 207.64 |
| 1182470400000 | 205.65 |
| 1182729600000 | 204.37 |
| 1182816000000 | 203.5 |
| 1182902400000 | 205.57 |
| 1182988800000 | 205.34 |
| 1183075200000 | 204.82 |
| 1183334400000 | 207.43 |
| 1183420800000 | 208.24 |
| 1183507200000 | 208.32 |
| 1183593600000 | 208.65 |
| 1183680000000 | 209.62 |
| 1183939200000 | 209.67 |
| 1184025600000 | 206.54 |
| 1184112000000 | 207.47 |
| 1184198400000 | 211.38 |
| 1184284800000 | 212.14 |
| 1184544000000 | 211.46 |
| 1184630400000 | 211.92 |
| 1184716800000 | 212.38 |
| 1184803200000 | 213.83 |
| 1184889600000 | 211.38 |
| 1185148800000 | 211.73 |
| 1185235200000 | 207.5 |
| 1185321600000 | 207.61 |
| 1185408000000 | 202.57 |
| 1185494400000 | 199.49 |
| 1185753600000 | 201.98 |
| 1185840000000 | 199.55 |
| 1185926400000 | 199.84 |
| 1186012800000 | 201.3 |
| 1186099200000 | 196.18 |
| 1186358400000 | 199.39 |
| 1186444800000 | 200.79 |
| 1186531200000 | 204.26 |
| 1186617600000 | 198.53 |
| 1186704000000 | 198.29 |
| 1186963200000 | 198.37 |
| 1187049600000 | 194.29 |
| 1187136000000 | 190.71 |
| 1187222400000 | 189.91 |
| 1187308800000 | 194.36 |
| 1187568000000 | 195.09 |
| 1187654400000 | 195.73 |
| 1187740800000 | 198.41 |
| 1187827200000 | 198.32 |
| 1187913600000 | 200.87 |
| 1188172800000 | 198.63 |
| 1188259200000 | 193.64 |
| 1188345600000 | 198.2 |
| 1188432000000 | 197.55 |
| 1188518400000 | 200.13 |
| 1188777600000 | 200.22 |
| 1188864000000 | 202.81 |
| 1188950400000 | 200.89 |
| 1189036800000 | 202.27 |
| 1189123200000 | 198.77 |
| 1189382400000 | 198.34 |
| 1189468800000 | 201.45 |
| 1189555200000 | 201.74 |
| 1189641600000 | 203.26 |
| 1189728000000 | 203.15 |
| 1189987200000 | 201.9 |
| 1190073600000 | 208.03 |
| 1190160000000 | 209.27 |
| 1190246400000 | 208.35 |
| 1190332800000 | 209.93 |
| 1190592000000 | 209.36 |
| 1190678400000 | 209.56 |
| 1190764800000 | 210.16 |
| 1190851200000 | 211.59 |
| 1190937600000 | 211.25 |
| 1191196800000 | 214.5 |
| 1191283200000 | 213.99 |
| 1191369600000 | 212.61 |
| 1191456000000 | 213.61 |
| 1191542400000 | 216.33 |
| 1191801600000 | 215.56 |
| 1191888000000 | 217.51 |
| 1191974400000 | 217.89 |
| 1192060800000 | 216.48 |
| 1192147200000 | 217.89 |
| 1192406400000 | 215.85 |
| 1192492800000 | 214.58 |
| 1192579200000 | 215.26 |
| 1192665600000 | 215.78 |
| 1192752000000 | 209.75 |
| 1193011200000 | 210.72 |
| 1193097600000 | 213.97 |
| 1193184000000 | 214.07 |
| 1193270400000 | 214 |
| 1193356800000 | 218.31 |
| 1193616000000 | 218.8 |
| 1193702400000 | 217.66 |
| 1193788800000 | 221.39 |
| 1193875200000 | 216.76 |
| 1193961600000 | 217.42 |
| 1194220800000 | 216.39 |
| 1194307200000 | 219.18 |
| 1194393600000 | 213.28 |
| 1194480000000 | 212.28 |
| 1194566400000 | 208.37 |
| 1194825600000 | 203.94 |
| 1194912000000 | 210.18 |
| 1194998400000 | 209.17 |
| 1195084800000 | 206.06 |
| 1195171200000 | 207.27 |
| 1195430400000 | 203.34 |
| 1195516800000 | 204.87 |
| 1195603200000 | 201.79 |
| 1195689600000 | 201.95 |
| 1195776000000 | 205.11 |
| 1196035200000 | 200.55 |
| 1196121600000 | 203.22 |
| 1196208000000 | 209.04 |
| 1196294400000 | 209.05 |
| 1196380800000 | 210.52 |
| 1196640000000 | 209.61 |
| 1196726400000 | 208.26 |
| 1196812800000 | 211.89 |
| 1196899200000 | 215.36 |
| 1196985600000 | 215.37 |
| 1197244800000 | 217.21 |
| 1197331200000 | 210.87 |
| 1197417600000 | 212.22 |
| 1197504000000 | 212.06 |
| 1197590400000 | 209.58 |
| 1197849600000 | 205.61 |
| 1197936000000 | 206.41 |
| 1198022400000 | 206.43 |
| 1198108800000 | 208.3 |
| 1198195200000 | 211.83 |
| 1198454400000 | 214.01 |
| 1198713600000 | 211.17 |
| 1198800000000 | 211.84 |
| 1199059200000 | 210.29 |
| 1199232000000 | 208.51 |
| 1199318400000 | 209.2 |
| 1199404800000 | 203.17 |
| 1199664000000 | 202.89 |
| 1199750400000 | 199.51 |
| 1199836800000 | 201.98 |
| 1199923200000 | 202.99 |
| 1200009600000 | 200.61 |
| 1200268800000 | 203.08 |
| 1200355200000 | 197.44 |
| 1200441600000 | 196.01 |
| 1200528000000 | 189.99 |
| 1200614400000 | 188.68 |
| 1200873600000 | 187.68 |
| 1200960000000 | 186.07 |
| 1201046400000 | 188.38 |
| 1201132800000 | 191.64 |
| 1201219200000 | 189.66 |
| 1201478400000 | 192.8 |
| 1201564800000 | 194.03 |
| 1201651200000 | 192.57 |
| 1201737600000 | 194.71 |
| 1201824000000 | 196.25 |
| 1202083200000 | 194.2 |
| 1202169600000 | 187.98 |
| 1202256000000 | 186.91 |
| 1202342400000 | 188.19 |
| 1202428800000 | 188.15 |
| 1202688000000 | 189.35 |
| 1202774400000 | 189.93 |
| 1202860800000 | 193 |
| 1202947200000 | 190.52 |
| 1203033600000 | 190.75 |
| 1203292800000 | 190.64 |
| 1203379200000 | 191.28 |
| 1203465600000 | 192.54 |
| 1203552000000 | 190.09 |
| 1203638400000 | 191.25 |
| 1203897600000 | 193.96 |
| 1203984000000 | 195.14 |
| 1204070400000 | 194.8 |
| 1204156800000 | 193.59 |
| 1204243200000 | 187.84 |
| 1204502400000 | 187.42 |
| 1204588800000 | 185.97 |
| 1204675200000 | 188.03 |
| 1204761600000 | 184.15 |
| 1204848000000 | 182.63 |
| 1205107200000 | 178.73 |
| 1205193600000 | 185.62 |
| 1205280000000 | 184.16 |
| 1205366400000 | 185.87 |
| 1205452800000 | 181.82 |
| 1205712000000 | 179.17 |
| 1205798400000 | 185.87 |
| 1205884800000 | 180.35 |
| 1205971200000 | 183.12 |
| 1206403200000 | 184.47 |
| 1206489600000 | 183.62 |
| 1206576000000 | 181.24 |
| 1206662400000 | 179.44 |
| 1206921600000 | 180.04 |
| 1207008000000 | 186.18 |
| 1207094400000 | 186.77 |
| 1207180800000 | 187.48 |
| 1207267200000 | 188.55 |
| 1207526400000 | 188.85 |
| 1207612800000 | 187.59 |
| 1207699200000 | 186.32 |
| 1207785600000 | 187.57 |
| 1207872000000 | 183.9 |
| 1208131200000 | 183.36 |
| 1208217600000 | 184.05 |
| 1208304000000 | 189.17 |
| 1208390400000 | 189.05 |
| 1208476800000 | 193.11 |
| 1208736000000 | 193.74 |
| 1208822400000 | 192.84 |
| 1208908800000 | 192.87 |
| 1208995200000 | 193.46 |
| 1209081600000 | 194.73 |
| 1209340800000 | 193.86 |
| 1209427200000 | 192.03 |
| 1209513600000 | 192.34 |
| 1209600000000 | 195.02 |
| 1209686400000 | 195.59 |
| 1209945600000 | 196.06 |
| 1210032000000 | 198.11 |
| 1210118400000 | 194.97 |
| 1210204800000 | 196.6 |
| 1210291200000 | 196 |
| 1210550400000 | 198.01 |
| 1210636800000 | 198.37 |
| 1210723200000 | 198.56 |
| 1210809600000 | 201.3 |
| 1210896000000 | 202.14 |
| 1211155200000 | 202.07 |
| 1211241600000 | 200.59 |
| 1211328000000 | 196.99 |
| 1211414400000 | 197.39 |
| 1211500800000 | 194.86 |
| 1211760000000 | 194.85 |
| 1211846400000 | 195.65 |
| 1211932800000 | 196.87 |
| 1212019200000 | 197.7 |
| 1212105600000 | 198.67 |
| 1212364800000 | 196.76 |
| 1212451200000 | 195.55 |
| 1212537600000 | 195.41 |
| 1212624000000 | 199.41 |
| 1212710400000 | 194.8 |
| 1212969600000 | 194.19 |
| 1213056000000 | 192.67 |
| 1213142400000 | 190.14 |
| 1213228800000 | 190.63 |
| 1213315200000 | 194.19 |
| 1213574400000 | 195.03 |
| 1213660800000 | 194.52 |
| 1213747200000 | 192.83 |
| 1213833600000 | 193.44 |
| 1213920000000 | 190.1 |
| 1214179200000 | 190.98 |
| 1214265600000 | 189.63 |
| 1214352000000 | 190.93 |
| 1214438400000 | 186.85 |
| 1214524800000 | 187.09 |
| 1214784000000 | 187.35 |
| 1214870400000 | 187.94 |
| 1214956800000 | 183.58 |
| 1215043200000 | 183.48 |
| 1215129600000 | 183.23 |
| 1215388800000 | 181.07 |
| 1215475200000 | 183.5 |
| 1215561600000 | 180.12 |
| 1215648000000 | 182.37 |
| 1215734400000 | 180.99 |
| 1215993600000 | 180.12 |
| 1216080000000 | 178.46 |
| 1216166400000 | 181.88 |
| 1216252800000 | 183.92 |
| 1216339200000 | 182.76 |
| 1216598400000 | 183.16 |
| 1216684800000 | 183.71 |
| 1216771200000 | 182.99 |
| 1216857600000 | 178.6 |
| 1216944000000 | 180.28 |
| 1217203200000 | 177.64 |
| 1217289600000 | 180.85 |
| 1217376000000 | 184.09 |
| 1217462400000 | 181.9 |
| 1217548800000 | 180.65 |
| 1217808000000 | 178.27 |
| 1217894400000 | 181.56 |
| 1217980800000 | 183.18 |
| 1218067200000 | 180.24 |
| 1218153600000 | 182.9 |
| 1218412800000 | 183.42 |
| 1218499200000 | 181.87 |
| 1218585600000 | 182.48 |
| 1218672000000 | 183.39 |
| 1218758400000 | 183.14 |
| 1219017600000 | 180.79 |
| 1219104000000 | 179.35 |
| 1219190400000 | 180.99 |
| 1219276800000 | 182.17 |
| 1219363200000 | 183.39 |
| 1219622400000 | 180.14 |
| 1219708800000 | 180.85 |
| 1219795200000 | 182.59 |
| 1219881600000 | 184.74 |
| 1219968000000 | 182.02 |
| 1220227200000 | 181.85 |
| 1220313600000 | 179.63 |
| 1220400000000 | 178.4 |
| 1220486400000 | 173.16 |
| 1220572800000 | 173.66 |
| 1220832000000 | 174.96 |
| 1220918400000 | 168.48 |
| 1221004800000 | 170.53 |
| 1221091200000 | 173.16 |
| 1221177600000 | 175.26 |
| 1221436800000 | 167 |
| 1221523200000 | 170.07 |
| 1221609600000 | 161.89 |
| 1221696000000 | 168.05 |
| 1221782400000 | 177.06 |
| 1222041600000 | 171.5 |
| 1222128000000 | 168.93 |
| 1222214400000 | 169 |
| 1222300800000 | 172.19 |
| 1222387200000 | 172.02 |
| 1222646400000 | 156.11 |
| 1222732800000 | 164.39 |
| 1222819200000 | 163.38 |
| 1222905600000 | 154.37 |
| 1222992000000 | 152.43 |
| 1223251200000 | 144.67 |
| 1223337600000 | 136.38 |
| 1223424000000 | 136.51 |
| 1223510400000 | 127.22 |
| 1223596800000 | 125.29 |
| 1223856000000 | 139.82 |
| 1223942400000 | 138.34 |
| 1224028800000 | 124.82 |
| 1224115200000 | 129.18 |
| 1224201600000 | 129.2 |
| 1224460800000 | 135.81 |
| 1224547200000 | 130.37 |
| 1224633600000 | 121.09 |
| 1224720000000 | 122.49 |
| 1224806400000 | 118.56 |
| 1225065600000 | 113.05 |
| 1225152000000 | 124.59 |
| 1225238400000 | 124.95 |
| 1225324800000 | 129.25 |
| 1225411200000 | 131.32 |
| 1225670400000 | 131.03 |
| 1225756800000 | 137.2 |
| 1225843200000 | 130.22 |
| 1225929600000 | 123.63 |
| 1226016000000 | 126.78 |
| 1226275200000 | 124.75 |
| 1226361600000 | 121.55 |
| 1226448000000 | 114.62 |
| 1226534400000 | 122.79 |
| 1226620800000 | 117.34 |
| 1226880000000 | 113.89 |
| 1226966400000 | 114.48 |
| 1227052800000 | 107.06 |
| 1227139200000 | 98.07 |
| 1227225600000 | 104.81 |
| 1227484800000 | 112.04 |
| 1227571200000 | 113.11 |
| 1227657600000 | 117.96 |
| 1227744000000 | 118.07 |
| 1227830400000 | 119.15 |
| 1228089600000 | 107.51 |
| 1228176000000 | 111.26 |
| 1228262400000 | 113.42 |
| 1228348800000 | 109.88 |
| 1228435200000 | 113.7 |
| 1228694400000 | 119.6 |
| 1228780800000 | 117.4 |
| 1228867200000 | 119.75 |
| 1228953600000 | 115.21 |
| 1229040000000 | 116.16 |
| 1229299200000 | 114.85 |
| 1229385600000 | 121.14 |
| 1229472000000 | 120.72 |
| 1229558400000 | 118.08 |
| 1229644800000 | 119.29 |
| 1229904000000 | 116.8 |
| 1229990400000 | 116.32 |
| 1230076800000 | 116.77 |
| 1230508800000 | 117.07 |
| 1230595200000 | 120.2 |
| 1230681600000 | 121.88 |
| 1230854400000 | 125.75 |
| 1231113600000 | 125.45 |
| 1231200000000 | 126.63 |
| 1231286400000 | 122.11 |
| 1231372800000 | 123.24 |
| 1231459200000 | 120.26 |
| 1231718400000 | 117.01 |
| 1231804800000 | 118.21 |
| 1231891200000 | 113.93 |
| 1231977600000 | 114.89 |
| 1232064000000 | 116.06 |
| 1232323200000 | 115.88 |
| 1232409600000 | 109.05 |
| 1232496000000 | 114.23 |
| 1232582400000 | 111.8 |
| 1232668800000 | 113.64 |
| 1232928000000 | 114.65 |
| 1233014400000 | 115.37 |
| 1233100800000 | 119.68 |
| 1233187200000 | 116.37 |
| 1233273600000 | 113.75 |
| 1233532800000 | 113.95 |
| 1233619200000 | 115.36 |
| 1233705600000 | 115.55 |
| 1233792000000 | 117.68 |
| 1233878400000 | 121.01 |
| 1234137600000 | 121.33 |
| 1234224000000 | 116.26 |
| 1234310400000 | 117.35 |
| 1234396800000 | 117.92 |
| 1234483200000 | 116.82 |
| 1234742400000 | 116.79 |
| 1234828800000 | 111.28 |
| 1234915200000 | 111.25 |
| 1235001600000 | 109.96 |
| 1235088000000 | 108.98 |
| 1235347200000 | 105.31 |
| 1235433600000 | 108.91 |
| 1235520000000 | 107.8 |
| 1235606400000 | 106.3 |
| 1235692800000 | 104.16 |
| 1235952000000 | 98.85 |
| 1236038400000 | 98.43 |
| 1236124800000 | 100.54 |
| 1236211200000 | 96.28 |
| 1236297600000 | 96.13 |
| 1236556800000 | 94.85 |
| 1236643200000 | 101.02 |
| 1236729600000 | 101.63 |
| 1236816000000 | 105.62 |
| 1236902400000 | 106.57 |
| 1237161600000 | 105.8 |
| 1237248000000 | 109.51 |
| 1237334400000 | 111.74 |
| 1237420800000 | 111.35 |
| 1237507200000 | 109.22 |
| 1237766400000 | 117.36 |
| 1237852800000 | 114.57 |
| 1237939200000 | 115.63 |
| 1238025600000 | 118.59 |
| 1238112000000 | 115.47 |
| 1238371200000 | 111.49 |
| 1238457600000 | 113.15 |
| 1238544000000 | 115.12 |
| 1238630400000 | 117.94 |
| 1238716800000 | 119 |
| 1238976000000 | 117.89 |
| 1239062400000 | 114.93 |
| 1239148800000 | 116.56 |
| 1239235200000 | 121 |
| 1239667200000 | 118.73 |
| 1239753600000 | 120.12 |
| 1239840000000 | 122.05 |
| 1239926400000 | 122.33 |
| 1240185600000 | 117.16 |
| 1240272000000 | 119.81 |
| 1240358400000 | 119.2 |
| 1240444800000 | 120.47 |
| 1240531200000 | 123.92 |
| 1240790400000 | 122.2 |
| 1240876800000 | 121.48 |
| 1240963200000 | 124.37 |
| 1241049600000 | 123.84 |
| 1241136000000 | 124.4 |
| 1241395200000 | 129.29 |
| 1241481600000 | 128.36 |
| 1241568000000 | 130.72 |
| 1241654400000 | 128.66 |
| 1241740800000 | 132.36 |
| 1242000000000 | 129.57 |
| 1242086400000 | 129.76 |
| 1242172800000 | 126.3 |
| 1242259200000 | 127.86 |
| 1242345600000 | 126.61 |
| 1242604800000 | 130.18 |
| 1242691200000 | 130.34 |
| 1242777600000 | 130.64 |
| 1242864000000 | 128.42 |
| 1242950400000 | 128.65 |
| 1243209600000 | 128.77 |
| 1243296000000 | 132.32 |
| 1243382400000 | 130.22 |
| 1243468800000 | 132.88 |
| 1243555200000 | 134.96 |
| 1243814400000 | 138.16 |
| 1243900800000 | 138.46 |
| 1243987200000 | 136.08 |
| 1244073600000 | 137.87 |
| 1244160000000 | 137.22 |
| 1244419200000 | 137.01 |
| 1244505600000 | 137.83 |
| 1244592000000 | 137.49 |
| 1244678400000 | 138.72 |
| 1244764800000 | 138.15 |
| 1245024000000 | 134.7 |
| 1245110400000 | 133.1 |
| 1245196800000 | 132.6 |
| 1245283200000 | 133.82 |
| 1245369600000 | 134.73 |
| 1245628800000 | 129.65 |
| 1245715200000 | 130.39 |
| 1245801600000 | 131.88 |
| 1245888000000 | 134.75 |
| 1245974400000 | 134.93 |
| 1246233600000 | 135.98 |
| 1246320000000 | 134.98 |
| 1246406400000 | 135.4 |
| 1246492800000 | 131.33 |
| 1246579200000 | 131.46 |
| 1246838400000 | 130.98 |
| 1246924800000 | 128.22 |
| 1247011200000 | 128.34 |
| 1247097600000 | 128.95 |
| 1247184000000 | 128.23 |
| 1247443200000 | 131.27 |
| 1247529600000 | 132.18 |
| 1247616000000 | 136.29 |
| 1247702400000 | 137.57 |
| 1247788800000 | 137.7 |
| 1248048000000 | 139.59 |
| 1248134400000 | 140.15 |
| 1248220800000 | 139.76 |
| 1248307200000 | 144.02 |
| 1248393600000 | 144.12 |
| 1248652800000 | 144.01 |
| 1248739200000 | 143.27 |
| 1248825600000 | 142.15 |
| 1248912000000 | 144.33 |
| 1248998400000 | 144.4 |
| 1249257600000 | 146.95 |
| 1249344000000 | 147.64 |
| 1249430400000 | 147.21 |
| 1249516800000 | 145.63 |
| 1249603200000 | 147.35 |
| 1249862400000 | 146.96 |
| 1249948800000 | 144.87 |
| 1250035200000 | 146.6 |
| 1250121600000 | 148.16 |
| 1250208000000 | 146.71 |
| 1250467200000 | 142.58 |
| 1250553600000 | 144.39 |
| 1250640000000 | 145.27 |
| 1250726400000 | 146.89 |
| 1250812800000 | 150.01 |
| 1251072000000 | 150.02 |
| 1251158400000 | 150.24 |
| 1251244800000 | 149.77 |
| 1251331200000 | 150.1 |
| 1251417600000 | 150.04 |
| 1251676800000 | 148.46 |
| 1251763200000 | 145.58 |
| 1251849600000 | 145.4 |
| 1251936000000 | 147.08 |
| 1252022400000 | 149.2 |
| 1252281600000 | 149.43 |
| 1252368000000 | 151.04 |
| 1252454400000 | 151.67 |
| 1252540800000 | 153.43 |
| 1252627200000 | 153.95 |
| 1252886400000 | 155 |
| 1252972800000 | 155.7 |
| 1253059200000 | 157.99 |
| 1253145600000 | 157.5 |
| 1253232000000 | 157.15 |
| 1253491200000 | 156.82 |
| 1253577600000 | 158.69 |
| 1253664000000 | 156.48 |
| 1253750400000 | 154.55 |
| 1253836800000 | 153.61 |
| 1254096000000 | 156.39 |
| 1254182400000 | 156.49 |
| 1254268800000 | 156.15 |
| 1254355200000 | 151.37 |
| 1254441600000 | 150.66 |
| 1254700800000 | 152.87 |
| 1254787200000 | 155.72 |
| 1254873600000 | 156.59 |
| 1254960000000 | 158.43 |
| 1255046400000 | 159.08 |
| 1255305600000 | 159.84 |
| 1255392000000 | 159.35 |
| 1255478400000 | 162.04 |
| 1255564800000 | 163.02 |
| 1255651200000 | 162.18 |
| 1255910400000 | 163.78 |
| 1255996800000 | 162.48 |
| 1256083200000 | 161.2 |
| 1256169600000 | 162.64 |
| 1256256000000 | 161.06 |
| 1256515200000 | 158.98 |
| 1256601600000 | 157.93 |
| 1256688000000 | 154.03 |
| 1256774400000 | 157.48 |
| 1256860800000 | 153.11 |
| 1257120000000 | 154.16 |
| 1257206400000 | 155.31 |
| 1257292800000 | 155.92 |
| 1257379200000 | 159.04 |
| 1257465600000 | 159.19 |
| 1257724800000 | 163.07 |
| 1257811200000 | 162.95 |
| 1257897600000 | 163.5 |
| 1257984000000 | 162.06 |
| 1258070400000 | 163.05 |
| 1258329600000 | 165.41 |
| 1258416000000 | 165.73 |
| 1258502400000 | 165.84 |
| 1258588800000 | 163.51 |
| 1258675200000 | 162.84 |
| 1258934400000 | 164.89 |
| 1259020800000 | 164.5 |
| 1259107200000 | 165.71 |
| 1259193600000 | 165.21 |
| 1259280000000 | 162.53 |
| 1259539200000 | 163.07 |
| 1259625600000 | 165.93 |
| 1259712000000 | 166.41 |
| 1259798400000 | 164.81 |
| 1259884800000 | 165.1 |
| 1260144000000 | 164.94 |
| 1260230400000 | 163.19 |
| 1260316800000 | 163.94 |
| 1260403200000 | 165.2 |
| 1260489600000 | 165.15 |
| 1260748800000 | 167.45 |
| 1260835200000 | 166.87 |
| 1260921600000 | 167.51 |
| 1261008000000 | 164.99 |
| 1261094400000 | 166.36 |
| 1261353600000 | 168.23 |
| 1261440000000 | 168.99 |
| 1261526400000 | 169.96 |
| 1261612800000 | 170.82 |
| 1261958400000 | 171.16 |
| 1262044800000 | 170.74 |
| 1262131200000 | 170.43 |
| 1262217600000 | 168.99 |
| 1262563200000 | 172.08 |
| 1262649600000 | 172.43 |
| 1262736000000 | 172.82 |
| 1262822400000 | 173.16 |
| 1262908800000 | 173.86 |
| 1263168000000 | 173.97 |
| 1263254400000 | 171.46 |
| 1263340800000 | 172.97 |
| 1263427200000 | 173.75 |
| 1263513600000 | 171.92 |
| 1263772800000 | 172.06 |
| 1263859200000 | 173.68 |
| 1263945600000 | 171.61 |
| 1264032000000 | 168.15 |
| 1264118400000 | 164.14 |
| 1264377600000 | 164.48 |
| 1264464000000 | 163.88 |
| 1264550400000 | 164.38 |
| 1264636800000 | 162.48 |
| 1264723200000 | 160.2 |
| 1264982400000 | 162.84 |
| 1265068800000 | 165.3 |
| 1265155200000 | 164.6 |
| 1265241600000 | 159.14 |
| 1265328000000 | 159.88 |
| 1265587200000 | 158.48 |
| 1265673600000 | 160.72 |
| 1265760000000 | 160.45 |
| 1265846400000 | 162.78 |
| 1265932800000 | 162.72 |
| 1266192000000 | 162.81 |
| 1266278400000 | 165.88 |
| 1266364800000 | 166.32 |
| 1266451200000 | 167.84 |
| 1266537600000 | 167.74 |
| 1266796800000 | 167.48 |
| 1266883200000 | 165.08 |
| 1266969600000 | 166.18 |
| 1267056000000 | 166.23 |
| 1267142400000 | 166.9 |
| 1267401600000 | 168.81 |
| 1267488000000 | 169.68 |
| 1267574400000 | 169.98 |
| 1267660800000 | 170.39 |
| 1267747200000 | 172.83 |
| 1268006400000 | 172.67 |
| 1268092800000 | 172.74 |
| 1268179200000 | 173.67 |
| 1268265600000 | 174.29 |
| 1268352000000 | 174.58 |
| 1268611200000 | 174.27 |
| 1268697600000 | 175.71 |
| 1268784000000 | 176.82 |
| 1268870400000 | 176.29 |
| 1268956800000 | 175.27 |
| 1269216000000 | 176.2 |
| 1269302400000 | 177.28 |
| 1269388800000 | 176.08 |
| 1269475200000 | 175.86 |
| 1269561600000 | 175.68 |
| 1269820800000 | 177.18 |
| 1269907200000 | 177.18 |
| 1269993600000 | 176.97 |
| 1270080000000 | 178.47 |
| 1270512000000 | 178.64 |
| 1270598400000 | 177.45 |
| 1270684800000 | 178.07 |
| 1270771200000 | 179.3 |
| 1271030400000 | 179.47 |
| 1271116800000 | 179.5 |
| 1271203200000 | 181.32 |
| 1271289600000 | 181.28 |
| 1271376000000 | 177.79 |
| 1271635200000 | 178.28 |
| 1271721600000 | 180.04 |
| 1271808000000 | 179.54 |
| 1271894400000 | 179.86 |
| 1271980800000 | 181.45 |
| 1272240000000 | 180.55 |
| 1272326400000 | 176.6 |
| 1272412800000 | 177.59 |
| 1272499200000 | 180.08 |
| 1272585600000 | 177.56 |
| 1272844800000 | 179.23 |
| 1272931200000 | 174.9 |
| 1273017600000 | 173.4 |
| 1273104000000 | 168.49 |
| 1273190400000 | 165.38 |
| 1273449600000 | 172.51 |
| 1273536000000 | 171.93 |
| 1273622400000 | 174.31 |
| 1273708800000 | 172.55 |
| 1273795200000 | 169.27 |
| 1274054400000 | 168.93 |
| 1274140800000 | 166.94 |
| 1274227200000 | 165.48 |
| 1274313600000 | 158.92 |
| 1274400000000 | 161.29 |
| 1274659200000 | 159.64 |
| 1274745600000 | 159.84 |
| 1274832000000 | 159.24 |
| 1274918400000 | 164.75 |
| 1275004800000 | 162.78 |
| 1275264000000 | 162.94 |
| 1275350400000 | 159.89 |
| 1275436800000 | 164.34 |
| 1275523200000 | 165.35 |
| 1275609600000 | 159.73 |
| 1275868800000 | 157.51 |
| 1275955200000 | 158.88 |
| 1276041600000 | 158.44 |
| 1276128000000 | 163.21 |
| 1276214400000 | 164.27 |
| 1276473600000 | 164.09 |
| 1276560000000 | 168.45 |
| 1276646400000 | 168.29 |
| 1276732800000 | 168.43 |
| 1276819200000 | 168.7 |
| 1277078400000 | 167.93 |
| 1277164800000 | 165.13 |
| 1277251200000 | 164.55 |
| 1277337600000 | 161.92 |
| 1277424000000 | 163.03 |
| 1277683200000 | 162.25 |
| 1277769600000 | 156.77 |
| 1277856000000 | 155.17 |
| 1277942400000 | 154.75 |
| 1278028800000 | 153.85 |
| 1278288000000 | 153.63 |
| 1278374400000 | 154.79 |
| 1278460800000 | 159.34 |
| 1278547200000 | 160.75 |
| 1278633600000 | 162.12 |
| 1278892800000 | 162.34 |
| 1278979200000 | 165.11 |
| 1279065600000 | 165.23 |
| 1279152000000 | 166.14 |
| 1279238400000 | 161.69 |
| 1279497600000 | 162.58 |
| 1279584000000 | 164.73 |
| 1279670400000 | 162.75 |
| 1279756800000 | 166.34 |
| 1279843200000 | 167.36 |
| 1280102400000 | 169.09 |
| 1280188800000 | 168.31 |
| 1280275200000 | 167.27 |
| 1280361600000 | 166.92 |
| 1280448000000 | 167.04 |
| 1280707200000 | 170.53 |
| 1280793600000 | 169.53 |
| 1280880000000 | 171.13 |
| 1280966400000 | 170.64 |
| 1281052800000 | 170.01 |
| 1281312000000 | 170.83 |
| 1281398400000 | 169.7 |
| 1281484800000 | 165.09 |
| 1281571200000 | 164.44 |
| 1281657600000 | 163.89 |
| 1281916800000 | 163.97 |
| 1282003200000 | 166.88 |
| 1282089600000 | 167.08 |
| 1282176000000 | 164.19 |
| 1282262400000 | 163.4 |
| 1282521600000 | 162.93 |
| 1282608000000 | 160.48 |
| 1282694400000 | 160.99 |
| 1282780800000 | 160.16 |
| 1282867200000 | 163.01 |
| 1283126400000 | 161.08 |
| 1283212800000 | 161 |
| 1283299200000 | 165.53 |
| 1283385600000 | 167.12 |
| 1283472000000 | 169.2 |
| 1283731200000 | 169.37 |
| 1283817600000 | 167.71 |
| 1283904000000 | 168.85 |
| 1283990400000 | 169.46 |
| 1284076800000 | 170.47 |
| 1284336000000 | 172.56 |
| 1284422400000 | 172.72 |
| 1284508800000 | 173.21 |
| 1284595200000 | 172.92 |
| 1284681600000 | 173.27 |
| 1284940800000 | 176.21 |
| 1285027200000 | 175.35 |
| 1285113600000 | 174.48 |
| 1285200000000 | 173.58 |
| 1285286400000 | 177.88 |
| 1285545600000 | 177.49 |
| 1285632000000 | 178.68 |
| 1285718400000 | 178.86 |
| 1285804800000 | 178.72 |
| 1285891200000 | 179.29 |
| 1286150400000 | 177.95 |
| 1286236800000 | 181.83 |
| 1286323200000 | 180.22 |
| 1286409600000 | 180.2 |
| 1286496000000 | 181.56 |
| 1286755200000 | 181.96 |
| 1286841600000 | 182.68 |
| 1286928000000 | 184.24 |
| 1287014400000 | 183.01 |
| 1287100800000 | 183.43 |
| 1287360000000 | 183.57 |
| 1287446400000 | 180.15 |
| 1287532800000 | 182.41 |
| 1287619200000 | 182.6 |
| 1287705600000 | 183.46 |
| 1287964800000 | 184.74 |
| 1288051200000 | 184.71 |
| 1288137600000 | 184.76 |
| 1288224000000 | 184.74 |
| 1288310400000 | 185.92 |
| 1288569600000 | 185.92 |
| 1288656000000 | 187.7 |
| 1288742400000 | 188.02 |
| 1288828800000 | 191.92 |
| 1288915200000 | 192.73 |
| 1289174400000 | 193.14 |
| 1289260800000 | 190.98 |
| 1289347200000 | 192.31 |
| 1289433600000 | 192.18 |
| 1289520000000 | 189.14 |
| 1289779200000 | 189.26 |
| 1289865600000 | 185.63 |
| 1289952000000 | 186.84 |
| 1290038400000 | 189.6 |
| 1290124800000 | 190.47 |
| 1290384000000 | 191.42 |
| 1290470400000 | 188.93 |
| 1290556800000 | 192.65 |
| 1290643200000 | 192.71 |
| 1290729600000 | 191.57 |
| 1290988800000 | 191.17 |
| 1291075200000 | 190.48 |
| 1291161600000 | 194.61 |
| 1291248000000 | 197.24 |
| 1291334400000 | 198.44 |
| 1291593600000 | 198.77 |
| 1291680000000 | 198.74 |
| 1291766400000 | 198.07 |
| 1291852800000 | 198.53 |
| 1291939200000 | 200.06 |
| 1292198400000 | 199.75 |
| 1292284800000 | 199.71 |
| 1292371200000 | 198.96 |
| 1292457600000 | 200.31 |
| 1292544000000 | 201.19 |
| 1292803200000 | 201.65 |
| 1292889600000 | 203.07 |
| 1292976000000 | 203.26 |
| 1293062400000 | 202.87 |
| 1293148800000 | 202.92 |
| 1293408000000 | 202.87 |
| 1293494400000 | 202.84 |
| 1293580800000 | 203.49 |
| 1293667200000 | 203.4 |
| 1293753600000 | 202.87 |
| 1294012800000 | 204.83 |
| 1294099200000 | 203.47 |
| 1294185600000 | 204.17 |
| 1294272000000 | 204.3 |
| 1294358400000 | 204.16 |
| 1294617600000 | 204.21 |
| 1294704000000 | 205.49 |
| 1294790400000 | 207.25 |
| 1294876800000 | 207.18 |
| 1294963200000 | 207.98 |
| 1295222400000 | 208.04 |
| 1295308800000 | 209.08 |
| 1295395200000 | 205.81 |
| 1295481600000 | 204.68 |
| 1295568000000 | 204.53 |
| 1295827200000 | 206.4 |
| 1295913600000 | 205.88 |
| 1296000000000 | 208.11 |
| 1296086400000 | 208.63 |
| 1296172800000 | 205.27 |
| 1296432000000 | 206.85 |
| 1296518400000 | 209.72 |
| 1296604800000 | 209.57 |
| 1296691200000 | 210.52 |
| 1296777600000 | 211.51 |
| 1297036800000 | 212.93 |
| 1297123200000 | 213.6 |
| 1297209600000 | 212.49 |
| 1297296000000 | 213.82 |
| 1297382400000 | 215.27 |
| 1297641600000 | 215.95 |
| 1297728000000 | 215.17 |
| 1297814400000 | 217.13 |
| 1297900800000 | 218.25 |
| 1297987200000 | 218.49 |
| 1298246400000 | 218.47 |
| 1298332800000 | 213.05 |
| 1298419200000 | 210.58 |
| 1298505600000 | 211 |
| 1298592000000 | 214.62 |
| 1298851200000 | 215.77 |
| 1298937600000 | 212.05 |
| 1299024000000 | 212.91 |
| 1299110400000 | 216.53 |
| 1299196800000 | 215.4 |
| 1299456000000 | 212.87 |
| 1299542400000 | 214.58 |
| 1299628800000 | 213.8 |
| 1299715200000 | 209.56 |
| 1299801600000 | 211.45 |
| 1300060800000 | 210.53 |
| 1300147200000 | 208.43 |
| 1300233600000 | 205.75 |
| 1300320000000 | 208.26 |
| 1300406400000 | 209.49 |
| 1300665600000 | 213.01 |
| 1300752000000 | 212 |
| 1300838400000 | 212.44 |
| 1300924800000 | 214.96 |
| 1301011200000 | 215.89 |
| 1301270400000 | 214.68 |
| 1301356800000 | 216.66 |
| 1301443200000 | 219.06 |
| 1301529600000 | 219.21 |
| 1301616000000 | 220.47 |
| 1301875200000 | 220.49 |
| 1301961600000 | 221.2 |
| 1302048000000 | 221.18 |
| 1302134400000 | 220.15 |
| 1302220800000 | 219.32 |
| 1302480000000 | 218 |
| 1302566400000 | 215.8 |
| 1302652800000 | 216.7 |
| 1302739200000 | 216.75 |
| 1302825600000 | 218.24 |
| 1303084800000 | 215.37 |
| 1303171200000 | 216.98 |
| 1303257600000 | 220.6 |
| 1303344000000 | 222.14 |
| 1303776000000 | 223.4 |
| 1303862400000 | 224.23 |
| 1303948800000 | 224.83 |
| 1304035200000 | 225.64 |
| 1304294400000 | 225.26 |
| 1304380800000 | 223.17 |
| 1304467200000 | 221.33 |
| 1304553600000 | 219.77 |
| 1304640000000 | 221.1 |
| 1304899200000 | 222.28 |
| 1304985600000 | 224.85 |
| 1305072000000 | 222.61 |
| 1305158400000 | 223.52 |
| 1305244800000 | 221.81 |
| 1305504000000 | 220.09 |
| 1305590400000 | 219.31 |
| 1305676800000 | 222.38 |
| 1305763200000 | 222.89 |
| 1305849600000 | 221.7 |
| 1306108800000 | 218.86 |
| 1306195200000 | 218.47 |
| 1306281600000 | 219.55 |
| 1306368000000 | 221.1 |
| 1306454400000 | 222.37 |
| 1306713600000 | 222.36 |
| 1306800000000 | 224.52 |
| 1306886400000 | 219.49 |
| 1306972800000 | 218.99 |
| 1307059200000 | 216.3 |
| 1307318400000 | 212.91 |
| 1307404800000 | 213.78 |
| 1307491200000 | 211.83 |
| 1307577600000 | 212.93 |
| 1307664000000 | 209.83 |
| 1307923200000 | 209.2 |
| 1308009600000 | 212.84 |
| 1308096000000 | 209.12 |
| 1308182400000 | 208.05 |
| 1308268800000 | 208.69 |
| 1308528000000 | 209.81 |
| 1308614400000 | 213.94 |
| 1308700800000 | 213.17 |
| 1308787200000 | 212.77 |
| 1308873600000 | 210.66 |
| 1309132800000 | 211.83 |
| 1309219200000 | 214.97 |
| 1309305600000 | 217.01 |
| 1309392000000 | 218.75 |
| 1309478400000 | 221.91 |
| 1309737600000 | 222.13 |
| 1309824000000 | 221.97 |
| 1309910400000 | 221.86 |
| 1309996800000 | 224.58 |
| 1310083200000 | 222.76 |
| 1310342400000 | 217.78 |
| 1310428800000 | 216.95 |
| 1310515200000 | 218.44 |
| 1310601600000 | 216.31 |
| 1310688000000 | 218.59 |
| 1310947200000 | 216.31 |
| 1311033600000 | 220.22 |
| 1311120000000 | 220.27 |
| 1311206400000 | 222.86 |
| 1311292800000 | 223.69 |
| 1311552000000 | 222.46 |
| 1311638400000 | 221.37 |
| 1311724800000 | 216.03 |
| 1311811200000 | 215.27 |
| 1311897600000 | 214.53 |
| 1312156800000 | 213.11 |
| 1312243200000 | 206.61 |
| 1312329600000 | 207.64 |
| 1312416000000 | 195.31 |
| 1312502400000 | 193.05 |
| 1312761600000 | 178.41 |
| 1312848000000 | 187.97 |
| 1312934400000 | 182.85 |
| 1313020800000 | 191.68 |
| 1313107200000 | 193.09 |
| 1313366400000 | 198.25 |
| 1313452800000 | 195.17 |
| 1313539200000 | 194.23 |
| 1313625600000 | 184.23 |
| 1313712000000 | 181.41 |
| 1313971200000 | 181.5 |
| 1314057600000 | 188.17 |
| 1314144000000 | 190.36 |
| 1314230400000 | 186.79 |
| 1314316800000 | 190.63 |
| 1314576000000 | 197.28 |
| 1314662400000 | 198.43 |
| 1314748800000 | 199.74 |
| 1314835200000 | 197.03 |
| 1314921600000 | 191.85 |
| 1315180800000 | 191.62 |
| 1315267200000 | 190.2 |
| 1315353600000 | 196.64 |
| 1315440000000 | 194.25 |
| 1315526400000 | 188.81 |
| 1315785600000 | 189.29 |
| 1315872000000 | 192.2 |
| 1315958400000 | 195.5 |
| 1316044800000 | 198.22 |
| 1316131200000 | 198.51 |
| 1316390400000 | 195.88 |
| 1316476800000 | 194.66 |
| 1316563200000 | 188.38 |
| 1316649600000 | 180.95 |
| 1316736000000 | 182.56 |
| 1316995200000 | 186.31 |
| 1317081600000 | 189.47 |
| 1317168000000 | 184.1 |
| 1317254400000 | 184.68 |
| 1317340800000 | 179.76 |
| 1317600000000 | 172.35 |
| 1317686400000 | 176.72 |
| 1317772800000 | 181.26 |
| 1317859200000 | 185.85 |
| 1317945600000 | 183.53 |
| 1318204800000 | 189.39 |
| 1318291200000 | 189.81 |
| 1318377600000 | 192.55 |
| 1318464000000 | 192.39 |
| 1318550400000 | 195.72 |
| 1318809600000 | 191.34 |
| 1318896000000 | 195.69 |
| 1318982400000 | 193.03 |
| 1319068800000 | 193.56 |
| 1319155200000 | 198.02 |
| 1319414400000 | 202.82 |
| 1319500800000 | 197.69 |
| 1319587200000 | 200.01 |
| 1319673600000 | 207.69 |
| 1319760000000 | 208.13 |
| 1320019200000 | 203.11 |
| 1320105600000 | 197.32 |
| 1320192000000 | 200.65 |
| 1320278400000 | 204.23 |
| 1320364800000 | 204.21 |
| 1320624000000 | 204.58 |
| 1320710400000 | 206.18 |
| 1320796800000 | 197.58 |
| 1320883200000 | 198.6 |
| 1320969600000 | 202.91 |
| 1321228800000 | 200.97 |
| 1321315200000 | 201.86 |
| 1321401600000 | 199.1 |
| 1321488000000 | 195.32 |
| 1321574400000 | 195.09 |
| 1321833600000 | 192.02 |
| 1321920000000 | 191.14 |
| 1322006400000 | 186.21 |
| 1322092800000 | 186.03 |
| 1322179200000 | 185.93 |
| 1322438400000 | 191.7 |
| 1322524800000 | 192.32 |
| 1322611200000 | 200.77 |
| 1322697600000 | 200.47 |
| 1322784000000 | 200.62 |
| 1323043200000 | 203.29 |
| 1323129600000 | 202.59 |
| 1323216000000 | 202.41 |
| 1323302400000 | 197.55 |
| 1323388800000 | 200.82 |
| 1323648000000 | 197.73 |
| 1323734400000 | 194.24 |
| 1323820800000 | 191.08 |
| 1323907200000 | 192.45 |
| 1323993600000 | 193.7 |
| 1324252800000 | 190.71 |
| 1324339200000 | 196.91 |
| 1324425600000 | 197.09 |
| 1324512000000 | 199.34 |
| 1324598400000 | 200.77 |
| 1324944000000 | 200.66 |
| 1325030400000 | 197.62 |
| 1325116800000 | 199.81 |
| 1325203200000 | 199.37 |
| 1325462400000 | 199.37 |
| 1325548800000 | 202.28 |
| 1325635200000 | 201.9 |
| 1325721600000 | 202.89 |
| 1325808000000 | 202.36 |
| 1326067200000 | 202.58 |
| 1326153600000 | 205.17 |
| 1326240000000 | 205.2 |
| 1326326400000 | 206.39 |
| 1326412800000 | 205.11 |
| 1326672000000 | 205.25 |
| 1326758400000 | 205.64 |
| 1326844800000 | 208.29 |
| 1326931200000 | 209.47 |
| 1327017600000 | 209.1 |
| 1327276800000 | 209.69 |
| 1327363200000 | 209.87 |
| 1327449600000 | 212.3 |
| 1327536000000 | 211.3 |
| 1327622400000 | 212.2 |
| 1327881600000 | 211.33 |
| 1327968000000 | 211.68 |
| 1328054400000 | 214.77 |
| 1328140800000 | 215.2 |
| 1328227200000 | 218.46 |
| 1328486400000 | 218.05 |
| 1328572800000 | 218.24 |
| 1328659200000 | 218.76 |
| 1328745600000 | 219.39 |
| 1328832000000 | 216.92 |
| 1329091200000 | 218.26 |
| 1329177600000 | 218.28 |
| 1329264000000 | 218.02 |
| 1329350400000 | 220.91 |
| 1329436800000 | 221.12 |
| 1329696000000 | 221.24 |
| 1329782400000 | 220.23 |
| 1329868800000 | 219.17 |
| 1329955200000 | 220.64 |
| 1330041600000 | 220.85 |
| 1330300800000 | 220.76 |
| 1330387200000 | 221.03 |
| 1330473600000 | 220.09 |
| 1330560000000 | 221.53 |
| 1330646400000 | 220.43 |
| 1330905600000 | 218.78 |
| 1330992000000 | 214.51 |
| 1331078400000 | 216.41 |
| 1331164800000 | 219.16 |
| 1331251200000 | 220.72 |
| 1331510400000 | 219.6 |
| 1331596800000 | 223.47 |
| 1331683200000 | 222.13 |
| 1331769600000 | 223.84 |
| 1331856000000 | 224.05 |
| 1332115200000 | 224.23 |
| 1332201600000 | 222.7 |
| 1332288000000 | 222.94 |
| 1332374400000 | 220.68 |
| 1332460800000 | 221.82 |
| 1332720000000 | 224.53 |
| 1332806400000 | 223.67 |
| 1332892800000 | 221.86 |
| 1332979200000 | 221.62 |
| 1333065600000 | 222.4 |
| 1333324800000 | 224.32 |
| 1333411200000 | 223.6 |
| 1333497600000 | 220.39 |
| 1333584000000 | 220.02 |
| 1334016000000 | 212.92 |
| 1334102400000 | 215.2 |
| 1334188800000 | 218.8 |
| 1334275200000 | 216.26 |
| 1334534400000 | 215.72 |
| 1334620800000 | 219.25 |
| 1334707200000 | 218.42 |
| 1334793600000 | 217.74 |
| 1334880000000 | 218.08 |
| 1335139200000 | 215.86 |
| 1335225600000 | 216.17 |
| 1335312000000 | 219.6 |
| 1335398400000 | 221.73 |
| 1335484800000 | 222.88 |
| 1335744000000 | 221.84 |
| 1335830400000 | 222.93 |
| 1335916800000 | 222.25 |
| 1336003200000 | 219.11 |
| 1336089600000 | 215.39 |
| 1336348800000 | 216 |
| 1336435200000 | 214.31 |
| 1336521600000 | 213.63 |
| 1336608000000 | 214.2 |
| 1336694400000 | 214.23 |
| 1336953600000 | 211.13 |
| 1337040000000 | 209.19 |
| 1337126400000 | 207.82 |
| 1337212800000 | 203.07 |
| 1337299200000 | 200.91 |
| 1337558400000 | 205 |
| 1337644800000 | 205.55 |
| 1337731200000 | 206.67 |
| 1337817600000 | 206.81 |
| 1337904000000 | 207.01 |
| 1338163200000 | 207.13 |
| 1338249600000 | 209.38 |
| 1338336000000 | 205.08 |
| 1338422400000 | 204.46 |
| 1338508800000 | 198.89 |
| 1338768000000 | 198.29 |
| 1338854400000 | 200.94 |
| 1338940800000 | 205.77 |
| 1339027200000 | 204.81 |
| 1339113600000 | 205.89 |
| 1339372800000 | 202.42 |
| 1339459200000 | 204.89 |
| 1339545600000 | 202.89 |
| 1339632000000 | 204.19 |
| 1339718400000 | 206.55 |
| 1339977600000 | 207.65 |
| 1340064000000 | 210.45 |
| 1340150400000 | 210.03 |
| 1340236800000 | 204.44 |
| 1340323200000 | 205.59 |
| 1340582400000 | 202.05 |
| 1340668800000 | 203.38 |
| 1340755200000 | 205.53 |
| 1340841600000 | 205.1 |
| 1340928000000 | 210.68 |
| 1341187200000 | 211.38 |
| 1341273600000 | 213.91 |
| 1341360000000 | 214.04 |
| 1341446400000 | 213.37 |
| 1341532800000 | 210.57 |
| 1341792000000 | 209.46 |
| 1341878400000 | 207.39 |
| 1341964800000 | 207.23 |
| 1342051200000 | 206.07 |
| 1342137600000 | 209.19 |
| 1342396800000 | 208.45 |
| 1342483200000 | 209.85 |
| 1342569600000 | 211.14 |
| 1342656000000 | 212.05 |
| 1342742400000 | 209.86 |
| 1343001600000 | 207.02 |
| 1343088000000 | 204.54 |
| 1343174400000 | 204.4 |
| 1343260800000 | 208.25 |
| 1343347200000 | 212.84 |
| 1343606400000 | 212.7 |
| 1343692800000 | 211.07 |
| 1343779200000 | 209.72 |
| 1343865600000 | 208.13 |
| 1343952000000 | 212.3 |
| 1344211200000 | 213.32 |
| 1344297600000 | 215.71 |
| 1344384000000 | 216.19 |
| 1344470400000 | 216.76 |
| 1344556800000 | 217.32 |
| 1344816000000 | 216.9 |
| 1344902400000 | 216.64 |
| 1344988800000 | 218.06 |
| 1345075200000 | 219.92 |
| 1345161600000 | 220.59 |
| 1345420800000 | 219.9 |
| 1345507200000 | 219.88 |
| 1345593600000 | 219.31 |
| 1345680000000 | 217.95 |
| 1345766400000 | 218.76 |
| 1346025600000 | 218.31 |
| 1346112000000 | 218.48 |
| 1346198400000 | 218.66 |
| 1346284800000 | 216.89 |
| 1346371200000 | 218.3 |
| 1346630400000 | 218.29 |
| 1346716800000 | 218.72 |
| 1346803200000 | 218.58 |
| 1346889600000 | 223.14 |
| 1346976000000 | 224.64 |
| 1347235200000 | 223.69 |
| 1347321600000 | 224.45 |
| 1347408000000 | 225.18 |
| 1347494400000 | 227.92 |
| 1347580800000 | 230.49 |
| 1347840000000 | 228.34 |
| 1347926400000 | 227.37 |
| 1348012800000 | 228.02 |
| 1348099200000 | 226.74 |
| 1348185600000 | 226.7 |
| 1348444800000 | 225.67 |
| 1348531200000 | 222.88 |
| 1348617600000 | 221.51 |
| 1348704000000 | 223.67 |
| 1348790400000 | 222.99 |
| 1349049600000 | 223.32 |
| 1349136000000 | 223.84 |
| 1349222400000 | 224.29 |
| 1349308800000 | 226.29 |
| 1349395200000 | 226.83 |
| 1349654400000 | 226.23 |
| 1349740800000 | 223.89 |
| 1349827200000 | 222.7 |
| 1349913600000 | 224.06 |
| 1350000000000 | 223.17 |
| 1350259200000 | 224.52 |
| 1350345600000 | 226.9 |
| 1350432000000 | 228.21 |
| 1350518400000 | 228.36 |
| 1350604800000 | 225.05 |
| 1350864000000 | 224.96 |
| 1350950400000 | 222.65 |
| 1351036800000 | 221.51 |
| 1351123200000 | 222.41 |
| 1351209600000 | 222.18 |
| 1351468800000 | 222.06 |
| 1351555200000 | 222.33 |
| 1351641600000 | 223.04 |
| 1351728000000 | 227.01 |
| 1351814400000 | 224.48 |
| 1352073600000 | 225.16 |
| 1352160000000 | 226.71 |
| 1352246400000 | 222.56 |
| 1352332800000 | 220.08 |
| 1352419200000 | 220.16 |
| 1352678400000 | 219.97 |
| 1352764800000 | 219.31 |
| 1352851200000 | 215.58 |
| 1352937600000 | 214.91 |
| 1353024000000 | 216.36 |
| 1353283200000 | 220.54 |
| 1353369600000 | 220.48 |
| 1353456000000 | 221.13 |
| 1353542400000 | 221.14 |
| 1353628800000 | 223.58 |
| 1353888000000 | 222.89 |
| 1353974400000 | 221.94 |
| 1354060800000 | 223.55 |
| 1354147200000 | 224.51 |
| 1354233600000 | 225 |
| 1354492800000 | 224.13 |
| 1354579200000 | 223.98 |
| 1354665600000 | 224.84 |
| 1354752000000 | 226.07 |
| 1354838400000 | 226.73 |
| 1355097600000 | 227.62 |
| 1355184000000 | 228.54 |
| 1355270400000 | 228.89 |
| 1355356800000 | 227.6 |
| 1355443200000 | 227.31 |
| 1355702400000 | 229.3 |
| 1355788800000 | 231.78 |
| 1355875200000 | 230.94 |
| 1355961600000 | 232.33 |
| 1356048000000 | 230.11 |
| 1356307200000 | 229.88 |
| 1356566400000 | 228.37 |
| 1356652800000 | 226.49 |
| 1356912000000 | 230.3 |
| 1357084800000 | 235.63 |
| 1357171200000 | 235.42 |
| 1357257600000 | 236.92 |
| 1357516800000 | 236.13 |
| 1357603200000 | 235.89 |
| 1357689600000 | 237.07 |
| 1357776000000 | 238.02 |
| 1357862400000 | 237.92 |
| 1358121600000 | 238.05 |
| 1358208000000 | 239.15 |
| 1358294400000 | 238.88 |
| 1358380800000 | 240.96 |
| 1358467200000 | 241.29 |
| 1358726400000 | 241.38 |
| 1358812800000 | 242.75 |
| 1358899200000 | 242.27 |
| 1358985600000 | 243.07 |
| 1359072000000 | 244.72 |
| 1359331200000 | 243.97 |
| 1359417600000 | 244.56 |
| 1359504000000 | 243.5 |
| 1359590400000 | 243.5 |
| 1359676800000 | 245.5 |
| 1359936000000 | 243.06 |
| 1360022400000 | 245.46 |
| 1360108800000 | 246.35 |
| 1360195200000 | 245.89 |
| 1360281600000 | 247.54 |
| 1360540800000 | 247.2 |
| 1360627200000 | 248.5 |
| 1360713600000 | 248.32 |
| 1360800000000 | 248.88 |
| 1360886400000 | 248.73 |
| 1361145600000 | 248.62 |
| 1361232000000 | 250.2 |
| 1361318400000 | 246.17 |
| 1361404800000 | 244.13 |
| 1361491200000 | 246.62 |
| 1361750400000 | 242.05 |
| 1361836800000 | 243.41 |
| 1361923200000 | 247.17 |
| 1362009600000 | 247.5 |
| 1362096000000 | 247.78 |
| 1362355200000 | 248.83 |
| 1362441600000 | 251.13 |
| 1362528000000 | 251.36 |
| 1362614400000 | 251.65 |
| 1362700800000 | 253.56 |
| 1362960000000 | 253.92 |
| 1363046400000 | 253.57 |
| 1363132800000 | 254.27 |
| 1363219200000 | 255.68 |
| 1363305600000 | 255.11 |
| 1363564800000 | 253.93 |
| 1363651200000 | 252.86 |
| 1363737600000 | 255.09 |
| 1363824000000 | 253 |
| 1363910400000 | 253.95 |
| 1364169600000 | 252.95 |
| 1364256000000 | 255.11 |
| 1364342400000 | 255.47 |
| 1364428800000 | 257.25 |
| 1364860800000 | 254.55 |
| 1364947200000 | 251.02 |
| 1365033600000 | 251.94 |
| 1365120000000 | 251.03 |
| 1365379200000 | 253.01 |
| 1365465600000 | 253.92 |
| 1365552000000 | 256.95 |
| 1365638400000 | 258 |
| 1365724800000 | 256.96 |
| 1365984000000 | 249.17 |
| 1366070400000 | 253.16 |
| 1366156800000 | 249.05 |
| 1366243200000 | 248.18 |
| 1366329600000 | 250.9 |
| 1366588800000 | 251.95 |
| 1366675200000 | 255.08 |
| 1366761600000 | 256.49 |
| 1366848000000 | 258.56 |
| 1366934400000 | 257.29 |
| 1367193600000 | 259.22 |
| 1367280000000 | 261.34 |
| 1367366400000 | 258.28 |
| 1367452800000 | 260.48 |
| 1367539200000 | 263.56 |
| 1367798400000 | 264.41 |
| 1367884800000 | 265.69 |
| 1367971200000 | 267.26 |
| 1368057600000 | 266.43 |
| 1368144000000 | 267.91 |
| 1368403200000 | 267.3 |
| 1368489600000 | 269.84 |
| 1368576000000 | 270.94 |
| 1368662400000 | 269.11 |
| 1368748800000 | 271.74 |
| 1369008000000 | 271.38 |
| 1369094400000 | 271.56 |
| 1369180800000 | 267.85 |
| 1369267200000 | 267.16 |
| 1369353600000 | 266.51 |
| 1369612800000 | 266.53 |
| 1369699200000 | 267.89 |
| 1369785600000 | 265.54 |
| 1369872000000 | 267.01 |
| 1369958400000 | 263.7 |
| 1370217600000 | 263.44 |
| 1370304000000 | 261.93 |
| 1370390400000 | 258.41 |
| 1370476800000 | 261.16 |
| 1370563200000 | 264.47 |
| 1370822400000 | 264.18 |
| 1370908800000 | 260.86 |
| 1370995200000 | 258.21 |
| 1371081600000 | 262.77 |
| 1371168000000 | 261.79 |
| 1371427200000 | 263.91 |
| 1371513600000 | 265.69 |
| 1371600000000 | 262.25 |
| 1371686400000 | 254.64 |
| 1371772800000 | 254.12 |
| 1372032000000 | 250.79 |
| 1372118400000 | 253.76 |
| 1372204800000 | 255.63 |
| 1372291200000 | 258.26 |
| 1372377600000 | 257.83 |
| 1372636800000 | 260.29 |
| 1372723200000 | 259.57 |
| 1372809600000 | 259.39 |
| 1372896000000 | 259.56 |
| 1372982400000 | 261.71 |
| 1373241600000 | 262.73 |
| 1373328000000 | 264.75 |
| 1373414400000 | 265.32 |
| 1373500800000 | 269.72 |
| 1373587200000 | 270.3 |
| 1373846400000 | 271.12 |
| 1373932800000 | 269.88 |
| 1374019200000 | 270.62 |
| 1374105600000 | 272.47 |
| 1374192000000 | 273.44 |
| 1374451200000 | 274.4 |
| 1374537600000 | 274.23 |
| 1374624000000 | 272.57 |
| 1374710400000 | 273.29 |
| 1374796800000 | 273.05 |
| 1375056000000 | 272.26 |
| 1375142400000 | 273.24 |
| 1375228800000 | 274.23 |
| 1375315200000 | 278.66 |
| 1375401600000 | 278.1 |
| 1375660800000 | 277.79 |
| 1375747200000 | 276.15 |
| 1375833600000 | 274.39 |
| 1375920000000 | 276.4 |
| 1376006400000 | 276.67 |
| 1376265600000 | 276.91 |
| 1376352000000 | 277.02 |
| 1376438400000 | 275.69 |
| 1376524800000 | 271.86 |
| 1376611200000 | 271.22 |
| 1376870400000 | 269.04 |
| 1376956800000 | 271.79 |
| 1377043200000 | 269.67 |
| 1377129600000 | 272.59 |
| 1377216000000 | 273.24 |
| 1377475200000 | 272.61 |
| 1377561600000 | 267.72 |
| 1377648000000 | 267.99 |
| 1377734400000 | 269.07 |
| 1377820800000 | 267.44 |
| 1378080000000 | 267.45 |
| 1378166400000 | 268.19 |
| 1378252800000 | 270.93 |
| 1378339200000 | 271.18 |
| 1378425600000 | 271.66 |
| 1378684800000 | 274.99 |
| 1378771200000 | 277.07 |
| 1378857600000 | 278.03 |
| 1378944000000 | 276.53 |
| 1379030400000 | 277.21 |
| 1379289600000 | 279.48 |
| 1379376000000 | 280.79 |
| 1379462400000 | 283.74 |
| 1379548800000 | 283.48 |
| 1379635200000 | 280.43 |
| 1379894400000 | 278.9 |
| 1379980800000 | 279.39 |
| 1380067200000 | 278.84 |
| 1380153600000 | 279.28 |
| 1380240000000 | 278.53 |
| 1380499200000 | 277.79 |
| 1380585600000 | 280.29 |
| 1380672000000 | 279.85 |
| 1380758400000 | 277.48 |
| 1380844800000 | 279.49 |
| 1381104000000 | 277.23 |
| 1381190400000 | 273.35 |
| 1381276800000 | 272.86 |
| 1381363200000 | 278.64 |
| 1381449600000 | 280.87 |
| 1381708800000 | 281.59 |
| 1381795200000 | 279.52 |
| 1381881600000 | 282.73 |
| 1381968000000 | 285.49 |
| 1382054400000 | 286.93 |
| 1382313600000 | 286.87 |
| 1382400000000 | 289.37 |
| 1382486400000 | 287.16 |
| 1382572800000 | 288.61 |
| 1382659200000 | 289.61 |
| 1382918400000 | 289.26 |
| 1383004800000 | 290.24 |
| 1383091200000 | 288.48 |
| 1383177600000 | 287.25 |
| 1383264000000 | 287.28 |
| 1383523200000 | 289.17 |
| 1383609600000 | 287.44 |
| 1383696000000 | 287.73 |
| 1383782400000 | 283.25 |
| 1383868800000 | 285.83 |
| 1384128000000 | 286.49 |
| 1384214400000 | 285.88 |
| 1384300800000 | 288.36 |
| 1384387200000 | 289.73 |
| 1384473600000 | 290.94 |
| 1384732800000 | 289.11 |
| 1384819200000 | 287.09 |
| 1384905600000 | 285.98 |
| 1384992000000 | 289.16 |
| 1385078400000 | 290.04 |
| 1385337600000 | 289.33 |
| 1385424000000 | 289.72 |
| 1385510400000 | 290.56 |
| 1385596800000 | 290.65 |
| 1385683200000 | 289.96 |
| 1385942400000 | 289.29 |
| 1386028800000 | 288.65 |
| 1386115200000 | 288.66 |
| 1386201600000 | 287.71 |
| 1386288000000 | 290.27 |
| 1386547200000 | 290.45 |
| 1386633600000 | 290.31 |
| 1386720000000 | 286.46 |
| 1386806400000 | 285.77 |
| 1386892800000 | 286.56 |
| 1387152000000 | 288.53 |
| 1387238400000 | 288.51 |
| 1387324800000 | 292.11 |
| 1387411200000 | 291 |
| 1387497600000 | 293.19 |
| 1387756800000 | 294.79 |
| 1387843200000 | 295.88 |
| 1388102400000 | 296.3 |
| 1388361600000 | 296.6 |
| 1388448000000 | 298.28 |
| 1388620800000 | 295.66 |
| 1388707200000 | 295.84 |
| 1388966400000 | 294.17 |
| 1389052800000 | 296.22 |
| 1389139200000 | 296.41 |
| 1389225600000 | 296.21 |
| 1389312000000 | 297.36 |
| 1389571200000 | 293.44 |
| 1389657600000 | 296.34 |
| 1389744000000 | 297.39 |
| 1389830400000 | 297.58 |
| 1389916800000 | 296.46 |
| 1390176000000 | 296.69 |
| 1390262400000 | 297.1 |
| 1390348800000 | 298.16 |
| 1390435200000 | 295.61 |
| 1390521600000 | 289.27 |
| 1390780800000 | 287.65 |
| 1390867200000 | 290.59 |
| 1390953600000 | 288.13 |
| 1391040000000 | 290.57 |
| 1391126400000 | 289.5 |
| 1391385600000 | 282.36 |
| 1391472000000 | 284.69 |
| 1391558400000 | 284.45 |
| 1391644800000 | 289 |
| 1391731200000 | 293.04 |
| 1391990400000 | 293.76 |
| 1392076800000 | 296.97 |
| 1392163200000 | 298.15 |
| 1392249600000 | 300.29 |
| 1392336000000 | 301.45 |
| 1392595200000 | 301.46 |
| 1392681600000 | 302.86 |
| 1392768000000 | 301.42 |
| 1392854400000 | 304.19 |
| 1392940800000 | 303.97 |
| 1393200000000 | 305.58 |
| 1393286400000 | 305.16 |
| 1393372800000 | 305.65 |
| 1393459200000 | 306.46 |
| 1393545600000 | 306.88 |
| 1393804800000 | 304.71 |
| 1393891200000 | 308.87 |
| 1393977600000 | 308.78 |
| 1394064000000 | 309.74 |
| 1394150400000 | 309.45 |
| 1394409600000 | 308.25 |
| 1394496000000 | 306.88 |
| 1394582400000 | 307.36 |
| 1394668800000 | 304.42 |
| 1394755200000 | 304.75 |
| 1395014400000 | 306.9 |
| 1395100800000 | 309.4 |
| 1395187200000 | 307.07 |
| 1395273600000 | 307.6 |
| 1395360000000 | 307 |
| 1395619200000 | 304 |
| 1395705600000 | 304.58 |
| 1395792000000 | 301.81 |
| 1395878400000 | 302.01 |
| 1395964800000 | 303.75 |
| 1396224000000 | 306.99 |
| 1396310400000 | 309.97 |
| 1396396800000 | 310.39 |
| 1396483200000 | 308.88 |
| 1396569600000 | 305.5 |
| 1396828800000 | 300.78 |
| 1396915200000 | 303.08 |
| 1397001600000 | 306.19 |
| 1397088000000 | 299.83 |
| 1397174400000 | 296.24 |
| 1397433600000 | 298.25 |
| 1397520000000 | 299.92 |
| 1397606400000 | 302.89 |
| 1397692800000 | 303.83 |
| 1398124800000 | 305.95 |
| 1398211200000 | 304.7 |
| 1398297600000 | 304.6 |
| 1398384000000 | 301.38 |
| 1398643200000 | 300.95 |
| 1398729600000 | 302.85 |
| 1398816000000 | 304.74 |
| 1398902400000 | 305.68 |
| 1398988800000 | 306.37 |
| 1399248000000 | 306.61 |
| 1399334400000 | 304.4 |
| 1399420800000 | 306.31 |
| 1399507200000 | 305.55 |
| 1399593600000 | 306.29 |
| 1399852800000 | 309.76 |
| 1399939200000 | 308.99 |
| 1400025600000 | 307.51 |
| 1400112000000 | 305.33 |
| 1400198400000 | 305.92 |
| 1400457600000 | 307.22 |
| 1400544000000 | 304.52 |
| 1400630400000 | 306.23 |
| 1400716800000 | 307.39 |
| 1400803200000 | 308.94 |
| 1401062400000 | 309.03 |
| 1401148800000 | 310.53 |
| 1401235200000 | 310.05 |
| 1401321600000 | 311.68 |
| 1401408000000 | 311.62 |
| 1401667200000 | 312.41 |
| 1401753600000 | 312.56 |
| 1401840000000 | 314.03 |
| 1401926400000 | 316.08 |
| 1402012800000 | 317.86 |
| 1402272000000 | 318.25 |
| 1402358400000 | 317.6 |
| 1402444800000 | 317.01 |
| 1402531200000 | 315.02 |
| 1402617600000 | 316.11 |
| 1402876800000 | 316.64 |
| 1402963200000 | 317.93 |
| 1403049600000 | 320.08 |
| 1403136000000 | 320.75 |
| 1403222400000 | 321.72 |
| 1403481600000 | 321.4 |
| 1403568000000 | 318.77 |
| 1403654400000 | 320.15 |
| 1403740800000 | 320.15 |
| 1403827200000 | 321.31 |
| 1404086400000 | 322.1 |
| 1404172800000 | 323.81 |
| 1404259200000 | 322.75 |
| 1404345600000 | 324.29 |
| 1404432000000 | 324.34 |
| 1404691200000 | 321.85 |
| 1404777600000 | 319.69 |
| 1404864000000 | 321.33 |
| 1404950400000 | 319.6 |
| 1405036800000 | 319.77 |
| 1405296000000 | 320.71 |
| 1405382400000 | 319.6 |
| 1405468800000 | 320.31 |
| 1405555200000 | 317 |
| 1405641600000 | 320.44 |
| 1405900800000 | 319.63 |
| 1405987200000 | 321.46 |
| 1406073600000 | 321.54 |
| 1406160000000 | 322.42 |
| 1406246400000 | 320.93 |
| 1406505600000 | 320.77 |
| 1406592000000 | 319.42 |
| 1406678400000 | 319.59 |
| 1406764800000 | 314.34 |
| 1406851200000 | 313.7 |
| 1407110400000 | 315.52 |
| 1407196800000 | 313.53 |
| 1407283200000 | 313.52 |
| 1407369600000 | 311.63 |
| 1407456000000 | 314.89 |
| 1407715200000 | 316.41 |
| 1407801600000 | 315.84 |
| 1407888000000 | 318.02 |
| 1407974400000 | 319.21 |
| 1408060800000 | 319.58 |
| 1408320000000 | 322.36 |
| 1408406400000 | 323.61 |
| 1408492800000 | 324.75 |
| 1408579200000 | 324.82 |
| 1408665600000 | 324.54 |
| 1408924800000 | 325.89 |
| 1409011200000 | 326.64 |
| 1409097600000 | 326.79 |
| 1409184000000 | 326.83 |
| 1409270400000 | 328.34 |
| 1409529600000 | 328.29 |
| 1409616000000 | 328.64 |
| 1409702400000 | 328.55 |
| 1409788800000 | 328.01 |
| 1409875200000 | 329.15 |
| 1410134400000 | 327.98 |
| 1410220800000 | 325.23 |
| 1410307200000 | 325.63 |
| 1410393600000 | 326.34 |
| 1410480000000 | 323.96 |
| 1410739200000 | 322.8 |
| 1410825600000 | 324.54 |
| 1410912000000 | 324.56 |
| 1410998400000 | 325.14 |
| 1411084800000 | 323.69 |
| 1411344000000 | 320.23 |
| 1411430400000 | 317.93 |
| 1411516800000 | 319.63 |
| 1411603200000 | 315.33 |
| 1411689600000 | 317.45 |
| 1411948800000 | 316.88 |
| 1412035200000 | 315.32 |
| 1412121600000 | 311.12 |
| 1412208000000 | 311.52 |
| 1412294400000 | 313.56 |
| 1412553600000 | 313.42 |
| 1412640000000 | 308.77 |
| 1412726400000 | 313.4 |
| 1412812800000 | 307.21 |
| 1412899200000 | 302.27 |
| 1413158400000 | 298.02 |
| 1413244800000 | 299.67 |
| 1413331200000 | 298.52 |
| 1413417600000 | 300.88 |
| 1413504000000 | 304.18 |
| 1413763200000 | 307.33 |
| 1413849600000 | 314.05 |
| 1413936000000 | 310.46 |
| 1414022400000 | 314.13 |
| 1414108800000 | 316.74 |
| 1414368000000 | 316.11 |
| 1414454400000 | 320.44 |
| 1414540800000 | 318.9 |
| 1414627200000 | 320.26 |
| 1414713600000 | 323.62 |
| 1414972800000 | 323.54 |
| 1415059200000 | 321.45 |
| 1415145600000 | 323.1 |
| 1415232000000 | 324.9 |
| 1415318400000 | 326.2 |
| 1415577600000 | 327.34 |
| 1415664000000 | 327.6 |
| 1415750400000 | 328.5 |
| 1415836800000 | 327.71 |
| 1415923200000 | 327.85 |
| 1416182400000 | 328.05 |
| 1416268800000 | 330.15 |
| 1416355200000 | 329.89 |
| 1416441600000 | 331.71 |
| 1416528000000 | 333.46 |
| 1416787200000 | 334.52 |
| 1416873600000 | 334.86 |
| 1416960000000 | 335.4 |
| 1417046400000 | 334.96 |
| 1417132800000 | 333.98 |
| 1417392000000 | 330.69 |
| 1417478400000 | 331.96 |
| 1417564800000 | 334.61 |
| 1417651200000 | 333.56 |
| 1417737600000 | 334.17 |
| 1417996800000 | 331.33 |
| 1418083200000 | 332.09 |
| 1418169600000 | 326.29 |
| 1418256000000 | 327.62 |
| 1418342400000 | 322.77 |
| 1418601600000 | 320.93 |
| 1418688000000 | 319.04 |
| 1418774400000 | 325.81 |
| 1418860800000 | 331.64 |
| 1418947200000 | 334.09 |
| 1419206400000 | 334.55 |
| 1419292800000 | 336.28 |
| 1419379200000 | 336.7 |
| 1419811200000 | 338.17 |
| 1419897600000 | 336.81 |
| 1419984000000 | 334.21 |
| 1420156800000 | 334.15 |
| 1420416000000 | 328.14 |
| 1420502400000 | 325 |
| 1420588800000 | 328.53 |
| 1420675200000 | 334.07 |
| 1420761600000 | 331.79 |
| 1421020800000 | 329.36 |
| 1421107200000 | 328.82 |
| 1421193600000 | 327.3 |
| 1421280000000 | 324.37 |
| 1421366400000 | 328.42 |
| 1421625600000 | 328.56 |
| 1421712000000 | 327.83 |
| 1421798400000 | 329.96 |
| 1421884800000 | 334.71 |
| 1421971200000 | 333.48 |
| 1422230400000 | 335.99 |
| 1422316800000 | 334.11 |
| 1422403200000 | 329.72 |
| 1422489600000 | 332.17 |
| 1422576000000 | 328.74 |
| 1422835200000 | 332.13 |
| 1422921600000 | 337.86 |
| 1423008000000 | 335.59 |
| 1423094400000 | 340.4 |
| 1423180800000 | 338.36 |
| 1423440000000 | 337.59 |
| 1423526400000 | 340.61 |
| 1423612800000 | 340.63 |
| 1423699200000 | 345.29 |
| 1423785600000 | 347.17 |
| 1424044800000 | 347.08 |
| 1424131200000 | 347.94 |
| 1424217600000 | 349.3 |
| 1424304000000 | 348.68 |
| 1424390400000 | 351.17 |
| 1424649600000 | 351.05 |
| 1424736000000 | 350.98 |
| 1424822400000 | 351.9 |
| 1424908800000 | 351.07 |
| 1424995200000 | 350.14 |
| 1425254400000 | 352.06 |
| 1425340800000 | 350.53 |
| 1425427200000 | 348.5 |
| 1425513600000 | 349.52 |
| 1425600000000 | 344.66 |
| 1425859200000 | 345.43 |
| 1425945600000 | 340.74 |
| 1426032000000 | 341.37 |
| 1426118400000 | 345.53 |
| 1426204800000 | 343.61 |
| 1426464000000 | 347.89 |
| 1426550400000 | 348.08 |
| 1426636800000 | 351.96 |
| 1426723200000 | 350.96 |
| 1426809600000 | 354.08 |
| 1427068800000 | 354.16 |
| 1427155200000 | 352.78 |
| 1427241600000 | 347.71 |
| 1427328000000 | 347.38 |
| 1427414400000 | 348.38 |
| 1427673600000 | 352.62 |
| 1427760000000 | 351.07 |
| 1427846400000 | 349.88 |
| 1427932800000 | 351.93 |
| 1428364800000 | 355.45 |
| 1428451200000 | 356.61 |
| 1428537600000 | 357.46 |
| 1428624000000 | 358.18 |
| 1428883200000 | 356.29 |
| 1428969600000 | 356.7 |
| 1429056000000 | 359.2 |
| 1429142400000 | 359.05 |
| 1429228800000 | 355.6 |
| 1429488000000 | 354.55 |
| 1429574400000 | 354.32 |
| 1429660800000 | 355.57 |
| 1429747200000 | 357.27 |
| 1429833600000 | 356.49 |
| 1430092800000 | 354.63 |
| 1430179200000 | 354.57 |
| 1430265600000 | 353.6 |
| 1430352000000 | 350.41 |
| 1430438400000 | 353.82 |
| 1430697600000 | 354.89 |
| 1430784000000 | 350.72 |
| 1430870400000 | 350.05 |
| 1430956800000 | 351.06 |
| 1431043200000 | 354.72 |
| 1431302400000 | 354.08 |
| 1431388800000 | 353.06 |
| 1431475200000 | 352.67 |
| 1431561600000 | 356.05 |
| 1431648000000 | 356.58 |
| 1431907200000 | 358.11 |
| 1431993600000 | 356.99 |
| 1432080000000 | 357.4 |
| 1432166400000 | 358.4 |
| 1432252800000 | 357.92 |
| 1432512000000 | 357.89 |
| 1432598400000 | 353.6 |
| 1432684800000 | 355.85 |
| 1432771200000 | 354.76 |
| 1432857600000 | 352.75 |
| 1433116800000 | 352.79 |
| 1433203200000 | 353.41 |
| 1433289600000 | 354.59 |
| 1433376000000 | 351.1 |
| 1433462400000 | 351.68 |
| 1433721600000 | 349.04 |
| 1433808000000 | 349.25 |
| 1433894400000 | 352.86 |
| 1433980800000 | 353.71 |
| 1434067200000 | 351.89 |
| 1434326400000 | 349.67 |
| 1434412800000 | 351.54 |
| 1434499200000 | 352.72 |
| 1434585600000 | 356 |
| 1434672000000 | 354.82 |
| 1434931200000 | 356.79 |
| 1435017600000 | 356.64 |
| 1435104000000 | 353.43 |
| 1435190400000 | 352.24 |
| 1435276800000 | 351.87 |
| 1435536000000 | 344.3 |
| 1435622400000 | 345.25 |
| 1435708800000 | 346.81 |
| 1435795200000 | 347.18 |
| 1435881600000 | 347.32 |
| 1436140800000 | 345.34 |
| 1436227200000 | 347.11 |
| 1436313600000 | 340.53 |
| 1436400000000 | 341.42 |
| 1436486400000 | 345.19 |
| 1436745600000 | 348.48 |
| 1436832000000 | 350.13 |
| 1436918400000 | 347.98 |
| 1437004800000 | 349.77 |
| 1437091200000 | 347.13 |
| 1437350400000 | 345.79 |
| 1437436800000 | 344.31 |
| 1437523200000 | 343.87 |
| 1437609600000 | 342.83 |
| 1437696000000 | 339.24 |
| 1437955200000 | 336 |
| 1438041600000 | 340.07 |
| 1438128000000 | 343.21 |
| 1438214400000 | 343.82 |
| 1438300800000 | 345.25 |
| 1438560000000 | 343.64 |
| 1438646400000 | 343.89 |
| 1438732800000 | 344.89 |
| 1438819200000 | 342.84 |
| 1438905600000 | 342.8 |
| 1439164800000 | 348.31 |
| 1439251200000 | 345.63 |
| 1439337600000 | 346.31 |
| 1439424000000 | 345.04 |
| 1439510400000 | 346.68 |
| 1439769600000 | 348.6 |
| 1439856000000 | 347.73 |
| 1439942400000 | 344.57 |
| 1440028800000 | 336.38 |
| 1440115200000 | 327.8 |
| 1440374400000 | 314.88 |
| 1440460800000 | 312.16 |
| 1440547200000 | 321.27 |
| 1440633600000 | 330.04 |
| 1440720000000 | 331.51 |
| 1440979200000 | 329.28 |
| 1441065600000 | 320.26 |
| 1441152000000 | 325.47 |
| 1441238400000 | 327.54 |
| 1441324800000 | 322.6 |
| 1441584000000 | 322.51 |
| 1441670400000 | 330.73 |
| 1441756800000 | 326.82 |
| 1441843200000 | 327.51 |
| 1441929600000 | 328.38 |
| 1442188800000 | 327.27 |
| 1442275200000 | 330.66 |
| 1442361600000 | 334.84 |
| 1442448000000 | 334.3 |
| 1442534400000 | 329.42 |
| 1442793600000 | 330.01 |
| 1442880000000 | 324.56 |
| 1442966400000 | 323.21 |
| 1443052800000 | 321.84 |
| 1443139200000 | 321.98 |
| 1443398400000 | 312.28 |
| 1443484800000 | 311.66 |
| 1443571200000 | 317.29 |
| 1443657600000 | 317.64 |
| 1443744000000 | 322.62 |
| 1444003200000 | 328.73 |
| 1444089600000 | 327.13 |
| 1444176000000 | 330.99 |
| 1444262400000 | 334.3 |
| 1444348800000 | 334.77 |
| 1444608000000 | 334.26 |
| 1444694400000 | 331.58 |
| 1444780800000 | 330.62 |
| 1444867200000 | 334.49 |
| 1444953600000 | 334.86 |
| 1445212800000 | 334.76 |
| 1445299200000 | 335.24 |
| 1445385600000 | 332.53 |
| 1445472000000 | 336.39 |
| 1445558400000 | 337.2 |
| 1445817600000 | 336.23 |
| 1445904000000 | 334.58 |
| 1445990400000 | 340.44 |
| 1446076800000 | 339.21 |
| 1446163200000 | 339.7 |
| 1446422400000 | 343.66 |
| 1446508800000 | 343.66 |
| 1446595200000 | 343.17 |
| 1446681600000 | 342.78 |
| 1446768000000 | 342.69 |
| 1447027200000 | 339.95 |
| 1447113600000 | 340.91 |
| 1447200000000 | 339.4 |
| 1447286400000 | 334.2 |
| 1447372800000 | 331.82 |
| 1447632000000 | 336.26 |
| 1447718400000 | 336.14 |
| 1447804800000 | 341.06 |
| 1447891200000 | 341.28 |
| 1447977600000 | 342.11 |
| 1448236800000 | 342.31 |
| 1448323200000 | 343.78 |
| 1448409600000 | 344.41 |
| 1448496000000 | 344.44 |
| 1448582400000 | 344.4 |
| 1448841600000 | 343.64 |
| 1448928000000 | 346.68 |
| 1449014400000 | 342.87 |
| 1449100800000 | 337.63 |
| 1449187200000 | 342.45 |
| 1449446400000 | 339.18 |
| 1449532800000 | 336.84 |
| 1449619200000 | 334.02 |
| 1449705600000 | 334.65 |
| 1449792000000 | 328.57 |
| 1450051200000 | 326.9 |
| 1450137600000 | 331.43 |
| 1450224000000 | 335.87 |
| 1450310400000 | 330.37 |
| 1450396800000 | 326.55 |
| 1450656000000 | 328.99 |
| 1450742400000 | 331.85 |
| 1450828800000 | 336.8 |
| 1450915200000 | 336.78 |
| 1451260800000 | 336.36 |
| 1451347200000 | 338.94 |
| 1451433600000 | 336.21 |
| 1451520000000 | 334.14 |
| 1451865600000 | 329.72 |
| 1451952000000 | 330.02 |
| 1452038400000 | 324.72 |
| 1452124800000 | 317.91 |
| 1452211200000 | 313.63 |
| 1452470400000 | 312.3 |
| 1452556800000 | 313.72 |
| 1452643200000 | 305.88 |
| 1452729600000 | 308.48 |
| 1452816000000 | 303.51 |
| 1453075200000 | 302.95 |
| 1453161600000 | 301.12 |
| 1453248000000 | 298.45 |
| 1453334400000 | 299.92 |
| 1453420800000 | 307.04 |
| 1453680000000 | 301.32 |
| 1453766400000 | 306.87 |
| 1453852800000 | 304.19 |
| 1453939200000 | 304.25 |
| 1454025600000 | 312.21 |
| 1454284800000 | 313.14 |
| 1454371200000 | 307.17 |
| 1454457600000 | 310.13 |
| 1454544000000 | 311.87 |
| 1454630400000 | 305.74 |
| 1454889600000 | 298.94 |
| 1454976000000 | 298.05 |
| 1455062400000 | 299.2 |
| 1455148800000 | 295.14 |
| 1455235200000 | 301.67 |
| 1455494400000 | 301.85 |
| 1455580800000 | 308.03 |
| 1455667200000 | 313.78 |
| 1455753600000 | 313.13 |
| 1455840000000 | 312.69 |
| 1456099200000 | 317.58 |
| 1456185600000 | 314.43 |
| 1456272000000 | 315.78 |
| 1456358400000 | 319.67 |
| 1456444800000 | 320.83 |
| 1456704000000 | 319.54 |
| 1456790400000 | 326.47 |
| 1456876800000 | 328.51 |
| 1456963200000 | 331.45 |
| 1457049600000 | 331.74 |
| 1457308800000 | 333.2 |
| 1457395200000 | 328.25 |
| 1457481600000 | 330.28 |
| 1457568000000 | 330.15 |
| 1457654400000 | 337.2 |
| 1457913600000 | 335.94 |
| 1458000000000 | 334.22 |
| 1458086400000 | 337.19 |
| 1458172800000 | 341.03 |
| 1458259200000 | 341.85 |
| 1458518400000 | 341.8 |
| 1458604800000 | 342.01 |
| 1458691200000 | 338.1 |
| 1458777600000 | 337.76 |
| 1459209600000 | 343.19 |
| 1459296000000 | 344.8 |
| 1459382400000 | 345.93 |
| 1459468800000 | 346.46 |
| 1459728000000 | 343.66 |
| 1459814400000 | 339.96 |
| 1459900800000 | 343.31 |
| 1459987200000 | 339.15 |
| 1460073600000 | 340.75 |
| 1460332800000 | 340.33 |
| 1460419200000 | 343.43 |
| 1460505600000 | 348.13 |
| 1460592000000 | 346.68 |
| 1460678400000 | 347.32 |
| 1460937600000 | 349.7 |
| 1461024000000 | 351.1 |
| 1461110400000 | 351.7 |
| 1461196800000 | 349.37 |
| 1461283200000 | 351.02 |
| 1461542400000 | 349.45 |
| 1461628800000 | 352.11 |
| 1461715200000 | 353.78 |
| 1461801600000 | 349.43 |
| 1461888000000 | 347.56 |
| 1462147200000 | 349.98 |
| 1462233600000 | 345.6 |
| 1462320000000 | 343.18 |
| 1462406400000 | 342.62 |
| 1462492800000 | 343.68 |
| 1462752000000 | 343.85 |
| 1462838400000 | 348.02 |
| 1462924800000 | 344.54 |
| 1463011200000 | 344.49 |
| 1463097600000 | 341.66 |
| 1463356800000 | 345.05 |
| 1463443200000 | 343.14 |
| 1463529600000 | 341.5 |
| 1463616000000 | 340.18 |
| 1463702400000 | 343.49 |
| 1463961600000 | 343.15 |
| 1464048000000 | 347.1 |
| 1464134400000 | 349.19 |
| 1464220800000 | 348.9 |
| 1464307200000 | 350.3 |
| 1464566400000 | 350.18 |
| 1464652800000 | 350.59 |
| 1464739200000 | 350.92 |
| 1464825600000 | 352.53 |
| 1464912000000 | 352.18 |
| 1465171200000 | 354.51 |
| 1465257600000 | 356.53 |
| 1465344000000 | 357.64 |
| 1465430400000 | 356.54 |
| 1465516800000 | 351.37 |
| 1465776000000 | 348.37 |
| 1465862400000 | 346.53 |
| 1465948800000 | 347.03 |
| 1466035200000 | 346.41 |
| 1466121600000 | 347.26 |
| 1466380800000 | 350.96 |
| 1466467200000 | 351.13 |
| 1466553600000 | 350.44 |
| 1466640000000 | 355.51 |
| 1466726400000 | 341.49 |
| 1466985600000 | 331.45 |
| 1467072000000 | 338.58 |
| 1467158400000 | 345 |
| 1467244800000 | 349.95 |
| 1467331200000 | 351.32 |
| 1467590400000 | 352.06 |
| 1467676800000 | 347.37 |
| 1467763200000 | 349.17 |
| 1467849600000 | 349.83 |
| 1467936000000 | 355.54 |
| 1468195200000 | 357.19 |
| 1468281600000 | 361.03 |
| 1468368000000 | 361.02 |
| 1468454400000 | 361.87 |
| 1468540800000 | 361.28 |
| 1468800000000 | 362.05 |
| 1468886400000 | 361.32 |
| 1468972800000 | 363.2 |
| 1469059200000 | 362.18 |
| 1469145600000 | 363.52 |
| 1469404800000 | 362.55 |
| 1469491200000 | 365.03 |
| 1469577600000 | 362.29 |
| 1469664000000 | 364.11 |
| 1469750400000 | 364.91 |
| 1470009600000 | 363.35 |
| 1470096000000 | 359.81 |
| 1470182400000 | 362.16 |
| 1470268800000 | 362.52 |
| 1470355200000 | 365.36 |
| 1470614400000 | 365.81 |
| 1470700800000 | 365.88 |
| 1470787200000 | 365.31 |
| 1470873600000 | 367.9 |
| 1470960000000 | 367.64 |
| 1471219200000 | 369.9 |
| 1471305600000 | 367.42 |
| 1471392000000 | 367.31 |
| 1471478400000 | 369.67 |
| 1471564800000 | 369.99 |
| 1471824000000 | 370.3 |
| 1471910400000 | 372.36 |
| 1471996800000 | 369.2 |
| 1472083200000 | 369.43 |
| 1472169600000 | 368.39 |
| 1472428800000 | 369.87 |
| 1472515200000 | 369.41 |
| 1472601600000 | 368.54 |
| 1472688000000 | 369 |
| 1472774400000 | 371.63 |
| 1473033600000 | 371.91 |
| 1473120000000 | 372.31 |
| 1473206400000 | 373.76 |
| 1473292800000 | 372.5 |
| 1473379200000 | 361.98 |
| 1473638400000 | 366.58 |
| 1473724800000 | 360.67 |
| 1473811200000 | 359.91 |
| 1473897600000 | 363.81 |
| 1473984000000 | 361.72 |
| 1474243200000 | 363.02 |
| 1474329600000 | 361.83 |
| 1474416000000 | 366.55 |
| 1474502400000 | 369.69 |
| 1474588800000 | 368.08 |
| 1474848000000 | 365.47 |
| 1474934400000 | 366.54 |
| 1475020800000 | 369.26 |
| 1475107200000 | 366.16 |
| 1475193600000 | 368.61 |
| 1475452800000 | 367.1 |
| 1475539200000 | 364.4 |
| 1475625600000 | 366.52 |
| 1475712000000 | 365.47 |
| 1475798400000 | 364.05 |
| 1476057600000 | 365.35 |
| 1476144000000 | 360.35 |
| 1476230400000 | 360.94 |
| 1476316800000 | 359.29 |
| 1476403200000 | 358.82 |
| 1476662400000 | 358.1 |
| 1476748800000 | 360.82 |
| 1476835200000 | 363.07 |
| 1476921600000 | 362.16 |
| 1477008000000 | 361.92 |
| 1477267200000 | 363.54 |
| 1477353600000 | 360.71 |
| 1477440000000 | 360.57 |
| 1477526400000 | 357.72 |
| 1477612800000 | 358.11 |
| 1477872000000 | 359.75 |
| 1477958400000 | 357.7 |
| 1478044800000 | 354.2 |
| 1478131200000 | 353.16 |
| 1478217600000 | 353 |
| 1478476800000 | 359.96 |
| 1478563200000 | 360.91 |
| 1478649600000 | 362.82 |
| 1478736000000 | 363.7 |
| 1478822400000 | 363.81 |
| 1479081600000 | 366.84 |
| 1479168000000 | 369.83 |
| 1479254400000 | 369.13 |
| 1479340800000 | 372.18 |
| 1479427200000 | 371.27 |
| 1479686400000 | 374.95 |
| 1479772800000 | 376.35 |
| 1479859200000 | 377.08 |
| 1479945600000 | 377 |
| 1480032000000 | 378.19 |
| 1480291200000 | 375.64 |
| 1480377600000 | 375.95 |
| 1480464000000 | 374.97 |
| 1480550400000 | 372.94 |
| 1480636800000 | 373.34 |
| 1480896000000 | 377 |
| 1480982400000 | 379 |
| 1481068800000 | 384.51 |
| 1481155200000 | 386.55 |
| 1481241600000 | 386.61 |
| 1481500800000 | 384.66 |
| 1481587200000 | 386.02 |
| 1481673600000 | 381.7 |
| 1481760000000 | 381.19 |
| 1481846400000 | 379.99 |
| 1482105600000 | 380.63 |
| 1482192000000 | 382.09 |
| 1482278400000 | 381.06 |
| 1482364800000 | 378.19 |
| 1482451200000 | 378.71 |
| 1482796800000 | 379.65 |
| 1482883200000 | 375.88 |
| 1482969600000 | 376.66 |
| 1483056000000 | 375.81 |
| 1483315200000 | 375.81 |
| 1483401600000 | 378.18 |
| 1483488000000 | 383.53 |
| 1483574400000 | 382.42 |
| 1483660800000 | 383.22 |
| 1483920000000 | 380.82 |
| 1484006400000 | 382.05 |
| 1484092800000 | 383.09 |
| 1484179200000 | 382.5 |
| 1484265600000 | 384.1 |
| 1484524800000 | 384 |
| 1484611200000 | 382.8 |
| 1484697600000 | 383.67 |
| 1484784000000 | 381.06 |
| 1484870400000 | 382.17 |
| 1485129600000 | 381.22 |
| 1485216000000 | 386.28 |
| 1485302400000 | 389.44 |
| 1485388800000 | 387.98 |
| 1485475200000 | 387.03 |
| 1485734400000 | 384.45 |
| 1485820800000 | 385.34 |
| 1485907200000 | 383.7 |
| 1485993600000 | 384.83 |
| 1486080000000 | 388.04 |
| 1486339200000 | 387.33 |
| 1486425600000 | 387.15 |
| 1486512000000 | 388.06 |
| 1486598400000 | 390.25 |
| 1486684800000 | 392.51 |
| 1486944000000 | 394.07 |
| 1487030400000 | 395.06 |
| 1487116800000 | 397.18 |
| 1487203200000 | 396.56 |
| 1487289600000 | 397.48 |
| 1487548800000 | 397.52 |
| 1487635200000 | 399.94 |
| 1487721600000 | 398.58 |
| 1487808000000 | 397.85 |
| 1487894400000 | 398.34 |
| 1488153600000 | 399.17 |
| 1488240000000 | 395.9 |
| 1488326400000 | 400.57 |
| 1488412800000 | 397.92 |
| 1488499200000 | 397.82 |
| 1488758400000 | 395.78 |
| 1488844800000 | 394.49 |
| 1488931200000 | 393.31 |
| 1489017600000 | 392.3 |
| 1489104000000 | 394.42 |
| 1489363200000 | 395.72 |
| 1489449600000 | 393.87 |
| 1489536000000 | 398.13 |
| 1489622400000 | 398.43 |
| 1489708800000 | 398.7 |
| 1489968000000 | 397.38 |
| 1490054400000 | 391.28 |
| 1490140800000 | 392.81 |
| 1490227200000 | 393.27 |
| 1490313600000 | 392.91 |
| 1490572800000 | 392.56 |
| 1490659200000 | 395.74 |
| 1490745600000 | 396.8 |
| 1490832000000 | 397.83 |
| 1490918400000 | 397.5899 |
| 1491177600000 | 395.81 |
| 1491264000000 | 395.2 |
| 1491350400000 | 393.47 |
| 1491436800000 | 395.95 |
| 1491523200000 | 395.24 |
| 1491782400000 | 396.68 |
| 1491868800000 | 397.5299 |
| 1491955200000 | 395.11 |
| 1492041600000 | 392.48 |
| 1492473600000 | 395 |
| 1492560000000 | 395.05 |
| 1492646400000 | 397.8 |
| 1492732800000 | 396.47 |
| 1492992000000 | 400.39 |
| 1493078400000 | 402.22 |
| 1493164800000 | 402.64 |
| 1493251200000 | 402.0299 |
| 1493337600000 | 399.6 |
| 1493596800000 | 399.99 |
| 1493683200000 | 400.22 |
| 1493769600000 | 397.64 |
| 1493856000000 | 397.21 |
| 1493942400000 | 400.16 |
| 1494201600000 | 398.87 |
| 1494288000000 | 398.61 |
| 1494374400000 | 400.5 |
| 1494460800000 | 397.85 |
| 1494547200000 | 396 |
| 1494806400000 | 399.16 |
| 1494892800000 | 398.6 |
| 1494979200000 | 392.02 |
| 1495065600000 | 393.21 |
| 1495152000000 | 396.52 |
| 1495411200000 | 399.13 |
| 1495497600000 | 399.16 |
| 1495584000000 | 400.23 |
| 1495670400000 | 402.39 |
| 1495756800000 | 401.72 |
| 1496016000000 | 401.73 |
| 1496102400000 | 400.65 |
| 1496188800000 | 401.08 |
| 1496275200000 | 405.73 |
| 1496361600000 | 406.08 |
| 1496620800000 | 404.83 |
| 1496707200000 | 403.08 |
| 1496793600000 | 403.31 |
| 1496880000000 | 403.6 |
| 1496966400000 | 403.99 |
| 1497225600000 | 404.14 |
| 1497312000000 | 407.36 |
| 1497398400000 | 406.02 |
| 1497484800000 | 404.61 |
| 1497571200000 | 405.21 |
| 1497830400000 | 407.7 |
| 1497916800000 | 403.42 |
| 1498003200000 | 402.52 |
| 1498089600000 | 403.31 |
| 1498176000000 | 405.11 |
| 1498435200000 | 406.5 |
| 1498521600000 | 404.21 |
| 1498608000000 | 407.5 |
| 1498694400000 | 405.11 |
| 1498780800000 | 406.5899 |
| 1499040000000 | 408.5 |
| 1499126400000 | 408.58 |
| 1499212800000 | 407.38 |
| 1499299200000 | 403.49 |
| 1499385600000 | 406.67 |
| 1499644800000 | 407.07 |
| 1499731200000 | 406.94 |
| 1499817600000 | 409.9 |
| 1499904000000 | 411.16 |
| 1499990400000 | 412.93 |
| 1500249600000 | 413.91 |
| 1500336000000 | 413.14 |
| 1500422400000 | 416.04 |
| 1500508800000 | 415.72 |
| 1500595200000 | 415.81 |
| 1500854400000 | 415.74 |
| 1500940800000 | 417.65 |
| 1501027200000 | 416.27 |
| 1501113600000 | 415.62 |
| 1501200000000 | 415.13 |
| 1501459200000 | 414.48 |
| 1501545600000 | 415.73 |
| 1501632000000 | 414.27 |
| 1501718400000 | 413.75 |
| 1501804800000 | 414.65 |
| 1502064000000 | 414.79 |
| 1502150400000 | 413.75 |
| 1502236800000 | 412.85 |
| 1502323200000 | 406.83 |
| 1502409600000 | 406.81 |
| 1502668800000 | 410.71 |
| 1502755200000 | 408.77 |
| 1502841600000 | 410.74 |
| 1502928000000 | 405.3399 |
| 1503014400000 | 404.0299 |
| 1503273600000 | 404.55 |
| 1503360000000 | 408.3 |
| 1503446400000 | 407.37 |
| 1503532800000 | 407.43 |
| 1503619200000 | 408.8399 |
| 1503878400000 | 408.32 |
| 1503964800000 | 407.82 |
| 1504051200000 | 409.56 |
| 1504137600000 | 413 |
| 1504224000000 | 414.87 |
| 1504483200000 | 414.76 |
| 1504569600000 | 411.16 |
| 1504656000000 | 412.48 |
| 1504742400000 | 412.2799 |
| 1504828800000 | 413.44 |
| 1505088000000 | 418.13 |
| 1505174400000 | 420.01 |
| 1505260800000 | 419.24 |
| 1505347200000 | 419.63 |
| 1505433600000 | 420.09 |
| 1505692800000 | 421.03 |
| 1505779200000 | 420.79 |
| 1505865600000 | 421.72 |
| 1505952000000 | 420.99 |
| 1506038400000 | 422.53 |
| 1506297600000 | 422.41 |
| 1506384000000 | 422.41 |
| 1506470400000 | 424.53 |
| 1506556800000 | 424.18 |
| 1506643200000 | 425.57 |
| 1506902400000 | 427.96 |
| 1506988800000 | 428.71 |
| 1507075200000 | 429.81 |
| 1507161600000 | 431.09 |
| 1507248000000 | 429.64 |
| 1507507200000 | 428.17 |
| 1507593600000 | 429.1 |
| 1507680000000 | 429.84 |
| 1507766400000 | 429.9 |
| 1507852800000 | 430.94 |
| 1508112000000 | 431.02 |
| 1508198400000 | 430.77 |
| 1508284800000 | 431.12 |
| 1508371200000 | 431.82 |
| 1508457600000 | 434.53 |
| 1508716800000 | 432.59 |
| 1508803200000 | 433.21 |
| 1508889600000 | 429.43 |
| 1508976000000 | 431.27 |
| 1509062400000 | 433.19 |
| 1509321600000 | 431.27 |
| 1509408000000 | 432.47 |
| 1509494400000 | 432.44 |
| 1509580800000 | 432.78 |
| 1509667200000 | 433.9 |
| 1509926400000 | 436.14 |
| 1510012800000 | 434.84 |
| 1510099200000 | 435.97 |
| 1510185600000 | 435.75 |
| 1510272000000 | 436.06 |
| 1510531200000 | 437.31 |
| 1510617600000 | 436.88 |
| 1510704000000 | 434.58 |
| 1510790400000 | 438.44 |
| 1510876800000 | 440.09 |
| 1511136000000 | 441.47 |
| 1511222400000 | 443.84 |
| 1511308800000 | 443.88 |
| 1511395200000 | 443.97 |
| 1511481600000 | 445.06 |
| 1511740800000 | 443.93 |
| 1511827200000 | 448.05 |
| 1511913600000 | 449.54 |
| 1512000000000 | 452.39 |
| 1512086400000 | 452.13 |
| 1512345600000 | 452.03 |
| 1512432000000 | 449.75 |
| 1512518400000 | 448.01 |
| 1512604800000 | 450.62 |
| 1512691200000 | 453.53 |
| 1512950400000 | 453.92 |
| 1513036800000 | 453.15 |
| 1513123200000 | 452.52 |
| 1513209600000 | 450.03 |
| 1513296000000 | 453.59 |
| 1513555200000 | 456.91 |
| 1513641600000 | 455.73 |
| 1513728000000 | 455.93 |
| 1513814400000 | 457.66 |
| 1513900800000 | 457.96 |
| 1514332800000 | 459.2 |
| 1514419200000 | 461.45 |
| 1514505600000 | 459.18 |
| 1514851200000 | 461.94 |
| 1514937600000 | 463.94 |
| 1515024000000 | 464.91 |
| 1515110400000 | 467.06 |
| 1515369600000 | 469.05 |
| 1515456000000 | 468.86 |
| 1515542400000 | 467.27 |
| 1515628800000 | 471.93 |
| 1515715200000 | 474.49 |
| 1515974400000 | 475.04 |
| 1516060800000 | 470.69 |
| 1516147200000 | 474.55 |
| 1516233600000 | 473.93 |
| 1516320000000 | 477.9 |
| 1516579200000 | 481.08 |
| 1516665600000 | 482.54 |
| 1516752000000 | 482.94 |
| 1516838400000 | 482.39 |
| 1516924800000 | 485.75 |
| 1517184000000 | 481.12 |
| 1517270400000 | 477.13 |
| 1517356800000 | 477.11 |
| 1517443200000 | 476.47 |
| 1517529600000 | 466.13 |
| 1517788800000 | 450.37 |
| 1517875200000 | 453.88 |
| 1517961600000 | 454.79 |
| 1518048000000 | 439.33 |
| 1518134400000 | 443.36 |
| 1518393600000 | 449.93 |
| 1518480000000 | 451.57 |
| 1518566400000 | 459.49 |
| 1518652800000 | 464.03 |
| 1518739200000 | 463.3 |
| 1518998400000 | 463.18 |
| 1519084800000 | 460.41 |
| 1519171200000 | 457.68 |
| 1519257600000 | 456.42 |
| 1519344000000 | 462.65 |
| 1519603200000 | 465.24 |
| 1519689600000 | 459.59 |
| 1519776000000 | 455.86 |
| 1519862400000 | 452.46 |
| 1519948800000 | 456.31 |
| 1520208000000 | 461.89 |
| 1520294400000 | 464.85 |
| 1520380800000 | 464.35 |
| 1520467200000 | 465.52 |
| 1520553600000 | 472.68 |
| 1520812800000 | 472.08 |
| 1520899200000 | 470.46 |
| 1520985600000 | 468.24 |
| 1521072000000 | 466.35 |
| 1521158400000 | 468.24 |
| 1521417600000 | 463.8 |
| 1521504000000 | 465.02 |
| 1521590400000 | 466.08 |
| 1521676800000 | 455.69 |
| 1521763200000 | 447.63 |
| 1522022400000 | 456.54 |
| 1522108800000 | 450.57 |
| 1522195200000 | 448.98 |
| 1522281600000 | 454.99 |
| 1522713600000 | 449.2 |
| 1522800000000 | 453.82 |
| 1522886400000 | 457.16 |
| 1522972800000 | 447.91 |
| 1523232000000 | 449.15 |
| 1523318400000 | 455.36 |
| 1523404800000 | 453.59 |
| 1523491200000 | 455.66 |
| 1523577600000 | 454.05 |
| 1523836800000 | 458.08 |
| 1523923200000 | 462.67 |
| 1524009600000 | 464.25 |
| 1524096000000 | 460.96 |
| 1524182400000 | 458.09 |
| 1524441600000 | 458.2 |
| 1524528000000 | 453.82 |
| 1524614400000 | 453 |
| 1524700800000 | 456.12 |
| 1524787200000 | 457.02 |
| 1525046400000 | 453.94 |
| 1525132800000 | 454.28 |
| 1525219200000 | 450.79 |
| 1525305600000 | 450.32 |
| 1525392000000 | 455.19 |
| 1525651200000 | 456.65 |
| 1525737600000 | 457.28 |
| 1525824000000 | 460.62 |
| 1525910400000 | 463.47 |
| 1525996800000 | 463.8 |
| 1526256000000 | 463.23 |
| 1526342400000 | 460.77 |
| 1526428800000 | 463.71 |
| 1526515200000 | 463.96 |
| 1526601600000 | 463.54 |
| 1526860800000 | 466.37 |
| 1526947200000 | 464.23 |
| 1527033600000 | 465.11 |
| 1527120000000 | 465.01 |
| 1527206400000 | 464.33 |
| 1527465600000 | 464.02 |
| 1527552000000 | 460.03 |
| 1527638400000 | 465.75 |
| 1527724800000 | 461.81 |
| 1527811200000 | 465.46 |
| 1528070400000 | 466.44 |
| 1528156800000 | 468.17 |
| 1528243200000 | 472.1 |
| 1528329600000 | 470.87 |
| 1528416000000 | 473.88 |
| 1528675200000 | 474.01 |
| 1528761600000 | 476.51 |
| 1528848000000 | 473.97 |
| 1528934400000 | 475.92 |
| 1529020800000 | 475.66 |
| 1529280000000 | 476.04 |
| 1529366400000 | 473.3 |
| 1529452800000 | 475.35 |
| 1529539200000 | 472.31 |
| 1529625600000 | 472.15 |
| 1529884800000 | 465.71 |
| 1529971200000 | 467.08 |
| 1530057600000 | 462.25 |
| 1530144000000 | 464.36 |
| 1530230400000 | 465.32 |
| 1530489600000 | 465.96 |
| 1530576000000 | 465 |
| 1530662400000 | 465.14 |
| 1530748800000 | 468.6 |
| 1530835200000 | 472.38 |
| 1531094400000 | 476.18 |
| 1531180800000 | 476.52 |
| 1531267200000 | 472.91 |
| 1531353600000 | 476.12 |
| 1531440000000 | 476.41 |
| 1531699200000 | 475.11 |
| 1531785600000 | 477.42 |
| 1531872000000 | 478.72 |
| 1531958400000 | 479.04 |
| 1532044800000 | 477.36 |
| 1532304000000 | 477.73 |
| 1532390400000 | 475 |
| 1532476800000 | 479.18 |
| 1532563200000 | 481.39 |
| 1532649600000 | 476.87 |
| 1532908800000 | 473.48 |
| 1532995200000 | 477.24 |
| 1533081600000 | 473.9 |
| 1533168000000 | 476.82 |
| 1533254400000 | 478.01 |
| 1533513600000 | 479.62 |
| 1533600000000 | 480.07 |
| 1533686400000 | 480.13 |
| 1533772800000 | 481.43 |
| 1533859200000 | 478.39 |
| 1534118400000 | 474.88 |
| 1534204800000 | 478.91 |
| 1534291200000 | 473.4 |
| 1534377600000 | 476.8 |
| 1534464000000 | 478.88 |
| 1534723200000 | 481.45 |
| 1534809600000 | 483.35 |
| 1534896000000 | 483.47 |
| 1534982400000 | 481.98 |
| 1535068800000 | 485 |
| 1535328000000 | 487.77 |
| 1535414400000 | 488.08 |
| 1535500800000 | 489.23 |
| 1535587200000 | 485.74 |
| 1535673600000 | 486.39 |
| 1535932800000 | 486.3 |
| 1536019200000 | 485.24 |
| 1536105600000 | 484.05 |
| 1536192000000 | 482.55 |
| 1536278400000 | 480.58 |
| 1536537600000 | 482.84 |
| 1536624000000 | 484.14 |
| 1536710400000 | 485.23 |
| 1536796800000 | 487 |
| 1536883200000 | 487.68 |
| 1537142400000 | 484.18 |
| 1537228800000 | 487.16 |
| 1537315200000 | 485.76 |
| 1537401600000 | 488.65 |
| 1537488000000 | 488.53 |
| 1537747200000 | 485.35 |
| 1537833600000 | 484.75 |
| 1537920000000 | 482.66 |
| 1538006400000 | 483.25 |
| 1538092800000 | 484.26 |
| 1538352000000 | 482.8 |
| 1538438400000 | 481.17 |
| 1538524800000 | 481.9 |
| 1538611200000 | 476.77 |
| 1538697600000 | 474.01 |
| 1538956800000 | 472.63 |
| 1539043200000 | 469.67 |
| 1539129600000 | 455.35 |
| 1539216000000 | 447.87 |
| 1539302400000 | 452.44 |
| 1539561600000 | 452.85 |
| 1539648000000 | 462.66 |
| 1539734400000 | 460.88 |
| 1539820800000 | 454.56 |
| 1539907200000 | 452.77 |
| 1540166400000 | 451.04 |
| 1540252800000 | 448.54 |
| 1540339200000 | 436.4 |
| 1540425600000 | 441.25 |
| 1540512000000 | 435.37 |
| 1540771200000 | 433.81 |
| 1540857600000 | 442.54 |
| 1540944000000 | 447.23 |
| 1541030400000 | 455.62 |
| 1541116800000 | 453.44 |
| 1541376000000 | 454.81 |
| 1541462400000 | 456.96 |
| 1541548800000 | 463.37 |
| 1541635200000 | 462.17 |
| 1541721600000 | 457.69 |
| 1541980800000 | 450.7 |
| 1542067200000 | 450.14 |
| 1542153600000 | 446.99 |
| 1542240000000 | 451.33 |
| 1542326400000 | 453.12 |
| 1542585600000 | 444.96 |
| 1542672000000 | 437.46 |
| 1542758400000 | 442.14 |
| 1542844800000 | 442.45 |
| 1542931200000 | 441.09 |
| 1543190400000 | 447.43 |
| 1543276800000 | 445.19 |
| 1543363200000 | 454.23 |
| 1543449600000 | 453.26 |
| 1543536000000 | 455.18 |
| 1543795200000 | 460.34 |
| 1543881600000 | 447.1 |
| 1543968000000 | 447.15 |
| 1544054400000 | 446.42 |
| 1544140800000 | 436.42 |
| 1544400000000 | 436.03 |
| 1544486400000 | 435.12 |
| 1544572800000 | 437.96 |
| 1544659200000 | 434.93 |
| 1544745600000 | 428.56 |
| 1545004800000 | 419.0899 |
| 1545091200000 | 420.08 |
| 1545177600000 | 413.66 |
| 1545264000000 | 407.49 |
| 1545350400000 | 399.51 |
| 1545609600000 | 390.41 |
| 1545868800000 | 410.69 |
| 1545955200000 | 409.77 |
| 1546214400000 | 413.44 |
| 1546387200000 | 412.21 |
| 1546473600000 | 404.95 |
| 1546560000000 | 417.13 |
| 1546819200000 | 423.12 |
| 1546905600000 | 429.21 |
| 1546992000000 | 433.68 |
| 1547078400000 | 435.96 |
| 1547164800000 | 436.23 |
| 1547424000000 | 433.82 |
| 1547510400000 | 436.73 |
| 1547596800000 | 438.6 |
| 1547683200000 | 442.22 |
| 1547769600000 | 447.99 |
| 1548028800000 | 447.88 |
| 1548115200000 | 441.83 |
| 1548201600000 | 441.65 |
| 1548288000000 | 443.93 |
| 1548374400000 | 449.61 |
| 1548633600000 | 448.48 |
| 1548720000000 | 448.74 |
| 1548806400000 | 453.45 |
| 1548892800000 | 456.64 |
| 1548979200000 | 458.18 |
| 1549238400000 | 461.39 |
| 1549324800000 | 463.81 |
| 1549411200000 | 462.93 |
| 1549497600000 | 459.78 |
| 1549584000000 | 459.75 |
| 1549843200000 | 460.8 |
| 1549929600000 | 464.85 |
| 1550016000000 | 466.3 |
| 1550102400000 | 465.65 |
| 1550188800000 | 469.5 |
| 1550448000000 | 469.62 |
| 1550534400000 | 470.79 |
| 1550620800000 | 471.83 |
| 1550707200000 | 470.09 |
| 1550793600000 | 473.08 |
| 1551052800000 | 473.36 |
| 1551139200000 | 471.94 |
| 1551225600000 | 472.21 |
| 1551312000000 | 470.68 |
| 1551398400000 | 474.17 |
| 1551657600000 | 471.18 |
| 1551744000000 | 470.37 |
| 1551830400000 | 465.74 |
| 1551916800000 | 462.27 |
| 1552003200000 | 461.11 |
| 1552262400000 | 467.54 |
| 1552348800000 | 469.5 |
| 1552435200000 | 472.05 |
| 1552521600000 | 470.48 |
| 1552608000000 | 471.3 |
| 1552867200000 | 473.16 |
| 1552953600000 | 472.21 |
| 1553040000000 | 469.5 |
| 1553126400000 | 476.96 |
| 1553212800000 | 467.14 |
| 1553472000000 | 467.31 |
| 1553558400000 | 471.42 |
| 1553644800000 | 469.97 |
| 1553731200000 | 473.26 |
| 1553817600000 | 476.23 |
| 1554076800000 | 481.62 |
| 1554163200000 | 481.74 |
| 1554249600000 | 483.31 |
| 1554336000000 | 483.46 |
| 1554422400000 | 486.63 |
| 1554681600000 | 487.29 |
| 1554768000000 | 483.16 |
| 1554854400000 | 486.84 |
| 1554940800000 | 487.59 |
| 1555027200000 | 490.64 |
| 1555286400000 | 489.51 |
| 1555372800000 | 487.93 |
| 1555459200000 | 483.87 |
| 1555545600000 | 484.68 |
| 1555977600000 | 489.15 |
| 1556064000000 | 489.81 |
| 1556150400000 | 486.67 |
| 1556236800000 | 490.43 |
| 1556496000000 | 489.7 |
| 1556582400000 | 490.44 |
| 1556668800000 | 485.24 |
| 1556755200000 | 485.7 |
| 1556841600000 | 490 |
| 1557100800000 | 487.89 |
| 1557187200000 | 480.27 |
| 1557273600000 | 480.07 |
| 1557360000000 | 479.72 |
| 1557446400000 | 481.26 |
| 1557705600000 | 468.92 |
| 1557792000000 | 474.01 |
| 1557878400000 | 476.14 |
| 1557964800000 | 479.85 |
| 1558051200000 | 476.46 |
| 1558310400000 | 473.12 |
| 1558396800000 | 478.02 |
| 1558483200000 | 475.65 |
| 1558569600000 | 469.01 |
| 1558656000000 | 470.14 |
| 1558915200000 | 470.42 |
| 1559001600000 | 466.54 |
| 1559088000000 | 462.49 |
| 1559174400000 | 463.62 |
| 1559260800000 | 461.35 |
| 1559520000000 | 462.71 |
| 1559606400000 | 472.43 |
| 1559692800000 | 476.45 |
| 1559779200000 | 478.17 |
| 1559865600000 | 481.7 |
| 1560124800000 | 484.2 |
| 1560211200000 | 483.34 |
| 1560297600000 | 483.3 |
| 1560384000000 | 486.02 |
| 1560470400000 | 483.67 |
| 1560729600000 | 483.88 |
| 1560816000000 | 488.03 |
| 1560902400000 | 490.64 |
| 1560988800000 | 494.38 |
| 1561075200000 | 491.97 |
| 1561334400000 | 489.06 |
| 1561420800000 | 485.25 |
| 1561507200000 | 483.29 |
| 1561593600000 | 487.66 |
| 1561680000000 | 493.01 |
| 1561939200000 | 495.78 |
| 1562025600000 | 495.45 |
| 1562112000000 | 499.61 |
| 1562198400000 | 499.66 |
| 1562284800000 | 499.34 |
| 1562544000000 | 496.4 |
| 1562630400000 | 497.66 |
| 1562716800000 | 498.24 |
| 1562803200000 | 498.41 |
| 1562889600000 | 501.91 |
| 1563148800000 | 501.98 |
| 1563235200000 | 500.93 |
| 1563321600000 | 498.11 |
| 1563408000000 | 499.38 |
| 1563494400000 | 497.11 |
| 1563753600000 | 497.22 |
| 1563840000000 | 500.78 |
| 1563926400000 | 504.3 |
| 1564012800000 | 501.33 |
| 1564099200000 | 504.78 |
| 1564358400000 | 502.68 |
| 1564444800000 | 503.18 |
| 1564531200000 | 498.63 |
| 1564617600000 | 493.64 |
| 1564704000000 | 489.42 |
| 1564963200000 | 475.99 |
| 1565049600000 | 480.68 |
| 1565136000000 | 482.62 |
| 1565222400000 | 491.83 |
| 1565308800000 | 487.52 |
| 1565568000000 | 481.62 |
| 1565654400000 | 486.7 |
| 1565740800000 | 472.41 |
| 1565827200000 | 471.66 |
| 1565913600000 | 478.98 |
| 1566172800000 | 484.1 |
| 1566259200000 | 480.91 |
| 1566345600000 | 485.53 |
| 1566432000000 | 484.71 |
| 1566518400000 | 473.42 |
| 1566777600000 | 477.3 |
| 1566864000000 | 474.85 |
| 1566950400000 | 477.54 |
| 1567036800000 | 483.48 |
| 1567123200000 | 484.44 |
| 1567382400000 | 484.37 |
| 1567468800000 | 481.49 |
| 1567555200000 | 486.99 |
| 1567641600000 | 493.22 |
| 1567728000000 | 493.2 |
| 1567987200000 | 493.09 |
| 1568073600000 | 494.49 |
| 1568160000000 | 498.86 |
| 1568246400000 | 499.34 |
| 1568332800000 | 498.69 |
| 1568592000000 | 500.48 |
| 1568678400000 | 501.39 |
| 1568764800000 | 499.92 |
| 1568851200000 | 498.43 |
| 1568937600000 | 497.17 |
| 1569196800000 | 497.01 |
| 1569283200000 | 493.01 |
| 1569369600000 | 495.97 |
| 1569456000000 | 493.99 |
| 1569542400000 | 490.96 |
| 1569801600000 | 493.14 |
| 1569888000000 | 485.63 |
| 1569974400000 | 477.8 |
| 1570060800000 | 481.81 |
| 1570147200000 | 486.85 |
| 1570406400000 | 485.1 |
| 1570492800000 | 477.01 |
| 1570579200000 | 480.67 |
| 1570665600000 | 483.02 |
| 1570752000000 | 489.53 |
| 1571011200000 | 488.23 |
| 1571097600000 | 492.21 |
| 1571184000000 | 490.6 |
| 1571270400000 | 492.91 |
| 1571356800000 | 491.57 |
| 1571616000000 | 494.2 |
| 1571702400000 | 492.39 |
| 1571788800000 | 494.26 |
| 1571875200000 | 496.54 |
| 1571961600000 | 498.47 |
| 1572220800000 | 500.16 |
| 1572307200000 | 501.46 |
| 1572393600000 | 502.25 |
| 1572480000000 | 499.47 |
| 1572566400000 | 506.88 |
| 1572825600000 | 509.23 |
| 1572912000000 | 509.1 |
| 1572998400000 | 508.61 |
| 1573084800000 | 509.96 |
| 1573171200000 | 511.31 |
| 1573430400000 | 511.39 |
| 1573516800000 | 511.31 |
| 1573603200000 | 511.51 |
| 1573689600000 | 512.9 |
| 1573776000000 | 516.45 |
| 1574035200000 | 516.65 |
| 1574121600000 | 516.99 |
| 1574208000000 | 516.39 |
| 1574294400000 | 514.57 |
| 1574380800000 | 515.55 |
| 1574640000000 | 519.83 |
| 1574726400000 | 522.02 |
| 1574812800000 | 523.6799 |
| 1574899200000 | 523.78 |
| 1574985600000 | 520.5599 |
| 1575244800000 | 515.4299 |
| 1575331200000 | 512.71 |
| 1575417600000 | 515 |
| 1575504000000 | 514.35 |
| 1575590400000 | 517.8 |
| 1575849600000 | 515.79 |
| 1575936000000 | 514.84 |
| 1576022400000 | 515.59 |
| 1576108800000 | 519.1799 |
| 1576195200000 | 518.86 |
| 1576454400000 | 521.3099 |
| 1576540800000 | 521.02 |
| 1576627200000 | 521.24 |
| 1576713600000 | 523.29 |
| 1576800000000 | 525.53 |
| 1577059200000 | 526.36 |
| 1577145600000 | 526.9299 |
| 1577404800000 | 527.75 |
| 1577664000000 | 525.3099 |
| 1577750400000 | 527.6 |
| 1577923200000 | 529 |
| 1578009600000 | 526.9 |
| 1578268800000 | 528.03 |
| 1578355200000 | 527.84 |
| 1578441600000 | 528.28 |
| 1578528000000 | 530.61 |
| 1578614400000 | 529.35 |
| 1578873600000 | 532.37 |
| 1578960000000 | 533.45 |
| 1579046400000 | 534.82 |
| 1579132800000 | 540.03 |
| 1579219200000 | 540.61 |
| 1579478400000 | 540.64 |
| 1579564800000 | 538.66 |
| 1579651200000 | 538 |
| 1579737600000 | 540.2 |
| 1579824000000 | 535.34 |
| 1580083200000 | 527.67 |
| 1580169600000 | 532.25 |
| 1580256000000 | 531.76 |
| 1580342400000 | 531.41 |
| 1580428800000 | 522.64 |
| 1580688000000 | 525.92 |
| 1580774400000 | 533.63 |
| 1580860800000 | 537.77 |
| 1580947200000 | 537.61 |
| 1581033600000 | 533.62 |
| 1581292800000 | 536.25 |
| 1581379200000 | 540.22 |
| 1581465600000 | 542.46 |
| 1581552000000 | 542.1 |
| 1581638400000 | 542.69 |
| 1581897600000 | 542.75 |
| 1581984000000 | 541.82 |
| 1582070400000 | 542.75 |
| 1582156800000 | 543.45 |
| 1582243200000 | 537.87 |
| 1582502400000 | 522.47 |
| 1582588800000 | 505.84 |
| 1582675200000 | 499.42 |
| 1582761600000 | 481.07 |
| 1582848000000 | 473.17 |
| 1583107200000 | 486.89 |
| 1583193600000 | 476.76 |
| 1583280000000 | 492.34 |
| 1583366400000 | 476.76 |
| 1583452800000 | 465.87 |
| 1583712000000 | 424.54 |
| 1583798400000 | 440.44 |
| 1583884800000 | 414.66 |
| 1583971200000 | 374.22 |
| 1584057600000 | 400.25 |
| 1584316800000 | 350.22 |
| 1584403200000 | 365.5299 |
| 1584489600000 | 338.75 |
| 1584576000000 | 347.48 |
| 1584662400000 | 333.65 |
| 1584921600000 | 325.11 |
| 1585008000000 | 358.4 |
| 1585094400000 | 369.77 |
| 1585180800000 | 390.86 |
| 1585267200000 | 377.93 |
| 1585526400000 | 386.63 |
| 1585612800000 | 379.56 |
| 1585699200000 | 360.6 |
| 1585785600000 | 363.17 |
| 1585872000000 | 355.97 |
| 1586131200000 | 383.52 |
| 1586217600000 | 387.73 |
| 1586304000000 | 404.21 |
| 1586390400000 | 414.86 |
| 1586822400000 | 416.11 |
| 1586908800000 | 403.86 |
| 1586995200000 | 403.29 |
| 1587081600000 | 418.24 |
| 1587340800000 | 411.87 |
| 1587427200000 | 399.75 |
| 1587513600000 | 409.0299 |
| 1587600000000 | 411.96 |
| 1587686400000 | 417.69 |
| 1587945600000 | 429.27 |
| 1588032000000 | 432.25 |
| 1588118400000 | 445.38 |
| 1588204800000 | 434.86 |
| 1588291200000 | 422.61 |
| 1588550400000 | 423.95 |
| 1588636800000 | 427.97 |
| 1588723200000 | 424.74 |
| 1588809600000 | 434.13 |
| 1588896000000 | 443.88 |
| 1589155200000 | 442.43 |
| 1589241600000 | 431.09 |
| 1589328000000 | 419.21 |
| 1589414400000 | 423.52 |
| 1589500800000 | 426.21 |
| 1589760000000 | 445.97 |
| 1589846400000 | 442.41 |
| 1589932800000 | 450.09 |
| 1590019200000 | 447.09 |
| 1590105600000 | 448.52 |
| 1590364800000 | 448.69 |
| 1590451200000 | 458.3 |
| 1590537600000 | 465.9 |
| 1590624000000 | 464.11 |
| 1590710400000 | 466.14 |
| 1590969600000 | 471.35 |
| 1591056000000 | 474.99 |
| 1591142400000 | 484.11 |
| 1591228800000 | 483.36 |
| 1591315200000 | 496.11 |
| 1591574400000 | 505.89 |
| 1591660800000 | 494.88 |
| 1591747200000 | 487.72 |
| 1591833600000 | 458.05 |
| 1591920000000 | 465.68 |
| 1592179200000 | 472.84 |
| 1592265600000 | 480.57 |
| 1592352000000 | 477.77 |
| 1592438400000 | 477.99 |
| 1592524800000 | 476.62 |
| 1592784000000 | 477.51 |
| 1592870400000 | 477.52 |
| 1592956800000 | 462.67 |
| 1593043200000 | 468.43 |
| 1593129600000 | 459.06 |
| 1593388800000 | 465.76 |
| 1593475200000 | 472.33 |
| 1593561600000 | 473.29 |
| 1593648000000 | 474.66 |
| 1593734400000 | 474.72 |
| 1593993600000 | 480.07 |
| 1594080000000 | 473.16 |
| 1594166400000 | 477.18 |
| 1594252800000 | 472.79 |
| 1594339200000 | 477.77 |
| 1594598400000 | 472.51 |
| 1594684800000 | 479.54 |
| 1594771200000 | 491.3 |
| 1594857600000 | 490.52 |
| 1594944000000 | 492.82 |
| 1595203200000 | 493.9 |
| 1595289600000 | 496.77 |
| 1595376000000 | 500.28 |
| 1595462400000 | 498.07 |
| 1595548800000 | 494.75 |
| 1595808000000 | 498.38 |
| 1595894400000 | 493.82 |
| 1595980800000 | 503.24 |
| 1596067200000 | 502.9 |
| 1596153600000 | 503.55 |
| 1596412800000 | 508.48 |
| 1596499200000 | 510.58 |
| 1596585600000 | 513.26 |
| 1596672000000 | 513.84 |
| 1596758400000 | 515.01 |
| 1597017600000 | 517.26 |
| 1597104000000 | 515.91 |
| 1597190400000 | 518.96 |
| 1597276800000 | 519.45 |
| 1597363200000 | 518.78 |
| 1597622400000 | 520.53 |
| 1597708800000 | 519.75 |
| 1597795200000 | 517.0599 |
| 1597881600000 | 514.98 |
| 1597968000000 | 514.19 |
| 1598227200000 | 520.08 |
| 1598313600000 | 520.21 |
| 1598400000000 | 521.34 |
| 1598486400000 | 522.41 |
| 1598572800000 | 525.26 |
| 1598832000000 | 522 |
| 1598918400000 | 526.3 |
| 1599004800000 | 533.89 |
| 1599091200000 | 517.7 |
| 1599177600000 | 512.41 |
| 1599436800000 | 512.49 |
| 1599523200000 | 502.35 |
| 1599609600000 | 509.52 |
| 1599696000000 | 502.63 |
| 1599782400000 | 503.49 |
| 1600041600000 | 512.24 |
| 1600128000000 | 514.36 |
| 1600214400000 | 515.66 |
| 1600300800000 | 513.71 |
| 1600387200000 | 508.9 |
| 1600646400000 | 499.03 |
| 1600732800000 | 503.75 |
| 1600819200000 | 492.91 |
| 1600905600000 | 492.68 |
| 1600992000000 | 501.27 |
| 1601251200000 | 511.03 |
| 1601337600000 | 509.26 |
| 1601424000000 | 511.38 |
| 1601510400000 | 515.61 |
| 1601596800000 | 516.8099 |
| 1601856000000 | 526.64 |
| 1601942400000 | 522.35 |
| 1602028800000 | 531.6 |
| 1602115200000 | 537.49 |
| 1602201600000 | 540.33 |
| 1602460800000 | 542.73 |
| 1602547200000 | 538.97 |
| 1602633600000 | 537.09 |
| 1602720000000 | 539.32 |
| 1602806400000 | 537.22 |
| 1603065600000 | 532 |
| 1603152000000 | 533.77 |
| 1603238400000 | 530.73 |
| 1603324800000 | 535.71 |
| 1603411200000 | 539.42 |
| 1603670400000 | 527.19 |
| 1603756800000 | 523.83 |
| 1603843200000 | 508.31 |
| 1603929600000 | 513.57 |
| 1604016000000 | 510.46 |
| 1604275200000 | 520.05 |
| 1604361600000 | 530.71 |
| 1604448000000 | 535.59 |
| 1604534400000 | 547.75 |
| 1604620800000 | 547.45 |
| 1604880000000 | 555.96 |
| 1604966400000 | 557.82 |
| 1605052800000 | 560.21 |
| 1605139200000 | 553.73 |
| 1605225600000 | 562.97 |
| 1605484800000 | 571.82 |
| 1605571200000 | 572.42 |
| 1605657600000 | 567.08 |
| 1605744000000 | 571.34 |
| 1605830400000 | 570.55 |
| 1606089600000 | 576.6 |
| 1606176000000 | 583.58 |
| 1606262400000 | 582.74 |
| 1606348800000 | 582.8 |
| 1606435200000 | 585.66 |
| 1606694400000 | 581.91 |
| 1606780800000 | 586.44 |
| 1606867200000 | 585.8099 |
| 1606953600000 | 590.67 |
| 1607040000000 | 599.41 |
| 1607299200000 | 598.14 |
| 1607385600000 | 602.02 |
| 1607472000000 | 597.27 |
| 1607558400000 | 600.8 |
| 1607644800000 | 598.5 |
| 1607904000000 | 595.89 |
| 1607990400000 | 605.6 |
| 1608076800000 | 605.11 |
| 1608163200000 | 610.69 |
| 1608249600000 | 609.54 |
| 1608508800000 | 607.28 |
| 1608595200000 | 609.36 |
| 1608681600000 | 610.99 |
| 1608768000000 | 611.85 |
| 1609113600000 | 608.98 |
| 1609200000000 | 604.82 |
| 1609286400000 | 610.01 |
| 1609372800000 | 612.47 |
| 1609718400000 | 602.35 |
| 1609804800000 | 609.73 |
| 1609891200000 | 621.72 |
| 1609977600000 | 631.01 |
| 1610064000000 | 631.48 |
| 1610323200000 | 631.64 |
| 1610409600000 | 637.58 |
| 1610496000000 | 632.86 |
| 1610582400000 | 635.75 |
| 1610668800000 | 630.03 |
| 1610928000000 | 630.13 |
| 1611014400000 | 634.82 |
| 1611100800000 | 639.49 |
| 1611187200000 | 636.83 |
| 1611273600000 | 634.83 |
| 1611532800000 | 632.42 |
| 1611619200000 | 626.24 |
| 1611705600000 | 608.13 |
| 1611792000000 | 616.75 |
| 1611878400000 | 605.79 |
| 1612137600000 | 616.38 |
| 1612224000000 | 627.99 |
| 1612310400000 | 629.45 |
| 1612396800000 | 636.71 |
| 1612483200000 | 642.2 |
| 1612742400000 | 650.24 |
| 1612828800000 | 651.1 |
| 1612915200000 | 652.64 |
| 1613001600000 | 655.36 |
| 1613088000000 | 660.78 |
| 1613347200000 | 660.91 |
| 1613433600000 | 659.7 |
| 1613520000000 | 656.1799 |
| 1613606400000 | 652.4 |
| 1613692800000 | 661.05 |
| 1613952000000 | 653.32 |
| 1614038400000 | 652.85 |
| 1614124800000 | 662.8 |
| 1614211200000 | 643.52 |
| 1614297600000 | 644.11 |
| 1614556800000 | 660.3 |
| 1614643200000 | 654.44 |
| 1614729600000 | 644.9299 |
| 1614816000000 | 630.32 |
| 1614902400000 | 641.57 |
| 1615161600000 | 639.6799 |
| 1615248000000 | 646.58 |
| 1615334400000 | 651.84 |
| 1615420800000 | 662.55 |
| 1615507200000 | 665.94 |
| 1615766400000 | 673.84 |
| 1615852800000 | 666.7 |
| 1615939200000 | 670.86 |
| 1616025600000 | 659.47 |
| 1616112000000 | 660.88 |
| 1616371200000 | 661.9 |
| 1616457600000 | 650.05 |
| 1616544000000 | 643.59 |
| 1616630400000 | 650.71 |
| 1616716800000 | 662.1 |
| 1616976000000 | 654.42 |
| 1617062400000 | 658.5599 |
| 1617148800000 | 662.02 |
| 1617235200000 | 672.52 |
| 1617667200000 | 679.92 |
| 1617753600000 | 674.8 |
| 1617840000000 | 678.85 |
| 1617926400000 | 681.69 |
| 1618185600000 | 682.19 |
| 1618272000000 | 684.77 |
| 1618358400000 | 684.46 |
| 1618444800000 | 690.27 |
| 1618531200000 | 693.25 |
| 1618790400000 | 688.53 |
| 1618876800000 | 682.22 |
| 1618963200000 | 691.94 |
| 1619049600000 | 690.62 |
| 1619136000000 | 699.62 |
| 1619395200000 | 704.63 |
| 1619481600000 | 706.09 |
| 1619568000000 | 704.77 |
| 1619654400000 | 704.58 |
| 1619740800000 | 698.66 |
| 1620000000000 | 699.19 |
| 1620086400000 | 694.08 |
| 1620172800000 | 694.84 |
| 1620259200000 | 692.52 |
| 1620345600000 | 700.96 |
| 1620604800000 | 694.29 |
| 1620691200000 | 689.05 |
| 1620777600000 | 670.46 |
| 1620864000000 | 677.89 |
| 1620950400000 | 692.51 |
| 1621209600000 | 692.1799 |
| 1621296000000 | 689.1799 |
| 1621382400000 | 685.41 |
| 1621468800000 | 693.32 |
| 1621555200000 | 693.38 |
| 1621814400000 | 698.96 |
| 1621900800000 | 696.23 |
| 1621987200000 | 700.64 |
| 1622073600000 | 705.26 |
| 1622160000000 | 705.66 |
| 1622419200000 | 705.32 |
| 1622505600000 | 708.08 |
| 1622592000000 | 707.76 |
| 1622678400000 | 703.6799 |
| 1622764800000 | 709.05 |
| 1623024000000 | 709.61 |
| 1623110400000 | 712.78 |
| 1623196800000 | 709.13 |
| 1623283200000 | 711.85 |
| 1623369600000 | 715.36 |
| 1623628800000 | 712.65 |
| 1623715200000 | 710.84 |
| 1623801600000 | 708.6 |
| 1623888000000 | 704.45 |
| 1623974400000 | 695.09 |
| 1624233600000 | 705.4299 |
| 1624320000000 | 707.9 |
| 1624406400000 | 708.51 |
| 1624492800000 | 711.51 |
| 1624579200000 | 714.65 |
| 1624838400000 | 713.6799 |
| 1624924800000 | 713.15 |
| 1625011200000 | 711.37 |
| 1625097600000 | 714.4 |
| 1625184000000 | 716.25 |
| 1625443200000 | 716.47 |
| 1625529600000 | 713.87 |
| 1625616000000 | 714.27 |
| 1625702400000 | 707.26 |
| 1625788800000 | 720.14 |
| 1626048000000 | 719.42 |
| 1626134400000 | 711.11 |
| 1626220800000 | 705.22 |
| 1626307200000 | 702.15 |
| 1626393600000 | 697.36 |
| 1626652800000 | 687.66 |
| 1626739200000 | 702.95 |
| 1626825600000 | 710.85 |
| 1626912000000 | 709.91 |
| 1626998400000 | 714.91 |
| 1627257600000 | 716.25 |
| 1627344000000 | 713.16 |
| 1627430400000 | 717.27 |
| 1627516800000 | 721.38 |
| 1627603200000 | 718.7 |
| 1627862400000 | 717.59 |
| 1627948800000 | 721.3099 |
| 1628035200000 | 717.65 |
| 1628121600000 | 724.22 |
| 1628208000000 | 723.61 |
| 1628467200000 | 723.32 |
| 1628553600000 | 723.51 |
| 1628640000000 | 726.95 |
| 1628726400000 | 727.2 |
| 1628812800000 | 726.74 |
| 1629072000000 | 724.28 |
| 1629158400000 | 717.87 |
| 1629244800000 | 711.64 |
| 1629331200000 | 708.17 |
| 1629417600000 | 714.75 |
| 1629676800000 | 722.4299 |
| 1629763200000 | 730.44 |
| 1629849600000 | 735.4 |
| 1629936000000 | 729.27 |
| 1630022400000 | 739.39 |
| 1630281600000 | 739.47 |
| 1630368000000 | 738.77 |
| 1630454400000 | 740.33 |
| 1630540800000 | 746.52 |
| 1630627200000 | 746.44 |
| 1630886400000 | 746.34 |
| 1630972800000 | 740.75 |
| 1631059200000 | 737.71 |
| 1631145600000 | 737.3099 |
| 1631232000000 | 731.88 |
| 1631491200000 | 731.32 |
| 1631577600000 | 727.33 |
| 1631664000000 | 731.94 |
| 1631750400000 | 731.58 |
| 1631836800000 | 726.87 |
| 1632096000000 | 714.83 |
| 1632182400000 | 713.53 |
| 1632268800000 | 722.44 |
| 1632355200000 | 732.38 |
| 1632441600000 | 732.33 |
| 1632700800000 | 732.4299 |
| 1632787200000 | 718.57 |
| 1632873600000 | 718.08 |
| 1632960000000 | 711.07 |
| 1633046400000 | 718.3 |
| 1633305600000 | 711.5 |
| 1633392000000 | 716.34 |
| 1633478400000 | 717.13 |
| 1633564800000 | 725.36 |
| 1633651200000 | 722.69 |
| 1633910400000 | 719.65 |
| 1633996800000 | 722.52 |
| 1634083200000 | 726.1799 |
| 1634169600000 | 737.91 |
| 1634256000000 | 739.47 |
| 1634515200000 | 740.42 |
| 1634601600000 | 744.91 |
| 1634688000000 | 748.65 |
| 1634774400000 | 751.21 |
| 1634860800000 | 751.39 |
| 1635120000000 | 752.51 |
| 1635206400000 | 749.11 |
| 1635292800000 | 740.53 |
| 1635379200000 | 748.99 |
| 1635465600000 | 747.34 |
| 1635724800000 | 755.38 |
| 1635811200000 | 755.57 |
| 1635897600000 | 758.03 |
| 1635984000000 | 756.46 |
| 1636070400000 | 761.15 |
| 1636329600000 | 765.69 |
| 1636416000000 | 767.84 |
| 1636502400000 | 759.36 |
| 1636588800000 | 762.98 |
| 1636675200000 | 767.34 |
| 1636934400000 | 767.9299 |
| 1637020800000 | 770.94 |
| 1637107200000 | 766.24 |
| 1637193600000 | 761.5 |
| 1637280000000 | 758.33 |
| 1637539200000 | 753.33 |
| 1637625600000 | 752.71 |
| 1637712000000 | 756.9299 |
| 1637798400000 | 757.0599 |
| 1637884800000 | 739.69 |
| 1638144000000 | 744.84 |
| 1638230400000 | 726.4 |
| 1638316800000 | 710.21 |
| 1638403200000 | 726.67 |
| 1638489600000 | 718.1799 |
| 1638748800000 | 726.1 |
| 1638835200000 | 742.8099 |
| 1638921600000 | 749.1 |
| 1639008000000 | 737.51 |
| 1639094400000 | 737.39 |
| 1639353600000 | 731.83 |
| 1639440000000 | 725.91 |
| 1639526400000 | 734.46 |
| 1639612800000 | 729.66 |
| 1639699200000 | 729.67 |
| 1639958400000 | 719.42 |
| 1640044800000 | 736.66 |
| 1640131200000 | 740.9 |
| 1640217600000 | 745.32 |
| 1640304000000 | 745.63 |
| 1640563200000 | 751.97 |
| 1640649600000 | 750.89 |
| 1640736000000 | 752.9 |
| 1640822400000 | 754.25 |
| 1640908800000 | 753.96 |
| 1641168000000 | 752.8 |
| 1641254400000 | 755.14 |
| 1641340800000 | 737.34 |
| 1641427200000 | 737.83 |
| 1641513600000 | 735.67 |
| 1641772800000 | 732.83 |
| 1641859200000 | 740.71 |
| 1641945600000 | 741.47 |
| 1642032000000 | 734.74 |
| 1642118400000 | 733.13 |
| 1642377600000 | 733.58 |
| 1642464000000 | 719.5599 |
| 1642550400000 | 713.26 |
| 1642636800000 | 704.14 |
| 1642723200000 | 692.84 |
| 1642982400000 | 698.34 |
| 1643068800000 | 689.23 |
| 1643155200000 | 683.07 |
| 1643241600000 | 675.73 |
| 1643328000000 | 689.09 |
| 1643587200000 | 705.79 |
| 1643673600000 | 713.37 |
| 1643760000000 | 715.5 |
| 1643846400000 | 703.29 |
| 1643932800000 | 705.63 |
| 1644192000000 | 706.94 |
| 1644278400000 | 713.67 |
| 1644364800000 | 730.05 |
| 1644451200000 | 718.5599 |
| 1644537600000 | 709.64 |
| 1644796800000 | 703.2 |
| 1644883200000 | 716.01 |
| 1644969600000 | 717.13 |
| 1645056000000 | 702.83 |
| 1645142400000 | 698.0599 |
| 1645401600000 | 698.05 |
| 1645488000000 | 689.98 |
| 1645574400000 | 677.13 |
| 1645660800000 | 687.85 |
| 1645747200000 | 705.83 |
| 1646006400000 | 703.9299 |
| 1646092800000 | 692.61 |
| 1646179200000 | 706.54 |
| 1646265600000 | 701.02 |
| 1646352000000 | 695.08 |
| 1646611200000 | 674.02 |
| 1646697600000 | 673.02 |
| 1646784000000 | 688.8099 |
| 1646870400000 | 688.01 |
| 1646956800000 | 678.74 |
| 1647216000000 | 672.3099 |
| 1647302400000 | 682.12 |
| 1647388800000 | 699.39 |
| 1647475200000 | 709.29 |
| 1647561600000 | 715.65 |
| 1647820800000 | 713.52 |
| 1647907200000 | 719.22 |
| 1647993600000 | 711.49 |
| 1648080000000 | 718.65 |
| 1648166400000 | 720.8 |
| 1648425600000 | 723.23 |
| 1648512000000 | 735.77 |
| 1648598400000 | 729.17 |
| 1648684800000 | 719.3099 |
| 1648771200000 | 722.74 |
| 1649030400000 | 725.4299 |
| 1649116800000 | 716.3 |
| 1649203200000 | 710.14 |
| 1649289600000 | 711.21 |
| 1649376000000 | 712.41 |
| 1649635200000 | 706.29 |
| 1649721600000 | 704.89 |
| 1649808000000 | 716.0599 |
| 1649894400000 | 710.71 |
| 1650326400000 | 721.57 |
| 1650412800000 | 725.16 |
| 1650499200000 | 709.79 |
| 1650585600000 | 690.42 |
| 1650844800000 | 691.73 |
| 1650931200000 | 673.85 |
| 1651017600000 | 675.49 |
| 1651104000000 | 685.92 |
| 1651190400000 | 667.58 |
| 1651449600000 | 669.19 |
| 1651536000000 | 675.98 |
| 1651622400000 | 692.34 |
| 1651708800000 | 668.42 |
| 1651795200000 | 658.34 |
| 1652054400000 | 631.08 |
| 1652140800000 | 630.85 |
| 1652227200000 | 621.57 |
| 1652313600000 | 623.99 |
| 1652400000000 | 642.99 |
| 1652659200000 | 640.94 |
| 1652745600000 | 656.72 |
| 1652832000000 | 633.23 |
| 1652918400000 | 635.65 |
| 1653004800000 | 634.3 |
| 1653264000000 | 640.7 |
| 1653350400000 | 631.09 |
| 1653436800000 | 640.39 |
| 1653523200000 | 653.55 |
| 1653609600000 | 670.47 |
| 1653868800000 | 671.48 |
| 1653955200000 | 662.45 |
| 1654041600000 | 656.08 |
| 1654128000000 | 670.11 |
| 1654214400000 | 661.66 |
| 1654473600000 | 663.1 |
| 1654560000000 | 670.39 |
| 1654646400000 | 661.34 |
| 1654732800000 | 644.9 |
| 1654819200000 | 626.09 |
| 1655078400000 | 597.46 |
| 1655164800000 | 595.0599 |
| 1655251200000 | 602.75 |
| 1655337600000 | 579.3 |
| 1655424000000 | 583.25 |
| 1655683200000 | 584.53 |
| 1655769600000 | 594.71 |
| 1655856000000 | 592.95 |
| 1655942400000 | 600.44 |
| 1656028800000 | 621.4 |
| 1656288000000 | 621.09 |
| 1656374400000 | 609.87 |
| 1656460800000 | 605.27 |
| 1656547200000 | 598.6799 |
| 1656633600000 | 607.61 |
| 1656892800000 | 608.04 |
| 1656979200000 | 610.95 |
| 1657065600000 | 609.04 |
| 1657152000000 | 621.49 |
| 1657238400000 | 618.77 |
| 1657497600000 | 610.16 |
| 1657584000000 | 606.25 |
| 1657670400000 | 604.38 |
| 1657756800000 | 596.17 |
| 1657843200000 | 607.29 |
| 1658102400000 | 607.5599 |
| 1658188800000 | 624.41 |
| 1658275200000 | 632.71 |
| 1658361600000 | 637.54 |
| 1658448000000 | 630.32 |
| 1658707200000 | 630.84 |
| 1658793600000 | 623.01 |
| 1658880000000 | 635.22 |
| 1658966400000 | 646.88 |
| 1659052800000 | 652.64 |
| 1659312000000 | 651.96 |
| 1659398400000 | 649.33 |
| 1659484800000 | 656.35 |
| 1659571200000 | 657.69 |
| 1659657600000 | 660.45 |
| 1659916800000 | 664.4299 |
| 1660003200000 | 657.84 |
| 1660089600000 | 676.04 |
| 1660176000000 | 676.74 |
| 1660262400000 | 687.76 |
| 1660521600000 | 687.63 |
| 1660608000000 | 690.23 |
| 1660694400000 | 681.15 |
| 1660780800000 | 683.25 |
| 1660867200000 | 671.74 |
| 1661126400000 | 657.83 |
| 1661212800000 | 658.14 |
| 1661299200000 | 663.05 |
| 1661385600000 | 674.25 |
| 1661472000000 | 653.24 |
| 1661731200000 | 648.16 |
| 1661817600000 | 640.69 |
| 1661904000000 | 637.15 |
| 1661990400000 | 632.22 |
| 1662076800000 | 628.69 |
| 1662336000000 | 628.47 |
| 1662422400000 | 625.12 |
| 1662508800000 | 639.33 |
| 1662595200000 | 647.21 |
| 1662681600000 | 659.69 |
| 1662940800000 | 666.14 |
| 1663027200000 | 640.11 |
| 1663113600000 | 640.58 |
| 1663200000000 | 635 |
| 1663286400000 | 625.02 |
| 1663545600000 | 630.28 |
| 1663632000000 | 618.4299 |
| 1663718400000 | 608.1799 |
| 1663804800000 | 595.42 |
| 1663891200000 | 583.62 |
| 1664150400000 | 573.99 |
| 1664236800000 | 574.28 |
| 1664323200000 | 589.15 |
| 1664409600000 | 576.07 |
| 1664496000000 | 571.33 |
| 1664755200000 | 588.19 |
| 1664841600000 | 611.29 |
| 1664928000000 | 608.27 |
| 1665014400000 | 601.95 |
| 1665100800000 | 585.17 |
| 1665360000000 | 580.08 |
| 1665446400000 | 576.91 |
| 1665532800000 | 574.25 |
| 1665619200000 | 583.9299 |
| 1665705600000 | 568.67 |
| 1665964800000 | 583.74 |
| 1666051200000 | 592.53 |
| 1666137600000 | 582.5599 |
| 1666224000000 | 577.83 |
| 1666310400000 | 587.66 |
| 1666569600000 | 590.83 |
| 1666656000000 | 604.95 |
| 1666742400000 | 605.6 |
| 1666828800000 | 606.1 |
| 1666915200000 | 615.71 |
| 1667174400000 | 613.88 |
| 1667260800000 | 616.0599 |
| 1667347200000 | 597.71 |
| 1667433600000 | 595.83 |
| 1667520000000 | 602.3 |
| 1667779200000 | 606.71 |
| 1667865600000 | 610.4299 |
| 1667952000000 | 596.67 |
| 1668038400000 | 632.74 |
| 1668124800000 | 641.0599 |
| 1668384000000 | 631.94 |
| 1668470400000 | 640.92 |
| 1668556800000 | 630.01 |
| 1668643200000 | 624.8099 |
| 1668729600000 | 628.41 |
| 1668988800000 | 626.01 |
| 1669075200000 | 635.45 |
| 1669161600000 | 640.21 |
| 1669248000000 | 640.47 |
| 1669334400000 | 642.36 |
| 1669593600000 | 631.5599 |
| 1669680000000 | 633.33 |
| 1669766400000 | 650.35 |
| 1669852800000 | 654.1799 |
| 1669939200000 | 653.21 |
| 1670198400000 | 638.05 |
| 1670284800000 | 629.5599 |
| 1670371200000 | 628.7 |
| 1670457600000 | 633.62 |
| 1670544000000 | 629.94 |
| 1670803200000 | 640.1 |
| 1670889600000 | 645.23 |
| 1670976000000 | 642.11 |
| 1671062400000 | 626.78 |
| 1671148800000 | 619.3099 |
| 1671408000000 | 611.63 |
| 1671494400000 | 613.36 |
| 1671580800000 | 623 |
| 1671667200000 | 615.51 |
| 1671753600000 | 619.7 |
| 1672099200000 | 619.07 |
| 1672185600000 | 609.7 |
| 1672272000000 | 621.78 |
| 1672358400000 | 619.77 |
| 1672617600000 | 619.77 |
| 1672704000000 | 616.75 |
| 1672790400000 | 626.92 |
| 1672876800000 | 619.07 |
| 1672963200000 | 632.5 |
| 1673222400000 | 636.07 |
| 1673308800000 | 641.37 |
| 1673395200000 | 650.76 |
| 1673481600000 | 653.03 |
| 1673568000000 | 655.58 |
| 1673827200000 | 655.52 |
| 1673913600000 | 655.58 |
| 1674000000000 | 646.87 |
| 1674086400000 | 639.4299 |
| 1674172800000 | 651.84 |
| 1674432000000 | 661.51 |
| 1674518400000 | 659.52 |
| 1674604800000 | 660.23 |
| 1674691200000 | 666.83 |
| 1674777600000 | 670.32 |
| 1675036800000 | 661.95 |
| 1675123200000 | 675.28 |
| 1675209600000 | 683.6 |
| 1675296000000 | 694.25 |
| 1675382400000 | 682.7 |
| 1675641600000 | 676.66 |
| 1675728000000 | 683.33 |
| 1675814400000 | 676.19 |
| 1675900800000 | 669.3 |
| 1675987200000 | 669.12 |
| 1676246400000 | 675.87 |
| 1676332800000 | 677.58 |
| 1676419200000 | 684.11 |
| 1676505600000 | 676.19 |
| 1676592000000 | 673.46 |
| 1676851200000 | 673.62 |
| 1676937600000 | 657.26 |
| 1677024000000 | 658.34 |
| 1677110400000 | 660.35 |
| 1677196800000 | 653.77 |
| 1677456000000 | 653.82 |
| 1677542400000 | 652.88 |
| 1677628800000 | 652.94 |
| 1677715200000 | 658.14 |
| 1677801600000 | 667.58 |
| 1678060800000 | 662.64 |
| 1678147200000 | 653.9299 |
| 1678233600000 | 653.65 |
| 1678320000000 | 637.26 |
| 1678406400000 | 620.4 |
| 1678665600000 | 617.14 |
| 1678752000000 | 624.51 |
| 1678838400000 | 614 |
| 1678924800000 | 622.8099 |
| 1679011200000 | 610.41 |
| 1679270400000 | 618.38 |
| 1679356800000 | 627.34 |
| 1679443200000 | 614.0599 |
| 1679529600000 | 613.78 |
| 1679616000000 | 616.24 |
| 1679875200000 | 621.77 |
| 1679961600000 | 622.64 |
| 1680048000000 | 631.46 |
| 1680134400000 | 635.3099 |
| 1680220800000 | 646.72 |
| 1680480000000 | 646.1799 |
| 1680566400000 | 639.8099 |
| 1680652800000 | 634.15 |
| 1680739200000 | 635.53 |
| 1681171200000 | 644.96 |
| 1681257600000 | 641.07 |
| 1681344000000 | 647.33 |
| 1681430400000 | 643.5 |
| 1681689600000 | 646.9 |
| 1681776000000 | 647.73 |
| 1681862400000 | 646.48 |
| 1681948800000 | 642.57 |
| 1682035200000 | 642.65 |
| 1682294400000 | 642.14 |
| 1682380800000 | 630.51 |
| 1682467200000 | 625.87 |
| 1682553600000 | 635.17 |
| 1682640000000 | 639.39 |
| 1682899200000 | 640.55 |
| 1682985600000 | 629.95 |
| 1683072000000 | 627.05 |
| 1683158400000 | 621.07 |
| 1683244800000 | 632.92 |
| 1683504000000 | 634.89 |
| 1683590400000 | 633.1 |
| 1683676800000 | 633.9 |
| 1683763200000 | 631.28 |
| 1683849600000 | 630.94 |
| 1684108800000 | 636.47 |
| 1684195200000 | 627.12 |
| 1684281600000 | 635.38 |
| 1684368000000 | 642.4 |
| 1684454400000 | 639.78 |
| 1684713600000 | 643.02 |
| 1684800000000 | 636.65 |
| 1684886400000 | 629.98 |
| 1684972800000 | 628.3099 |
| 1685059200000 | 634.62 |
| 1685318400000 | 634.72 |
| 1685404800000 | 634.22 |
| 1685491200000 | 629.49 |
| 1685577600000 | 634.35 |
| 1685664000000 | 649.62 |
| 1685923200000 | 647.28 |
| 1686009600000 | 653.36 |
| 1686096000000 | 655.71 |
| 1686182400000 | 655 |
| 1686268800000 | 653.65 |
| 1686528000000 | 659.8099 |
| 1686614400000 | 667.29 |
| 1686700800000 | 665.63 |
| 1686787200000 | 674.02 |
| 1686873600000 | 672.48 |
| 1687132800000 | 672.37 |
| 1687219200000 | 666.58 |
| 1687305600000 | 664.04 |
| 1687392000000 | 661.12 |
| 1687478400000 | 654.58 |
| 1687737600000 | 658.84 |
| 1687824000000 | 668.4299 |
| 1687910400000 | 667.3099 |
| 1687996800000 | 672.82 |
| 1688083200000 | 679.22 |
| 1688342400000 | 681.49 |
| 1688428800000 | 681.62 |
| 1688515200000 | 677.57 |
| 1688601600000 | 671.15 |
| 1688688000000 | 674.94 |
| 1688947200000 | 681.14 |
| 1689033600000 | 688.39 |
| 1689120000000 | 691.82 |
| 1689206400000 | 697.7 |
| 1689292800000 | 692.45 |
| 1689552000000 | 695.92 |
| 1689638400000 | 700.82 |
| 1689724800000 | 703.48 |
| 1689811200000 | 699.83 |
| 1689897600000 | 700.63 |
| 1690156800000 | 700.53 |
| 1690243200000 | 702.86 |
| 1690329600000 | 703.96 |
| 1690416000000 | 698.66 |
| 1690502400000 | 702.99 |
| 1690761600000 | 706.73 |
| 1690848000000 | 703.23 |
| 1690934400000 | 692.95 |
| 1691020800000 | 690.52 |
| 1691107200000 | 689.17 |
| 1691366400000 | 693.76 |
| 1691452800000 | 689 |
| 1691539200000 | 686.88 |
| 1691625600000 | 686.59 |
| 1691712000000 | 685.39 |
| 1691971200000 | 685.72 |
| 1692057600000 | 676.24 |
| 1692144000000 | 670.9 |
| 1692230400000 | 664.89 |
| 1692316800000 | 667.13 |
| 1692576000000 | 667.49 |
| 1692662400000 | 665.02 |
| 1692748800000 | 670.89 |
| 1692835200000 | 664.34 |
| 1692921600000 | 666.95 |
| 1693180800000 | 672.11 |
| 1693267200000 | 680.96 |
| 1693353600000 | 684.53 |
| 1693440000000 | 683.45 |
| 1693526400000 | 687.83 |
| 1693785600000 | 687.75 |
| 1693872000000 | 678.17 |
| 1693958400000 | 675.48 |
| 1694044800000 | 670 |
| 1694131200000 | 669.85 |
| 1694390400000 | 671.55 |
| 1694476800000 | 671.58 |
| 1694563200000 | 668.1 |
| 1694649600000 | 675.64 |
| 1694736000000 | 669.91 |
| 1694995200000 | 668.35 |
| 1695081600000 | 666.57 |
| 1695168000000 | 664.28 |
| 1695254400000 | 652.03 |
| 1695340800000 | 650.33 |
| 1695600000000 | 652.34 |
| 1695686400000 | 643.86 |
| 1695772800000 | 645.86 |
| 1695859200000 | 653.02 |
| 1695945600000 | 651.82 |
| 1696204800000 | 643.63 |
| 1696291200000 | 633.29 |
| 1696377600000 | 637.9 |
| 1696464000000 | 636.11 |
| 1696550400000 | 642.57 |
| 1696809600000 | 647.34 |
| 1696896000000 | 652.78 |
| 1696982400000 | 655.75 |
| 1697068800000 | 644.28 |
| 1697155200000 | 640.12 |
| 1697414400000 | 649.65 |
| 1697500800000 | 654 |
| 1697587200000 | 640.37 |
| 1697673600000 | 632.26 |
| 1697760000000 | 623.05 |
| 1698019200000 | 619.63 |
| 1698105600000 | 623.25 |
| 1698192000000 | 613.74 |
| 1698278400000 | 613.84 |
| 1698364800000 | 607.46 |
| 1698624000000 | 611.12 |
| 1698710400000 | 616.11 |
| 1698796800000 | 617.38 |
| 1698883200000 | 630.38 |
| 1698969600000 | 644.03 |
| 1699228800000 | 639.24 |
| 1699315200000 | 639.03 |
| 1699401600000 | 638.32 |
| 1699488000000 | 633.46 |
| 1699574400000 | 640.21 |
| 1699833600000 | 639.82 |
| 1699920000000 | 660.03 |
| 1700006400000 | 662.92 |
| 1700092800000 | 658.67 |
| 1700179200000 | 663.29 |
| 1700438400000 | 666.7 |
| 1700524800000 | 663.87 |
| 1700611200000 | 667.15 |
| 1700697600000 | 667.49 |
| 1700784000000 | 670.47 |
| 1701043200000 | 669.51 |
| 1701129600000 | 668.51 |
| 1701216000000 | 671.07 |
| 1701302400000 | 676.9299 |
| 1701388800000 | 688.76 |
| 1701648000000 | 689.6 |
| 1701734400000 | 682.91 |
| 1701820800000 | 683.44 |
| 1701907200000 | 686.8 |
| 1701993600000 | 690.19 |
| 1702252800000 | 694.47 |
| 1702339200000 | 696.37 |
| 1702425600000 | 710.77 |
| 1702512000000 | 723.4 |
| 1702598400000 | 718.32 |
| 1702857600000 | 720.04 |
| 1702944000000 | 726.69 |
| 1703030400000 | 713.83 |
| 1703116800000 | 724.24 |
| 1703203200000 | 726.77 |
| 1703635200000 | 732.6 |
| 1703721600000 | 733.38 |
| 1703808000000 | 729.08 |
| 1704153600000 | 724.08 |
| 1704240000000 | 710.61 |
| 1704326400000 | 710.32 |
| 1704412800000 | 712.69 |
| 1704672000000 | 722.29 |
| 1704758400000 | 719.09 |
| 1704844800000 | 720.36 |
| 1704931200000 | 719.3 |
| 1705017600000 | 717.63 |
| 1705276800000 | 717.64 |
| 1705363200000 | 713.12 |
| 1705449600000 | 706.61 |
| 1705536000000 | 711.62 |
| 1705622400000 | 718.55 |
| 1705881600000 | 724.39 |
| 1705968000000 | 724.98 |
| 1706054400000 | 720.32 |
| 1706140800000 | 725.74 |
| 1706227200000 | 726.38 |
| 1706486400000 | 732.67 |
| 1706572800000 | 731.95 |
| 1706659200000 | 721.4 |
| 1706745600000 | 729.45 |
| 1706832000000 | 728.99 |
| 1707091200000 | 721.16 |
| 1707177600000 | 725.59 |
| 1707264000000 | 726.7 |
| 1707350400000 | 728.48 |
| 1707436800000 | 730.33 |
| 1707696000000 | 734.84 |
| 1707782400000 | 721.3099 |
| 1707868800000 | 731.53 |
| 1707955200000 | 742.13 |
| 1708041600000 | 735.41 |
| 1708300800000 | 735.37 |
| 1708387200000 | 731.19 |
| 1708473600000 | 731.37 |
| 1708560000000 | 741.36 |
| 1708646400000 | 742.41 |
| 1708905600000 | 740.16 |
| 1708992000000 | 743.44 |
| 1709078400000 | 743.3 |
| 1709164800000 | 750.82 |
| 1709251200000 | 757.98 |
| 1709510400000 | 761.63 |
| 1709596800000 | 756.27 |
| 1709683200000 | 761.49 |
| 1709769600000 | 770.2 |
| 1709856000000 | 767.52 |
| 1710115200000 | 765.76 |
| 1710201600000 | 768.54 |
| 1710288000000 | 769.9299 |
| 1710374400000 | 760.39 |
| 1710460800000 | 758.15 |
| 1710720000000 | 758.75 |
| 1710806400000 | 763.42 |
| 1710892800000 | 771.39 |
| 1710979200000 | 777.75 |
| 1711065600000 | 772.86 |
| 1711324800000 | 771.66 |
| 1711411200000 | 771.36 |
| 1711497600000 | 781.88 |
| 1711584000000 | 784.83 |
| 1712016000000 | 772.7 |
| 1712102400000 | 775.54 |
| 1712188800000 | 767.73 |
| 1712275200000 | 773.01 |
| 1712534400000 | 775.58 |
| 1712620800000 | 778.61 |
| 1712707200000 | 765.16 |
| 1712793600000 | 765.53 |
| 1712880000000 | 752.3099 |
| 1713139200000 | 744.16 |
| 1713225600000 | 740.13 |
| 1713312000000 | 737.96 |
| 1713398400000 | 736.17 |
| 1713484800000 | 736.44 |
| 1713744000000 | 742.57 |
| 1713830400000 | 750.46 |
| 1713916800000 | 750.16 |
| 1714003200000 | 748.8099 |
| 1714089600000 | 750.71 |
| 1714348800000 | 757.42 |
| 1714435200000 | 744.92 |
| 1714521600000 | 745.8099 |
| 1714608000000 | 752.53 |
| 1714694400000 | 757.47 |
| 1714953600000 | 766.82 |
| 1715040000000 | 767.49 |
| 1715126400000 | 766.04 |
| 1715212800000 | 771.58 |
| 1715299200000 | 770.69 |
| 1715558400000 | 770.25 |
| 1715644800000 | 775.41 |
| 1715731200000 | 781.84 |
| 1715817600000 | 778.96 |
| 1715904000000 | 780.74 |
| 1716163200000 | 782.34 |
| 1716249600000 | 780.21 |
| 1716336000000 | 777.6799 |
| 1716422400000 | 766.96 |
| 1716508800000 | 775.57 |
| 1716768000000 | 775.72 |
| 1716854400000 | 769.8 |
| 1716940800000 | 760.64 |
| 1717027200000 | 763.38 |
| 1717113600000 | 770.9 |
| 1717372800000 | 766.08 |
| 1717459200000 | 761.6 |
| 1717545600000 | 768.52 |
| 1717632000000 | 766.48 |
| 1717718400000 | 762.96 |
| 1717977600000 | 767.23 |
| 1718064000000 | 764.86 |
| 1718150400000 | 771.97 |
| 1718236800000 | 767.74 |
| 1718323200000 | 760.36 |
| 1718582400000 | 764.58 |
| 1718668800000 | 766.39 |
| 1718755200000 | 766.14 |
| 1718841600000 | 764.82 |
| 1718928000000 | 765.6 |
| 1719187200000 | 770.12 |
| 1719273600000 | 765.4 |
| 1719360000000 | 762.9 |
| 1719446400000 | 764.69 |
| 1719532800000 | 764.78 |
| 1719792000000 | 759.21 |
| 1719878400000 | 761 |
| 1719964800000 | 763.29 |
| 1720051200000 | 763.36 |
| 1720137600000 | 761.14 |
| 1720396800000 | 762.87 |
| 1720483200000 | 759.37 |
| 1720569600000 | 768.23 |
| 1720656000000 | 777.83 |
| 1720742400000 | 785.13 |
| 1721001600000 | 788.03 |
| 1721088000000 | 802.23 |
| 1721174400000 | 792.8099 |
| 1721260800000 | 784.84 |
| 1721347200000 | 781.46 |
| 1721606400000 | 789.64 |
| 1721692800000 | 789.22 |
| 1721779200000 | 778.57 |
| 1721865600000 | 780.62 |
| 1721952000000 | 791.57 |
| 1722211200000 | 791.61 |
| 1722297600000 | 794.16 |
| 1722384000000 | 795.88 |
| 1722470400000 | 782.97 |
| 1722556800000 | 765.02 |
| 1722816000000 | 747.04 |
| 1722902400000 | 753.88 |
| 1722988800000 | 749.02 |
| 1723075200000 | 765.75 |
| 1723161600000 | 767.36 |
| 1723420800000 | 764.17 |
| 1723507200000 | 773.7 |
| 1723593600000 | 776.5599 |
| 1723680000000 | 788.32 |
| 1723766400000 | 789.25 |
| 1724025600000 | 796.41 |
| 1724112000000 | 792.28 |
| 1724198400000 | 800.22 |
| 1724284800000 | 796.88 |
| 1724371200000 | 810.14 |
| 1724630400000 | 808.7 |
| 1724716800000 | 808.54 |
| 1724803200000 | 805.16 |
| 1724889600000 | 809.05 |
| 1724976000000 | 816.13 |
| 1725235200000 | 816.07 |
| 1725321600000 | 801.36 |
| 1725408000000 | 800.39 |
| 1725494400000 | 795.84 |
| 1725580800000 | 785.9 |
| 1725840000000 | 792.48 |
| 1725926400000 | 792.38 |
| 1726012800000 | 796.21 |
| 1726099200000 | 801.5 |
| 1726185600000 | 811.32 |
| 1726444800000 | 816.84 |
| 1726531200000 | 818.91 |
| 1726617600000 | 817.46 |
| 1726704000000 | 830.26 |
| 1726790400000 | 825.52 |
| 1727049600000 | 830.28 |
| 1727136000000 | 831.74 |
| 1727222400000 | 826.08 |
| 1727308800000 | 835.1799 |
| 1727395200000 | 837.12 |
| 1727654400000 | 837.72 |
| 1727740800000 | 831.67 |
| 1727827200000 | 831.83 |
| 1727913600000 | 828.15 |
| 1728000000000 | 836.82 |
| 1728259200000 | 830.04 |
| 1728345600000 | 832.76 |
| 1728432000000 | 837.89 |
| 1728518400000 | 835.27 |
| 1728604800000 | 846.04 |
| 1728864000000 | 849.44 |
| 1728950400000 | 847.21 |
| 1729036800000 | 851.69 |
| 1729123200000 | 852.01 |
| 1729209600000 | 855.05 |
| 1729468800000 | 849.06 |
| 1729555200000 | 845.26 |
| 1729641600000 | 842.27 |
| 1729728000000 | 843.25 |
| 1729814400000 | 838.99 |
| 1730073600000 | 846.38 |
| 1730160000000 | 846.08 |
| 1730246400000 | 847.54 |
| 1730332800000 | 840.72 |
| 1730419200000 | 840.72 |
| 1730678400000 | 842.55 |
| 1730764800000 | 853.61 |
| 1730851200000 | 878.11 |
| 1730937600000 | 884.87 |
| 1731024000000 | 889.72 |
| 1731283200000 | 898.62 |
| 1731369600000 | 894.28 |
| 1731456000000 | 891.58 |
| 1731542400000 | 883.41 |
| 1731628800000 | 877.05 |
| 1731888000000 | 883.67 |
| 1731974400000 | 886.65 |
| 1732060800000 | 894.7 |
| 1732147200000 | 904.79 |
| 1732233600000 | 915.65 |
| 1732492800000 | 923.89 |
| 1732579200000 | 919.63 |
| 1732665600000 | 920.94 |
| 1732752000000 | 921.21 |
| 1732838400000 | 923.08 |
| 1733097600000 | 920.31 |
| 1733184000000 | 919.71 |
| 1733270400000 | 925.43 |
| 1733356800000 | 920.42 |
| 1733443200000 | 922.31 |
| 1733702400000 | 912.61 |
| 1733788800000 | 903.65 |
| 1733875200000 | 909.68 |
| 1733961600000 | 905.54 |
| 1734048000000 | 900.28 |
| 1734307200000 | 900.98 |
| 1734393600000 | 893.05 |
| 1734480000000 | 861.44 |
| 1734566400000 | 859.54 |
| 1734652800000 | 873.36 |
| 1734912000000 | 873.22 |
| 1734998400000 | 879.54 |
| 1735257600000 | 873.53 |
| 1735516800000 | 866.14 |
| 1735603200000 | 866.78 |
| 1735776000000 | 865.49 |
| 1735862400000 | 875.47 |
| 1736121600000 | 877.64 |
| 1736208000000 | 872.57 |
| 1736294400000 | 873.83 |
| 1736380800000 | 873.71 |
| 1736467200000 | 861.15 |
| 1736726400000 | 866.01 |
| 1736812800000 | 871.91 |
| 1736899200000 | 879.42 |
| 1736985600000 | 886.39 |
| 1737072000000 | 888.23 |
| 1737331200000 | 888.6 |
| 1737417600000 | 901.52 |
| 1737504000000 | 900.8 |
| 1737590400000 | 904.12 |
| 1737676800000 | 905.54 |
| 1737936000000 | 899.76 |
| 1738022400000 | 900.95 |
| 1738108800000 | 895.66 |
| 1738195200000 | 905.71 |
| 1738281600000 | 898.41 |
| 1738540800000 | 890.06 |
| 1738627200000 | 890.74 |
| 1738713600000 | 897.06 |
| 1738800000000 | 896.85 |
| 1738886400000 | 892.71 |
| 1739145600000 | 894.38 |
| 1739232000000 | 890.3 |
| 1739318400000 | 885.8 |
| 1739404800000 | 895.46 |
| 1739491200000 | 895.73 |
| 1739750400000 | 895.66 |
| 1739836800000 | 903.47 |
| 1739923200000 | 903.27 |
| 1740009600000 | 898.59 |
| 1740096000000 | 880.94 |
| 1740355200000 | 881.03 |
| 1740441600000 | 879.36 |
| 1740528000000 | 880.97 |
| 1740614400000 | 870.47 |
| 1740700800000 | 881.4 |
| 1740960000000 | 866.84 |
| 1741046400000 | 853.13 |
| 1741132800000 | 864.2 |
| 1741219200000 | 849.23 |
| 1741305600000 | 855.04 |
| 1741564800000 | 837.19 |
| 1741651200000 | 829.09 |
| 1741737600000 | 828.44 |
| 1741824000000 | 815.13 |
| 1741910400000 | 834.32 |
| 1742169600000 | 846.07 |
| 1742256000000 | 840.15 |
| 1742342400000 | 848.6 |
| 1742428800000 | 844.24 |
| 1742515200000 | 842.9 |
| 1742774400000 | 859.71 |
| 1742860800000 | 857.42 |
| 1742947200000 | 852.38 |
| 1743033600000 | 848.71 |
| 1743120000000 | 834.83 |
| 1743379200000 | 837.84 |
| 1743465600000 | 840.44 |
| 1743552000000 | 851.26 |
| 1743638400000 | 805.15 |
| 1743724800000 | 760.59 |
| 1743984000000 | 753.58 |
| 1744070400000 | 738.5599 |
| 1744156800000 | 800.9 |
| 1744243200000 | 771.99 |
| 1744329600000 | 783.11 |
| 1744588800000 | 793.41 |
| 1744675200000 | 792.88 |
| 1744761600000 | 782.64 |
| 1744848000000 | 788.92 |
| 1745280000000 | 792.99 |
| 1745366400000 | 802.89 |
| 1745452800000 | 817.86 |
| 1745539200000 | 816.36 |
| 1745798400000 | 820 |
| 1745884800000 | 824.79 |
| 1745971200000 | 824.92 |
| 1746057600000 | 823.77 |
| 1746144000000 | 840.49 |
| 1746403200000 | 838.01 |
| 1746489600000 | 833.04 |
| 1746576000000 | 838.92 |
| 1746662400000 | 846.53 |
| 1746748800000 | 846.2 |
| 1747008000000 | 873.47 |
| 1747094400000 | 876.58 |
| 1747180800000 | 873.72 |
| 1747267200000 | 877.61 |
| 1747353600000 | 887.48 |
| 1747612800000 | 886.04 |
| 1747699200000 | 884.16 |
| 1747785600000 | 865.23 |
| 1747872000000 | 864.35 |
| 1747958400000 | 861.92 |
| 1748217600000 | 862.74 |
| 1748304000000 | 878.65 |
| 1748390400000 | 871.13 |
| 1748476800000 | 873.26 |
| 1748563200000 | 873.87 |
| 1748822400000 | 874.22 |
| 1748908800000 | 881.56 |
| 1748995200000 | 880.84 |
| 1749081600000 | 880.57 |
| 1749168000000 | 887.94 |
| 1749427200000 | 889.27 |
| 1749513600000 | 891.29 |
| 1749600000000 | 888.83 |
| 1749686400000 | 890.52 |
| 1749772800000 | 878.95 |
| 1750032000000 | 891.37 |
| 1750118400000 | 884.65 |
| 1750204800000 | 886.89 |
| 1750291200000 | 886.61 |
| 1750377600000 | 887.61 |
| 1750636800000 | 894.76 |
| 1750723200000 | 902.51 |
| 1750809600000 | 895.1 |
| 1750896000000 | 903.35 |
| 1750982400000 | 905.99 |
| 1751241600000 | 911.26 |
| STOXX North America Small 200 | STOXX North America 600 | |
|---|---|---|
| 2018 | -10.108735509099 | -5.3243584859545 |
| 2019 | 28.099331106078 | 32.263533108477 |
| 2020 | 16.220356928361 | 21.228678053076 |
| 2021 | 23.300035532666 | 26.492593078815 |
| 2022 | -17.985875696554 | -19.435732929173 |
| 2023 | 17.936135941891 | 26.793956991804 |
| 2024 | 19.127147859187 | 25.120777580049 |
| 2025 | 10.878349022158 | 15.333220402943 |
Methodology
Placeholder5
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0114207613 | SXASGR | .SXASGR | |
| Price EUR | CH0114207571 | SXASP | .SXASP | |
| Net Return EUR | CH0114207597 | SXASR | .SXASR | |
| Price USD | CH0114207589 | SXASL | .SXASL | |
| Gross Return USD | CH0114207621 | SXASGV | .SXASGV | |
| Net Return USD | CH0114207605 | SXASV | .SXASV |
Quick Facts
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| SEAGATE TECHNOLOGY HOLDINGS | Technology | USA | 0.900% |
| WARNER BROS. DISCOVERY | Media | USA | 0.766% |
| SUPER MICRO COMPUTER | Technology | USA | 0.763% |
| TYLER TECHNOLOGIES | Technology | USA | 0.751% |
| SYNCHRONY FINANCIAL | Industrial Goods and Services | USA | 0.746% |
| Markel Group Inc. | Insurance | USA | 0.744% |
| DOLLAR GENERAL | Retail | USA | 0.739% |
| COREWEAVE A | Technology | USA | 0.735% |
| LIVE NATION ENTM. | Travel and Leisure | USA | 0.731% |
| Northern Trust Corp. | Financial Services | USA | 0.725% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 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.