Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX International Small-Cap Equity Factor
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance.
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility, and low size.
- Combines robust STOXX indexing capabilities with industry leading Axioma factor risk models and portfolio optimizer.
- Reviewed quarterly in March, June, September.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX International Small-Cap Equity Factor | N/A | 104.0 | 0.1 | 0.1 | 0.7 | 0.0 | 0.6 | 0.0 | 20.1 |
| STOXX International Developed Markets Small Cap | 3,494.8 | 2,551.7 | 0.9 | 0.5 | 13.3 | 0.0 | 0.5 | 0.0 | 13.4 |
Supersector weighting (top 10)
| Industrial Goods and Services | 16.8 |
|---|---|
| Technology | 10.9 |
| Real Estate | 9.2 |
| Basic Resources | 6.4 |
| Financial Services | 5.8 |
| Consumer Products and Services | 5.7 |
| Banks | 5.1 |
| Retail | 4.7 |
| Construction and Materials | 4.6 |
| Energy | 4.6 |
Country weighting
| Japan | 24.2 |
|---|---|
| UK | 14.4 |
| Canada | 10.2 |
| Australia | 7.6 |
| Switzerland | 6.8 |
| Germany | 5.7 |
| France | 5.4 |
| Sweden | 3.8 |
| Netherlands | 3.1 |
| Italy | 3.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX International Small-Cap Equity Factor | 5.9 | 10.4 | 10.4 | 10.9 | 46.6 | N/A | N/A | 10.4 | 3.5 | 7.9 |
| STOXX International Developed Markets Small Cap | 5.8 | 9.4 | 9.4 | 9.0 | 42.5 | N/A | N/A | 9.4 | 2.9 | 7.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX International Small-Cap Equity Factor | N/A | N/A | 10.2 | 12.4 | 14.5 | N/A | N/A | 0.6 | 0.2 | 0.5 |
| STOXX International Developed Markets Small Cap | N/A | N/A | 10.3 | 12.4 | 14.4 | N/A | N/A | 0.5 | 0.2 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX International Small-Cap Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.3 | 1.3 | 1.3 | 1.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX International Small-Cap Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 0.7 | 0.7 | 0.4 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of December 29, 2023
FACTOR & STRATEGY INDICES
STOXX International Small-Cap Equity Factor
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX International Small-Cap Equity Factor | 0.0 | 13.3 | 10.9 | 12.1 | 1.3 | 3.1 | 0.6 | 5.3 |
| STOXX International Developed Markets Small Cap | 0.0 | 2.4 | 2.5 | 2.2 | 0.4 | 2.6 | 0.3 | 0.6 |
Performance and annual returns
| STOXX International Small-Cap Equity Factor | |
|---|---|
| 1040342400000 | 100 |
| 1040601600000 | 100.06 |
| 1040688000000 | 100.1 |
| 1040774400000 | 100.05 |
| 1040860800000 | 100.65 |
| 1040947200000 | 100.42 |
| 1041206400000 | 100.61 |
| 1041292800000 | 100.69 |
| 1041465600000 | 101.77 |
| 1041552000000 | 102.17 |
| 1041811200000 | 102.93 |
| 1041897600000 | 102.48 |
| 1041984000000 | 101.63 |
| 1042070400000 | 101.43 |
| 1042156800000 | 101.4 |
| 1042416000000 | 101.62 |
| 1042502400000 | 102.14 |
| 1042588800000 | 102.03 |
| 1042675200000 | 102.31 |
| 1042761600000 | 101.69 |
| 1043020800000 | 101.32 |
| 1043107200000 | 101.23 |
| 1043193600000 | 100.27 |
| 1043280000000 | 100.3 |
| 1043366400000 | 99.77 |
| 1043625600000 | 97.88 |
| 1043712000000 | 97.3 |
| 1043798400000 | 96.24 |
| 1043884800000 | 96.9 |
| 1043971200000 | 96.79 |
| 1044230400000 | 97.57 |
| 1044316800000 | 97.19 |
| 1044403200000 | 97.78 |
| 1044489600000 | 97.32 |
| 1044576000000 | 97.14 |
| 1044835200000 | 97.11 |
| 1044921600000 | 97.5 |
| 1045008000000 | 97.41 |
| 1045094400000 | 96.73 |
| 1045180800000 | 97.17 |
| 1045440000000 | 98.23 |
| 1045526400000 | 98.95 |
| 1045612800000 | 98.51 |
| 1045699200000 | 98 |
| 1045785600000 | 97.53 |
| 1046044800000 | 97.95 |
| 1046131200000 | 96.57 |
| 1046217600000 | 96.21 |
| 1046304000000 | 96.41 |
| 1046390400000 | 96.71 |
| 1046649600000 | 97.05 |
| 1046736000000 | 96.38 |
| 1046822400000 | 95.75 |
| 1046908800000 | 95.25 |
| 1046995200000 | 93.81 |
| 1047254400000 | 92.34 |
| 1047340800000 | 91.64 |
| 1047427200000 | 91.23 |
| 1047513600000 | 92.63 |
| 1047600000000 | 94.19 |
| 1047859200000 | 94.53 |
| 1047945600000 | 95.62 |
| 1048032000000 | 96.21 |
| 1048118400000 | 96.87 |
| 1048204800000 | 97.67 |
| 1048464000000 | 97.09 |
| 1048550400000 | 96.84 |
| 1048636800000 | 97.59 |
| 1048723200000 | 97.16 |
| 1048809600000 | 97 |
| 1049068800000 | 95.09 |
| 1049155200000 | 95.43 |
| 1049241600000 | 96.93 |
| 1049328000000 | 97.24 |
| 1049414400000 | 97.78 |
| 1049673600000 | 99.73 |
| 1049760000000 | 99.05 |
| 1049846400000 | 99.03 |
| 1049932800000 | 98.75 |
| 1050019200000 | 99.1 |
| 1050278400000 | 99 |
| 1050364800000 | 99.73 |
| 1050451200000 | 99.87 |
| 1050537600000 | 100.05 |
| 1050624000000 | 100.18 |
| 1050883200000 | 100.43 |
| 1050969600000 | 100.14 |
| 1051056000000 | 100.93 |
| 1051142400000 | 100.42 |
| 1051228800000 | 99.65 |
| 1051488000000 | 100.16 |
| 1051574400000 | 100.45 |
| 1051660800000 | 100.93 |
| 1051747200000 | 101.22 |
| 1051833600000 | 101.7 |
| 1052092800000 | 102.02 |
| 1052179200000 | 102.86 |
| 1052265600000 | 103.35 |
| 1052352000000 | 101.95 |
| 1052438400000 | 102.29 |
| 1052697600000 | 102.69 |
| 1052784000000 | 103.19 |
| 1052870400000 | 103.72 |
| 1052956800000 | 104.29 |
| 1053043200000 | 104.35 |
| 1053302400000 | 102.45 |
| 1053388800000 | 102.68 |
| 1053475200000 | 101.81 |
| 1053561600000 | 102.44 |
| 1053648000000 | 102.29 |
| 1053907200000 | 101.98 |
| 1053993600000 | 101.71 |
| 1054080000000 | 102.9 |
| 1054166400000 | 103.02 |
| 1054252800000 | 103.61 |
| 1054512000000 | 104.91 |
| 1054598400000 | 104.62 |
| 1054684800000 | 105.62 |
| 1054771200000 | 106.04 |
| 1054857600000 | 107.7 |
| 1055116800000 | 107.14 |
| 1055203200000 | 107.43 |
| 1055289600000 | 107.95 |
| 1055376000000 | 108.35 |
| 1055462400000 | 107.95 |
| 1055721600000 | 108.1 |
| 1055808000000 | 108.87 |
| 1055894400000 | 109.69 |
| 1055980800000 | 109.3 |
| 1056067200000 | 109.88 |
| 1056326400000 | 110.29 |
| 1056412800000 | 109.17 |
| 1056499200000 | 109.67 |
| 1056585600000 | 109.89 |
| 1056672000000 | 110.51 |
| 1056931200000 | 110.27 |
| 1057017600000 | 109.99 |
| 1057104000000 | 111.59 |
| 1057190400000 | 111.74 |
| 1057276800000 | 111.9 |
| 1057536000000 | 113.74 |
| 1057622400000 | 113.89 |
| 1057708800000 | 113.9 |
| 1057795200000 | 113.67 |
| 1057881600000 | 113.59 |
| 1058140800000 | 114.72 |
| 1058227200000 | 114.67 |
| 1058313600000 | 114.24 |
| 1058400000000 | 113.19 |
| 1058486400000 | 112.91 |
| 1058745600000 | 112.56 |
| 1058832000000 | 112.06 |
| 1058918400000 | 112.68 |
| 1059004800000 | 113.21 |
| 1059091200000 | 113.14 |
| 1059350400000 | 114.22 |
| 1059436800000 | 114.23 |
| 1059523200000 | 114.6 |
| 1059609600000 | 115.43 |
| 1059696000000 | 116.2 |
| 1059955200000 | 115.27 |
| 1060041600000 | 114.79 |
| 1060128000000 | 113.82 |
| 1060214400000 | 114.36 |
| 1060300800000 | 114.97 |
| 1060560000000 | 115.58 |
| 1060646400000 | 116.41 |
| 1060732800000 | 117.28 |
| 1060819200000 | 118.24 |
| 1060905600000 | 118.67 |
| 1061164800000 | 120.25 |
| 1061251200000 | 121.41 |
| 1061337600000 | 121.76 |
| 1061424000000 | 123.75 |
| 1061510400000 | 124.34 |
| 1061769600000 | 124.04 |
| 1061856000000 | 123.93 |
| 1061942400000 | 123.91 |
| 1062028800000 | 124.09 |
| 1062115200000 | 124.73 |
| 1062374400000 | 126.3 |
| 1062460800000 | 127.42 |
| 1062547200000 | 128.79 |
| 1062633600000 | 127.74 |
| 1062720000000 | 126.69 |
| 1062979200000 | 126.66 |
| 1063065600000 | 126.34 |
| 1063152000000 | 125.43 |
| 1063238400000 | 125.29 |
| 1063324800000 | 125.15 |
| 1063584000000 | 125.35 |
| 1063670400000 | 127 |
| 1063756800000 | 127.48 |
| 1063843200000 | 128.06 |
| 1063929600000 | 128.3 |
| 1064188800000 | 127.13 |
| 1064275200000 | 127.05 |
| 1064361600000 | 127.04 |
| 1064448000000 | 125.7 |
| 1064534400000 | 125.39 |
| 1064793600000 | 125.09 |
| 1064880000000 | 124.29 |
| 1064966400000 | 124.71 |
| 1065052800000 | 126.22 |
| 1065139200000 | 128.01 |
| 1065398400000 | 128.08 |
| 1065484800000 | 127.85 |
| 1065571200000 | 127.52 |
| 1065657600000 | 128.89 |
| 1065744000000 | 129.37 |
| 1066003200000 | 130.71 |
| 1066089600000 | 130.67 |
| 1066176000000 | 131.93 |
| 1066262400000 | 132.52 |
| 1066348800000 | 133.16 |
| 1066608000000 | 133.06 |
| 1066694400000 | 133.25 |
| 1066780800000 | 131.68 |
| 1066867200000 | 128.6 |
| 1066953600000 | 128.75 |
| 1067212800000 | 129.9 |
| 1067299200000 | 131.4 |
| 1067385600000 | 132.51 |
| 1067472000000 | 132.89 |
| 1067558400000 | 132.73 |
| 1067817600000 | 133.73 |
| 1067904000000 | 134.87 |
| 1067990400000 | 134.68 |
| 1068076800000 | 134.33 |
| 1068163200000 | 135.03 |
| 1068422400000 | 134.99 |
| 1068508800000 | 132.62 |
| 1068595200000 | 131.67 |
| 1068681600000 | 132.01 |
| 1068768000000 | 131.21 |
| 1069027200000 | 127.78 |
| 1069113600000 | 127.23 |
| 1069200000000 | 125.96 |
| 1069286400000 | 126.25 |
| 1069372800000 | 126.66 |
| 1069632000000 | 128.06 |
| 1069718400000 | 128.91 |
| 1069804800000 | 129.31 |
| 1069891200000 | 129.77 |
| 1069977600000 | 128.95 |
| 1070236800000 | 130.46 |
| 1070323200000 | 130.3 |
| 1070409600000 | 130.66 |
| 1070496000000 | 130.92 |
| 1070582400000 | 130.19 |
| 1070841600000 | 129.07 |
| 1070928000000 | 129.47 |
| 1071014400000 | 128.1 |
| 1071100800000 | 128.47 |
| 1071187200000 | 128.38 |
| 1071446400000 | 129.13 |
| 1071532800000 | 128.42 |
| 1071619200000 | 127.85 |
| 1071705600000 | 128.06 |
| 1071792000000 | 128.19 |
| 1072051200000 | 128.03 |
| 1072137600000 | 128.5 |
| 1072224000000 | 128.73 |
| 1072310400000 | 129.01 |
| 1072396800000 | 129.47 |
| 1072656000000 | 130.08 |
| 1072742400000 | 130.31 |
| 1072828800000 | 129.96 |
| 1073001600000 | 130.94 |
| 1073260800000 | 132.26 |
| 1073347200000 | 132.04 |
| 1073433600000 | 132.47 |
| 1073520000000 | 133.32 |
| 1073606400000 | 132.71 |
| 1073865600000 | 133.11 |
| 1073952000000 | 133.5 |
| 1074038400000 | 134.57 |
| 1074124800000 | 134.7 |
| 1074211200000 | 136.77 |
| 1074470400000 | 137.33 |
| 1074556800000 | 136.75 |
| 1074643200000 | 136.71 |
| 1074729600000 | 136.94 |
| 1074816000000 | 136.55 |
| 1075075200000 | 137.19 |
| 1075161600000 | 137.51 |
| 1075248000000 | 136.67 |
| 1075334400000 | 136.84 |
| 1075420800000 | 137.47 |
| 1075680000000 | 137.76 |
| 1075766400000 | 136.87 |
| 1075852800000 | 135.99 |
| 1075939200000 | 135.62 |
| 1076025600000 | 136.23 |
| 1076284800000 | 137.36 |
| 1076371200000 | 137.5 |
| 1076457600000 | 137.89 |
| 1076544000000 | 137.92 |
| 1076630400000 | 138.61 |
| 1076889600000 | 139.44 |
| 1076976000000 | 140.03 |
| 1077062400000 | 140.03 |
| 1077148800000 | 140.62 |
| 1077235200000 | 140.24 |
| 1077494400000 | 140.85 |
| 1077580800000 | 139.32 |
| 1077667200000 | 140.02 |
| 1077753600000 | 140.76 |
| 1077840000000 | 142.12 |
| 1078099200000 | 143.86 |
| 1078185600000 | 144.7 |
| 1078272000000 | 145.28 |
| 1078358400000 | 145.4 |
| 1078444800000 | 144.49 |
| 1078704000000 | 145 |
| 1078790400000 | 144.8 |
| 1078876800000 | 144.92 |
| 1078963200000 | 143.09 |
| 1079049600000 | 143.43 |
| 1079308800000 | 142.98 |
| 1079395200000 | 143.17 |
| 1079481600000 | 146.46 |
| 1079568000000 | 145.65 |
| 1079654400000 | 146.08 |
| 1079913600000 | 144.51 |
| 1080000000000 | 145.2 |
| 1080086400000 | 146.69 |
| 1080172800000 | 148.33 |
| 1080259200000 | 150.08 |
| 1080518400000 | 150.79 |
| 1080604800000 | 150.95 |
| 1080691200000 | 151.77 |
| 1080777600000 | 152.66 |
| 1080864000000 | 154.66 |
| 1081123200000 | 155.68 |
| 1081209600000 | 155.13 |
| 1081296000000 | 155.28 |
| 1081382400000 | 155.99 |
| 1081468800000 | 155.09 |
| 1081728000000 | 156.51 |
| 1081814400000 | 157.81 |
| 1081900800000 | 155.39 |
| 1081987200000 | 154.04 |
| 1082073600000 | 154.37 |
| 1082332800000 | 153.55 |
| 1082419200000 | 155.6 |
| 1082505600000 | 154.87 |
| 1082592000000 | 155 |
| 1082678400000 | 156.36 |
| 1082937600000 | 157.07 |
| 1083024000000 | 156.16 |
| 1083110400000 | 155.74 |
| 1083196800000 | 153.57 |
| 1083283200000 | 151.87 |
| 1083542400000 | 152.25 |
| 1083628800000 | 152.08 |
| 1083715200000 | 152.51 |
| 1083801600000 | 150.58 |
| 1083888000000 | 149.15 |
| 1084147200000 | 142.15 |
| 1084233600000 | 143.33 |
| 1084320000000 | 144.49 |
| 1084406400000 | 143.49 |
| 1084492800000 | 142.41 |
| 1084752000000 | 137.88 |
| 1084838400000 | 139.93 |
| 1084924800000 | 143.64 |
| 1085011200000 | 143.95 |
| 1085097600000 | 145.33 |
| 1085356800000 | 146.2 |
| 1085443200000 | 144.99 |
| 1085529600000 | 146.72 |
| 1085616000000 | 146.27 |
| 1085702400000 | 147.44 |
| 1085961600000 | 147.59 |
| 1086048000000 | 147.68 |
| 1086134400000 | 147.32 |
| 1086220800000 | 146.33 |
| 1086307200000 | 147.08 |
| 1086566400000 | 148.87 |
| 1086652800000 | 149.84 |
| 1086739200000 | 151.52 |
| 1086825600000 | 152.08 |
| 1086912000000 | 152.28 |
| 1087171200000 | 150.94 |
| 1087257600000 | 151.03 |
| 1087344000000 | 152.8 |
| 1087430400000 | 153.24 |
| 1087516800000 | 152.61 |
| 1087776000000 | 153.66 |
| 1087862400000 | 153.13 |
| 1087948800000 | 153.49 |
| 1088035200000 | 154.39 |
| 1088121600000 | 154.79 |
| 1088380800000 | 155.65 |
| 1088467200000 | 155.88 |
| 1088553600000 | 155.87 |
| 1088640000000 | 156.26 |
| 1088726400000 | 154.56 |
| 1088985600000 | 153.41 |
| 1089072000000 | 152.58 |
| 1089158400000 | 152.14 |
| 1089244800000 | 151.34 |
| 1089331200000 | 152.21 |
| 1089590400000 | 152.87 |
| 1089676800000 | 153.25 |
| 1089763200000 | 151.68 |
| 1089849600000 | 150.97 |
| 1089936000000 | 151.86 |
| 1090195200000 | 152 |
| 1090281600000 | 151.44 |
| 1090368000000 | 152.61 |
| 1090454400000 | 151.33 |
| 1090540800000 | 151.65 |
| 1090800000000 | 150.16 |
| 1090886400000 | 149.38 |
| 1090972800000 | 150.2 |
| 1091059200000 | 149.78 |
| 1091145600000 | 151.32 |
| 1091404800000 | 151.75 |
| 1091491200000 | 151.35 |
| 1091577600000 | 149.85 |
| 1091664000000 | 150.19 |
| 1091750400000 | 148.1 |
| 1092009600000 | 146.66 |
| 1092096000000 | 146.89 |
| 1092182400000 | 147.46 |
| 1092268800000 | 147.18 |
| 1092355200000 | 145.99 |
| 1092614400000 | 145.86 |
| 1092700800000 | 146.41 |
| 1092787200000 | 146.94 |
| 1092873600000 | 148.13 |
| 1092960000000 | 148.61 |
| 1093219200000 | 150.37 |
| 1093305600000 | 150.77 |
| 1093392000000 | 151.54 |
| 1093478400000 | 152.23 |
| 1093564800000 | 153.3 |
| 1093824000000 | 152.98 |
| 1093910400000 | 152.05 |
| 1093996800000 | 152.86 |
| 1094083200000 | 153.48 |
| 1094169600000 | 153.39 |
| 1094428800000 | 154.36 |
| 1094515200000 | 154.93 |
| 1094601600000 | 154.86 |
| 1094688000000 | 153.51 |
| 1094774400000 | 153.06 |
| 1095033600000 | 154.19 |
| 1095120000000 | 154.3 |
| 1095206400000 | 153.87 |
| 1095292800000 | 154.46 |
| 1095379200000 | 153.95 |
| 1095638400000 | 154.02 |
| 1095724800000 | 153.3 |
| 1095811200000 | 153.11 |
| 1095897600000 | 152.61 |
| 1095984000000 | 152.57 |
| 1096243200000 | 151.78 |
| 1096329600000 | 151.62 |
| 1096416000000 | 152.2 |
| 1096502400000 | 152.71 |
| 1096588800000 | 153.97 |
| 1096848000000 | 156.04 |
| 1096934400000 | 155.89 |
| 1097020800000 | 156.36 |
| 1097107200000 | 156.83 |
| 1097193600000 | 156.37 |
| 1097452800000 | 156.91 |
| 1097539200000 | 156.11 |
| 1097625600000 | 155.76 |
| 1097712000000 | 153.89 |
| 1097798400000 | 153.61 |
| 1098057600000 | 152.69 |
| 1098144000000 | 153.92 |
| 1098230400000 | 151.83 |
| 1098316800000 | 152.19 |
| 1098403200000 | 152.64 |
| 1098662400000 | 150.78 |
| 1098748800000 | 150.94 |
| 1098835200000 | 151.77 |
| 1098921600000 | 152.57 |
| 1099008000000 | 152.32 |
| 1099267200000 | 152.17 |
| 1099353600000 | 153.7 |
| 1099440000000 | 154.04 |
| 1099526400000 | 153.95 |
| 1099612800000 | 155.27 |
| 1099872000000 | 154.56 |
| 1099958400000 | 154.67 |
| 1100044800000 | 154.5 |
| 1100131200000 | 154.83 |
| 1100217600000 | 156.01 |
| 1100476800000 | 156.83 |
| 1100563200000 | 156.42 |
| 1100649600000 | 157.06 |
| 1100736000000 | 157.29 |
| 1100822400000 | 157.26 |
| 1101081600000 | 156.24 |
| 1101168000000 | 156.46 |
| 1101254400000 | 156.87 |
| 1101340800000 | 157.09 |
| 1101427200000 | 156.91 |
| 1101686400000 | 157.37 |
| 1101772800000 | 157.39 |
| 1101859200000 | 157.43 |
| 1101945600000 | 158.26 |
| 1102032000000 | 158.32 |
| 1102291200000 | 157.64 |
| 1102377600000 | 157.28 |
| 1102464000000 | 156.4 |
| 1102550400000 | 155.49 |
| 1102636800000 | 155.65 |
| 1102896000000 | 156.36 |
| 1102982400000 | 156.58 |
| 1103068800000 | 157.24 |
| 1103155200000 | 158.48 |
| 1103241600000 | 159.08 |
| 1103500800000 | 159.26 |
| 1103587200000 | 159.47 |
| 1103673600000 | 159.91 |
| 1103760000000 | 159.6 |
| 1103846400000 | 160.15 |
| 1104105600000 | 160.06 |
| 1104192000000 | 160.51 |
| 1104278400000 | 160.24 |
| 1104364800000 | 161.39 |
| 1104451200000 | 162.27 |
| 1104710400000 | 163.13 |
| 1104796800000 | 163.78 |
| 1104883200000 | 163.14 |
| 1104969600000 | 163.4 |
| 1105056000000 | 165.03 |
| 1105315200000 | 165.22 |
| 1105401600000 | 165.58 |
| 1105488000000 | 165.53 |
| 1105574400000 | 166.58 |
| 1105660800000 | 167.67 |
| 1105920000000 | 168.98 |
| 1106006400000 | 169.1 |
| 1106092800000 | 169.81 |
| 1106179200000 | 169.36 |
| 1106265600000 | 169.22 |
| 1106524800000 | 169.53 |
| 1106611200000 | 169.87 |
| 1106697600000 | 170.47 |
| 1106784000000 | 170.85 |
| 1106870400000 | 170.81 |
| 1107129600000 | 172.23 |
| 1107216000000 | 172.84 |
| 1107302400000 | 174.03 |
| 1107388800000 | 174.48 |
| 1107475200000 | 175.7 |
| 1107734400000 | 177.04 |
| 1107820800000 | 176.85 |
| 1107907200000 | 176.92 |
| 1107993600000 | 176.46 |
| 1108080000000 | 177.18 |
| 1108339200000 | 177.59 |
| 1108425600000 | 177.67 |
| 1108512000000 | 176.08 |
| 1108598400000 | 176.09 |
| 1108684800000 | 176.34 |
| 1108944000000 | 176.1 |
| 1109030400000 | 174.72 |
| 1109116800000 | 173.38 |
| 1109203200000 | 173.92 |
| 1109289600000 | 175.79 |
| 1109548800000 | 176.98 |
| 1109635200000 | 178.15 |
| 1109721600000 | 178.61 |
| 1109808000000 | 178.44 |
| 1109894400000 | 178.9 |
| 1110153600000 | 179.23 |
| 1110240000000 | 178.29 |
| 1110326400000 | 178.35 |
| 1110412800000 | 176.94 |
| 1110499200000 | 177.49 |
| 1110758400000 | 177.36 |
| 1110844800000 | 178.22 |
| 1110931200000 | 177.26 |
| 1111017600000 | 177.28 |
| 1111104000000 | 178.42 |
| 1111363200000 | 178.78 |
| 1111449600000 | 178.67 |
| 1111536000000 | 177.31 |
| 1111622400000 | 177.44 |
| 1111708800000 | 178.01 |
| 1111968000000 | 178.4 |
| 1112054400000 | 176.87 |
| 1112140800000 | 175.88 |
| 1112227200000 | 177.94 |
| 1112313600000 | 178.9 |
| 1112572800000 | 178.75 |
| 1112659200000 | 179.45 |
| 1112745600000 | 179.86 |
| 1112832000000 | 179.76 |
| 1112918400000 | 180.82 |
| 1113177600000 | 179.88 |
| 1113264000000 | 179.66 |
| 1113350400000 | 180.65 |
| 1113436800000 | 179.44 |
| 1113523200000 | 176.29 |
| 1113782400000 | 171.12 |
| 1113868800000 | 173.5 |
| 1113955200000 | 173.8 |
| 1114041600000 | 172.45 |
| 1114128000000 | 174.78 |
| 1114387200000 | 175.92 |
| 1114473600000 | 175.42 |
| 1114560000000 | 173.99 |
| 1114646400000 | 173.43 |
| 1114732800000 | 174.01 |
| 1114992000000 | 174.84 |
| 1115078400000 | 174.66 |
| 1115164800000 | 174.74 |
| 1115251200000 | 175.4 |
| 1115337600000 | 176.58 |
| 1115596800000 | 176.75 |
| 1115683200000 | 177.85 |
| 1115769600000 | 177.98 |
| 1115856000000 | 178.57 |
| 1115942400000 | 177.99 |
| 1116201600000 | 176.81 |
| 1116288000000 | 175.58 |
| 1116374400000 | 176.4 |
| 1116460800000 | 177.97 |
| 1116547200000 | 178.22 |
| 1116806400000 | 179.48 |
| 1116892800000 | 179.74 |
| 1116979200000 | 178.84 |
| 1117065600000 | 179.84 |
| 1117152000000 | 181.53 |
| 1117411200000 | 183.11 |
| 1117497600000 | 185.56 |
| 1117584000000 | 186.76 |
| 1117670400000 | 186.89 |
| 1117756800000 | 187.9 |
| 1118016000000 | 188.39 |
| 1118102400000 | 189.22 |
| 1118188800000 | 189.27 |
| 1118275200000 | 189.57 |
| 1118361600000 | 191 |
| 1118620800000 | 191.83 |
| 1118707200000 | 192.13 |
| 1118793600000 | 192.23 |
| 1118880000000 | 193.64 |
| 1118966400000 | 193.34 |
| 1119225600000 | 194.01 |
| 1119312000000 | 194.59 |
| 1119398400000 | 194.78 |
| 1119484800000 | 195.8 |
| 1119571200000 | 194.4 |
| 1119830400000 | 192.41 |
| 1119916800000 | 194.21 |
| 1120003200000 | 194.35 |
| 1120089600000 | 193.66 |
| 1120176000000 | 194.9 |
| 1120435200000 | 196.01 |
| 1120521600000 | 195.27 |
| 1120608000000 | 196.11 |
| 1120694400000 | 194.41 |
| 1120780800000 | 195.81 |
| 1121040000000 | 196.22 |
| 1121126400000 | 196.08 |
| 1121212800000 | 196.69 |
| 1121299200000 | 196.81 |
| 1121385600000 | 196.89 |
| 1121644800000 | 196.91 |
| 1121731200000 | 197 |
| 1121817600000 | 196.96 |
| 1121904000000 | 198.8 |
| 1121990400000 | 199.21 |
| 1122249600000 | 199.9 |
| 1122336000000 | 200.14 |
| 1122422400000 | 201.26 |
| 1122508800000 | 201.47 |
| 1122595200000 | 201.66 |
| 1122854400000 | 201.89 |
| 1122940800000 | 203.02 |
| 1123027200000 | 202.29 |
| 1123113600000 | 201.26 |
| 1123200000000 | 199.62 |
| 1123459200000 | 200.42 |
| 1123545600000 | 201.64 |
| 1123632000000 | 203.85 |
| 1123718400000 | 204.3 |
| 1123804800000 | 204.73 |
| 1124064000000 | 205.75 |
| 1124150400000 | 206.62 |
| 1124236800000 | 205.72 |
| 1124323200000 | 205.46 |
| 1124409600000 | 206.1 |
| 1124668800000 | 207.4 |
| 1124755200000 | 207.55 |
| 1124841600000 | 206.65 |
| 1124928000000 | 206.03 |
| 1125014400000 | 206.18 |
| 1125273600000 | 205.41 |
| 1125360000000 | 206.29 |
| 1125446400000 | 206.78 |
| 1125532800000 | 208.27 |
| 1125619200000 | 207.88 |
| 1125878400000 | 208.98 |
| 1125964800000 | 209.09 |
| 1126051200000 | 209.93 |
| 1126137600000 | 209.56 |
| 1126224000000 | 211.35 |
| 1126483200000 | 213.31 |
| 1126569600000 | 212.5 |
| 1126656000000 | 213.36 |
| 1126742400000 | 214.6 |
| 1126828800000 | 214.79 |
| 1127088000000 | 216.34 |
| 1127174400000 | 217.23 |
| 1127260800000 | 216.62 |
| 1127347200000 | 215.87 |
| 1127433600000 | 215.8 |
| 1127692800000 | 218.08 |
| 1127779200000 | 217.93 |
| 1127865600000 | 219.21 |
| 1127952000000 | 220.33 |
| 1128038400000 | 220.19 |
| 1128297600000 | 221.6 |
| 1128384000000 | 222.04 |
| 1128470400000 | 219.51 |
| 1128556800000 | 213.7 |
| 1128643200000 | 213.76 |
| 1128902400000 | 214.51 |
| 1128988800000 | 216.6 |
| 1129075200000 | 215.95 |
| 1129161600000 | 213.3 |
| 1129248000000 | 211.78 |
| 1129507200000 | 211.97 |
| 1129593600000 | 211.24 |
| 1129680000000 | 207.43 |
| 1129766400000 | 208.69 |
| 1129852800000 | 207.3 |
| 1130112000000 | 209.23 |
| 1130198400000 | 210.18 |
| 1130284800000 | 211.4 |
| 1130371200000 | 209.97 |
| 1130457600000 | 209.82 |
| 1130716800000 | 214.55 |
| 1130803200000 | 215.69 |
| 1130889600000 | 215.86 |
| 1130976000000 | 217.94 |
| 1131062400000 | 219.39 |
| 1131321600000 | 219.64 |
| 1131408000000 | 220.43 |
| 1131494400000 | 220.12 |
| 1131580800000 | 219.5 |
| 1131667200000 | 220.65 |
| 1131926400000 | 219.79 |
| 1132012800000 | 218.67 |
| 1132099200000 | 218.85 |
| 1132185600000 | 220.48 |
| 1132272000000 | 221.34 |
| 1132531200000 | 221.54 |
| 1132617600000 | 222.01 |
| 1132704000000 | 222.5 |
| 1132790400000 | 222.71 |
| 1132876800000 | 223.23 |
| 1133136000000 | 223.28 |
| 1133222400000 | 224.25 |
| 1133308800000 | 224.25 |
| 1133395200000 | 226.76 |
| 1133481600000 | 229.16 |
| 1133740800000 | 230.35 |
| 1133827200000 | 229.85 |
| 1133913600000 | 230.84 |
| 1134000000000 | 228.49 |
| 1134086400000 | 230.05 |
| 1134345600000 | 230.76 |
| 1134432000000 | 231.35 |
| 1134518400000 | 230.84 |
| 1134604800000 | 231.57 |
| 1134691200000 | 231.63 |
| 1134950400000 | 231.55 |
| 1135036800000 | 233.69 |
| 1135123200000 | 235.9 |
| 1135209600000 | 236.08 |
| 1135296000000 | 236.68 |
| 1135555200000 | 237.49 |
| 1135641600000 | 236.79 |
| 1135728000000 | 237.04 |
| 1135814400000 | 239.38 |
| 1135900800000 | 239.17 |
| 1136160000000 | 239.74 |
| 1136246400000 | 240.4 |
| 1136332800000 | 242.42 |
| 1136419200000 | 243.11 |
| 1136505600000 | 244.67 |
| 1136764800000 | 245.94 |
| 1136851200000 | 244.89 |
| 1136937600000 | 246 |
| 1137024000000 | 248.59 |
| 1137110400000 | 248.39 |
| 1137369600000 | 248.07 |
| 1137456000000 | 244.21 |
| 1137542400000 | 237.92 |
| 1137628800000 | 242.72 |
| 1137715200000 | 242.82 |
| 1137974400000 | 237.64 |
| 1138060800000 | 239.8 |
| 1138147200000 | 241.94 |
| 1138233600000 | 243.38 |
| 1138320000000 | 247.82 |
| 1138579200000 | 248.73 |
| 1138665600000 | 248.66 |
| 1138752000000 | 249.66 |
| 1138838400000 | 249.57 |
| 1138924800000 | 249.77 |
| 1139184000000 | 251.7 |
| 1139270400000 | 252.37 |
| 1139356800000 | 249.26 |
| 1139443200000 | 250.71 |
| 1139529600000 | 249.71 |
| 1139788800000 | 245.64 |
| 1139875200000 | 246.67 |
| 1139961600000 | 246.88 |
| 1140048000000 | 246.79 |
| 1140134400000 | 245.26 |
| 1140393600000 | 243.05 |
| 1140480000000 | 246.48 |
| 1140566400000 | 247.55 |
| 1140652800000 | 250.53 |
| 1140739200000 | 252.6 |
| 1140998400000 | 253.83 |
| 1141084800000 | 252.03 |
| 1141171200000 | 251.45 |
| 1141257600000 | 249.86 |
| 1141344000000 | 248.19 |
| 1141603200000 | 248.64 |
| 1141689600000 | 247.73 |
| 1141776000000 | 245.3 |
| 1141862400000 | 248.62 |
| 1141948800000 | 249.49 |
| 1142208000000 | 252.52 |
| 1142294400000 | 253.38 |
| 1142380800000 | 254.32 |
| 1142467200000 | 252.96 |
| 1142553600000 | 254.82 |
| 1142812800000 | 256.38 |
| 1142899200000 | 256.48 |
| 1142985600000 | 257.79 |
| 1143072000000 | 258.41 |
| 1143158400000 | 259.1 |
| 1143417600000 | 260.45 |
| 1143504000000 | 259.89 |
| 1143590400000 | 260.84 |
| 1143676800000 | 260.8 |
| 1143763200000 | 260.63 |
| 1144022400000 | 263.08 |
| 1144108800000 | 261.99 |
| 1144195200000 | 261.92 |
| 1144281600000 | 264.85 |
| 1144368000000 | 265.96 |
| 1144627200000 | 265.8 |
| 1144713600000 | 263.88 |
| 1144800000000 | 262.44 |
| 1144886400000 | 263.08 |
| 1144972800000 | 263.19 |
| 1145232000000 | 260.84 |
| 1145318400000 | 262.59 |
| 1145404800000 | 263.98 |
| 1145491200000 | 263.61 |
| 1145577600000 | 264.72 |
| 1145836800000 | 263.4 |
| 1145923200000 | 264.43 |
| 1146009600000 | 265.12 |
| 1146096000000 | 263.89 |
| 1146182400000 | 262.68 |
| 1146441600000 | 263.81 |
| 1146528000000 | 265.28 |
| 1146614400000 | 265.34 |
| 1146700800000 | 265.29 |
| 1146787200000 | 267.52 |
| 1147046400000 | 269.9 |
| 1147132800000 | 270.17 |
| 1147219200000 | 268.81 |
| 1147305600000 | 267.44 |
| 1147392000000 | 261.88 |
| 1147651200000 | 256.62 |
| 1147737600000 | 254.03 |
| 1147824000000 | 252.51 |
| 1147910400000 | 247.29 |
| 1147996800000 | 247.77 |
| 1148256000000 | 239.19 |
| 1148342400000 | 243.02 |
| 1148428800000 | 241.38 |
| 1148515200000 | 243.27 |
| 1148601600000 | 248.45 |
| 1148860800000 | 249.47 |
| 1148947200000 | 245.41 |
| 1149033600000 | 245.42 |
| 1149120000000 | 245.35 |
| 1149206400000 | 247.32 |
| 1149465600000 | 245.81 |
| 1149552000000 | 240.08 |
| 1149638400000 | 238.06 |
| 1149724800000 | 231.03 |
| 1149811200000 | 235.21 |
| 1150070400000 | 235.47 |
| 1150156800000 | 227.63 |
| 1150243200000 | 228.36 |
| 1150329600000 | 234.92 |
| 1150416000000 | 236.94 |
| 1150675200000 | 237.53 |
| 1150761600000 | 237.05 |
| 1150848000000 | 235.92 |
| 1150934400000 | 238.86 |
| 1151020800000 | 239.18 |
| 1151280000000 | 239.06 |
| 1151366400000 | 239.11 |
| 1151452800000 | 238.27 |
| 1151539200000 | 240.67 |
| 1151625600000 | 244.02 |
| 1151884800000 | 245.35 |
| 1151971200000 | 246.3 |
| 1152057600000 | 243.95 |
| 1152144000000 | 244.37 |
| 1152230400000 | 243.8 |
| 1152489600000 | 244.2 |
| 1152576000000 | 242.53 |
| 1152662400000 | 241.42 |
| 1152748800000 | 238.6 |
| 1152835200000 | 235.43 |
| 1153094400000 | 233.92 |
| 1153180800000 | 230.36 |
| 1153267200000 | 232.47 |
| 1153353600000 | 235.37 |
| 1153440000000 | 232.54 |
| 1153699200000 | 233.4 |
| 1153785600000 | 234.92 |
| 1153872000000 | 234.84 |
| 1153958400000 | 237.32 |
| 1154044800000 | 238.31 |
| 1154304000000 | 240.67 |
| 1154390400000 | 239.93 |
| 1154476800000 | 241.3 |
| 1154563200000 | 240.22 |
| 1154649600000 | 241.21 |
| 1154908800000 | 238.78 |
| 1154995200000 | 239.81 |
| 1155081600000 | 239.93 |
| 1155168000000 | 239.94 |
| 1155254400000 | 240.49 |
| 1155513600000 | 241.57 |
| 1155600000000 | 242.52 |
| 1155686400000 | 244.71 |
| 1155772800000 | 245.32 |
| 1155859200000 | 245.85 |
| 1156118400000 | 244.72 |
| 1156204800000 | 246.28 |
| 1156291200000 | 246.43 |
| 1156377600000 | 245.5 |
| 1156464000000 | 245.61 |
| 1156723200000 | 244.63 |
| 1156809600000 | 245.88 |
| 1156896000000 | 245.88 |
| 1156982400000 | 247.3 |
| 1157068800000 | 248.53 |
| 1157328000000 | 250.45 |
| 1157414400000 | 251.14 |
| 1157500800000 | 249.61 |
| 1157587200000 | 247.14 |
| 1157673600000 | 247.94 |
| 1157932800000 | 244.45 |
| 1158019200000 | 244.78 |
| 1158105600000 | 245.39 |
| 1158192000000 | 246.03 |
| 1158278400000 | 247.18 |
| 1158537600000 | 247.26 |
| 1158624000000 | 247.59 |
| 1158710400000 | 246.95 |
| 1158796800000 | 248.12 |
| 1158883200000 | 245.82 |
| 1159142400000 | 245.37 |
| 1159228800000 | 246.87 |
| 1159315200000 | 248.85 |
| 1159401600000 | 250.15 |
| 1159488000000 | 250.84 |
| 1159747200000 | 250.26 |
| 1159833600000 | 248.68 |
| 1159920000000 | 248.45 |
| 1160006400000 | 251.9 |
| 1160092800000 | 252.02 |
| 1160352000000 | 252.12 |
| 1160438400000 | 253.05 |
| 1160524800000 | 251.95 |
| 1160611200000 | 253.13 |
| 1160697600000 | 255.44 |
| 1160956800000 | 257.95 |
| 1161043200000 | 256.37 |
| 1161129600000 | 258.1 |
| 1161216000000 | 258.53 |
| 1161302400000 | 259.49 |
| 1161561600000 | 260.48 |
| 1161648000000 | 260.68 |
| 1161734400000 | 261.04 |
| 1161820800000 | 261.41 |
| 1161907200000 | 260.79 |
| 1162166400000 | 259.05 |
| 1162252800000 | 260.43 |
| 1162339200000 | 259.42 |
| 1162425600000 | 258.53 |
| 1162512000000 | 259.17 |
| 1162771200000 | 260.36 |
| 1162857600000 | 260.95 |
| 1162944000000 | 259.63 |
| 1163030400000 | 258.78 |
| 1163116800000 | 258.76 |
| 1163376000000 | 257.94 |
| 1163462400000 | 259.74 |
| 1163548800000 | 260 |
| 1163635200000 | 259.85 |
| 1163721600000 | 258.27 |
| 1163980800000 | 255.72 |
| 1164067200000 | 257.02 |
| 1164153600000 | 259.48 |
| 1164240000000 | 259.4 |
| 1164326400000 | 257.8 |
| 1164585600000 | 256.51 |
| 1164672000000 | 255.23 |
| 1164758400000 | 259.74 |
| 1164844800000 | 260.98 |
| 1164931200000 | 260.46 |
| 1165190400000 | 261.56 |
| 1165276800000 | 262.69 |
| 1165363200000 | 264.06 |
| 1165449600000 | 264.96 |
| 1165536000000 | 264.57 |
| 1165795200000 | 265.8 |
| 1165881600000 | 265.5 |
| 1165968000000 | 266.77 |
| 1166054400000 | 268.75 |
| 1166140800000 | 270.75 |
| 1166400000000 | 271.03 |
| 1166486400000 | 268.18 |
| 1166572800000 | 270.27 |
| 1166659200000 | 270.38 |
| 1166745600000 | 270.41 |
| 1167004800000 | 270.56 |
| 1167091200000 | 270.84 |
| 1167177600000 | 272.56 |
| 1167264000000 | 272.36 |
| 1167350400000 | 272.22 |
| 1167696000000 | 273.36 |
| 1167782400000 | 273.34 |
| 1167868800000 | 272.88 |
| 1167955200000 | 272.27 |
| 1168214400000 | 272.42 |
| 1168300800000 | 273.53 |
| 1168387200000 | 271.78 |
| 1168473600000 | 273.44 |
| 1168560000000 | 275.3 |
| 1168819200000 | 278.33 |
| 1168905600000 | 278.12 |
| 1168992000000 | 278.5 |
| 1169078400000 | 278.69 |
| 1169164800000 | 280.11 |
| 1169424000000 | 280.75 |
| 1169510400000 | 279.84 |
| 1169596800000 | 282.2 |
| 1169683200000 | 281.39 |
| 1169769600000 | 280.93 |
| 1170028800000 | 280.93 |
| 1170115200000 | 281.45 |
| 1170201600000 | 281.31 |
| 1170288000000 | 284.53 |
| 1170374400000 | 286.3 |
| 1170633600000 | 286.95 |
| 1170720000000 | 287.99 |
| 1170806400000 | 287.7 |
| 1170892800000 | 285.57 |
| 1170979200000 | 287.13 |
| 1171238400000 | 286.4 |
| 1171324800000 | 286.98 |
| 1171411200000 | 288.46 |
| 1171497600000 | 290.13 |
| 1171584000000 | 290.01 |
| 1171843200000 | 291.33 |
| 1171929600000 | 290.65 |
| 1172016000000 | 290.28 |
| 1172102400000 | 292.29 |
| 1172188800000 | 292.5 |
| 1172448000000 | 293.36 |
| 1172534400000 | 285.97 |
| 1172620800000 | 281.67 |
| 1172707200000 | 280.54 |
| 1172793600000 | 280.21 |
| 1173052800000 | 273.23 |
| 1173139200000 | 278.04 |
| 1173225600000 | 280.11 |
| 1173312000000 | 283.88 |
| 1173398400000 | 284.69 |
| 1173657600000 | 285.25 |
| 1173744000000 | 282.9 |
| 1173830400000 | 275.88 |
| 1173916800000 | 279.56 |
| 1174003200000 | 278.96 |
| 1174262400000 | 281.48 |
| 1174348800000 | 283.77 |
| 1174435200000 | 285.28 |
| 1174521600000 | 288.26 |
| 1174608000000 | 289.04 |
| 1174867200000 | 289.05 |
| 1174953600000 | 288.28 |
| 1175040000000 | 287.58 |
| 1175126400000 | 288.58 |
| 1175212800000 | 289.77 |
| 1175472000000 | 288.57 |
| 1175558400000 | 290.36 |
| 1175644800000 | 292.41 |
| 1175731200000 | 291.96 |
| 1175817600000 | 291.69 |
| 1176076800000 | 292.79 |
| 1176163200000 | 294.13 |
| 1176249600000 | 294.23 |
| 1176336000000 | 292.83 |
| 1176422400000 | 292.75 |
| 1176681600000 | 294.63 |
| 1176768000000 | 294.1 |
| 1176854400000 | 294.95 |
| 1176940800000 | 292.36 |
| 1177027200000 | 294.01 |
| 1177286400000 | 294.84 |
| 1177372800000 | 292.6 |
| 1177459200000 | 293.2 |
| 1177545600000 | 294.27 |
| 1177632000000 | 293.96 |
| 1177891200000 | 294.57 |
| 1177977600000 | 294.6 |
| 1178064000000 | 295.89 |
| 1178150400000 | 296.22 |
| 1178236800000 | 298.01 |
| 1178496000000 | 299.22 |
| 1178582400000 | 298.5 |
| 1178668800000 | 299.07 |
| 1178755200000 | 299.09 |
| 1178841600000 | 297.96 |
| 1179100800000 | 298.02 |
| 1179187200000 | 296.86 |
| 1179273600000 | 296.65 |
| 1179360000000 | 297.77 |
| 1179446400000 | 297.62 |
| 1179705600000 | 299.18 |
| 1179792000000 | 300.53 |
| 1179878400000 | 301.62 |
| 1179964800000 | 300.61 |
| 1180051200000 | 298.74 |
| 1180310400000 | 299.75 |
| 1180396800000 | 300.14 |
| 1180483200000 | 299.74 |
| 1180569600000 | 303.18 |
| 1180656000000 | 305.71 |
| 1180915200000 | 305.85 |
| 1181001600000 | 305.02 |
| 1181088000000 | 302.7 |
| 1181174400000 | 299.75 |
| 1181260800000 | 298.78 |
| 1181520000000 | 300.52 |
| 1181606400000 | 299.56 |
| 1181692800000 | 298.73 |
| 1181779200000 | 301.48 |
| 1181865600000 | 303.79 |
| 1182124800000 | 303.72 |
| 1182211200000 | 303.42 |
| 1182297600000 | 303.86 |
| 1182384000000 | 302.44 |
| 1182470400000 | 301.95 |
| 1182729600000 | 299.5 |
| 1182816000000 | 298.64 |
| 1182902400000 | 296.95 |
| 1182988800000 | 300.25 |
| 1183075200000 | 301.29 |
| 1183334400000 | 302.33 |
| 1183420800000 | 304.68 |
| 1183507200000 | 305.72 |
| 1183593600000 | 305.93 |
| 1183680000000 | 306.34 |
| 1183939200000 | 307.76 |
| 1184025600000 | 306.23 |
| 1184112000000 | 304.14 |
| 1184198400000 | 305.44 |
| 1184284800000 | 307.09 |
| 1184544000000 | 307.71 |
| 1184630400000 | 306.74 |
| 1184716800000 | 304.85 |
| 1184803200000 | 306.73 |
| 1184889600000 | 306.92 |
| 1185148800000 | 306.27 |
| 1185235200000 | 304.59 |
| 1185321600000 | 302.8 |
| 1185408000000 | 296.71 |
| 1185494400000 | 293.23 |
| 1185753600000 | 294.27 |
| 1185840000000 | 297.89 |
| 1185926400000 | 292.94 |
| 1186012800000 | 293.86 |
| 1186099200000 | 292 |
| 1186358400000 | 288.8 |
| 1186444800000 | 289.34 |
| 1186531200000 | 290.46 |
| 1186617600000 | 287.51 |
| 1186704000000 | 279.64 |
| 1186963200000 | 284.56 |
| 1187049600000 | 283.67 |
| 1187136000000 | 280.3 |
| 1187222400000 | 272.84 |
| 1187308800000 | 268.99 |
| 1187568000000 | 273.52 |
| 1187654400000 | 274.77 |
| 1187740800000 | 278.05 |
| 1187827200000 | 281.18 |
| 1187913600000 | 281.35 |
| 1188172800000 | 282.97 |
| 1188259200000 | 280.73 |
| 1188345600000 | 279.7 |
| 1188432000000 | 282.18 |
| 1188518400000 | 287.56 |
| 1188777600000 | 289.38 |
| 1188864000000 | 290.62 |
| 1188950400000 | 286.29 |
| 1189036800000 | 285.61 |
| 1189123200000 | 283.32 |
| 1189382400000 | 279.17 |
| 1189468800000 | 281.28 |
| 1189555200000 | 280.73 |
| 1189641600000 | 279.47 |
| 1189728000000 | 278.24 |
| 1189987200000 | 274.74 |
| 1190073600000 | 273.85 |
| 1190160000000 | 279.8 |
| 1190246400000 | 278.99 |
| 1190332800000 | 278.98 |
| 1190592000000 | 280.21 |
| 1190678400000 | 278.81 |
| 1190764800000 | 279.76 |
| 1190851200000 | 282.39 |
| 1190937600000 | 282.89 |
| 1191196800000 | 283.72 |
| 1191283200000 | 287.12 |
| 1191369600000 | 287.96 |
| 1191456000000 | 288.64 |
| 1191542400000 | 290.43 |
| 1191801600000 | 291.42 |
| 1191888000000 | 292.81 |
| 1191974400000 | 292.99 |
| 1192060800000 | 294.56 |
| 1192147200000 | 294.39 |
| 1192406400000 | 293.62 |
| 1192492800000 | 290.95 |
| 1192579200000 | 291.94 |
| 1192665600000 | 291.49 |
| 1192752000000 | 290.14 |
| 1193011200000 | 285.25 |
| 1193097600000 | 288.18 |
| 1193184000000 | 287.32 |
| 1193270400000 | 288.35 |
| 1193356800000 | 289.39 |
| 1193616000000 | 292.13 |
| 1193702400000 | 290.93 |
| 1193788800000 | 293.89 |
| 1193875200000 | 293.06 |
| 1193961600000 | 289.9 |
| 1194220800000 | 286.26 |
| 1194307200000 | 287.22 |
| 1194393600000 | 285 |
| 1194480000000 | 280.95 |
| 1194566400000 | 278.11 |
| 1194825600000 | 273.82 |
| 1194912000000 | 272.7 |
| 1194998400000 | 275.01 |
| 1195084800000 | 271.85 |
| 1195171200000 | 268.33 |
| 1195430400000 | 261.52 |
| 1195516800000 | 260.8 |
| 1195603200000 | 253.86 |
| 1195689600000 | 253.14 |
| 1195776000000 | 256.41 |
| 1196035200000 | 257.53 |
| 1196121600000 | 255.44 |
| 1196208000000 | 259.53 |
| 1196294400000 | 262.01 |
| 1196380800000 | 266.32 |
| 1196640000000 | 266.12 |
| 1196726400000 | 261.39 |
| 1196812800000 | 263.01 |
| 1196899200000 | 264.05 |
| 1196985600000 | 266.13 |
| 1197244800000 | 265.62 |
| 1197331200000 | 266.4 |
| 1197417600000 | 265.86 |
| 1197504000000 | 260.85 |
| 1197590400000 | 260.48 |
| 1197849600000 | 254.02 |
| 1197936000000 | 253.69 |
| 1198022400000 | 253.03 |
| 1198108800000 | 253.52 |
| 1198195200000 | 255.77 |
| 1198454400000 | 256.31 |
| 1198540800000 | 257.33 |
| 1198627200000 | 257.81 |
| 1198713600000 | 257.59 |
| 1198800000000 | 256.47 |
| 1199059200000 | 258.46 |
| 1199232000000 | 257.66 |
| 1199318400000 | 256.2 |
| 1199404800000 | 249.68 |
| 1199664000000 | 244.93 |
| 1199750400000 | 244.88 |
| 1199836800000 | 242.13 |
| 1199923200000 | 238.12 |
| 1200009600000 | 234.98 |
| 1200268800000 | 236.3 |
| 1200355200000 | 230.61 |
| 1200441600000 | 224.96 |
| 1200528000000 | 226.91 |
| 1200614400000 | 226.59 |
| 1200873600000 | 218.39 |
| 1200960000000 | 215.33 |
| 1201046400000 | 216.57 |
| 1201132800000 | 222.66 |
| 1201219200000 | 227.96 |
| 1201478400000 | 224.52 |
| 1201564800000 | 229.29 |
| 1201651200000 | 227.69 |
| 1201737600000 | 229.69 |
| 1201824000000 | 233.72 |
| 1202083200000 | 237.36 |
| 1202169600000 | 233.27 |
| 1202256000000 | 229.95 |
| 1202342400000 | 228.69 |
| 1202428800000 | 228.97 |
| 1202688000000 | 228.34 |
| 1202774400000 | 230.88 |
| 1202860800000 | 231.03 |
| 1202947200000 | 234.15 |
| 1203033600000 | 231.72 |
| 1203292800000 | 233.88 |
| 1203379200000 | 235.65 |
| 1203465600000 | 232.96 |
| 1203552000000 | 234.91 |
| 1203638400000 | 234.04 |
| 1203897600000 | 236.84 |
| 1203984000000 | 237.95 |
| 1204070400000 | 238.7 |
| 1204156800000 | 236.83 |
| 1204243200000 | 234.48 |
| 1204502400000 | 229.78 |
| 1204588800000 | 228.28 |
| 1204675200000 | 229.15 |
| 1204761600000 | 229.71 |
| 1204848000000 | 225.5 |
| 1205107200000 | 220.51 |
| 1205193600000 | 222.32 |
| 1205280000000 | 224.54 |
| 1205366400000 | 221.49 |
| 1205452800000 | 219.73 |
| 1205712000000 | 212.89 |
| 1205798400000 | 215.31 |
| 1205884800000 | 215.37 |
| 1205971200000 | 215.2 |
| 1206057600000 | 216.58 |
| 1206316800000 | 216.47 |
| 1206403200000 | 220.96 |
| 1206489600000 | 221.13 |
| 1206576000000 | 223.24 |
| 1206662400000 | 223.79 |
| 1206921600000 | 223.21 |
| 1207008000000 | 227.13 |
| 1207094400000 | 229.18 |
| 1207180800000 | 229.32 |
| 1207267200000 | 228.74 |
| 1207526400000 | 230.98 |
| 1207612800000 | 227.97 |
| 1207699200000 | 225.95 |
| 1207785600000 | 224.31 |
| 1207872000000 | 224.17 |
| 1208131200000 | 222.14 |
| 1208217600000 | 223.31 |
| 1208304000000 | 225.49 |
| 1208390400000 | 226.07 |
| 1208476800000 | 228.51 |
| 1208736000000 | 228.12 |
| 1208822400000 | 227.16 |
| 1208908800000 | 228.44 |
| 1208995200000 | 227.91 |
| 1209081600000 | 230.39 |
| 1209340800000 | 232.51 |
| 1209427200000 | 231.81 |
| 1209513600000 | 233.45 |
| 1209600000000 | 233.53 |
| 1209686400000 | 237.08 |
| 1209945600000 | 237.2 |
| 1210032000000 | 237.31 |
| 1210118400000 | 239.89 |
| 1210204800000 | 241.26 |
| 1210291200000 | 238.62 |
| 1210550400000 | 238.85 |
| 1210636800000 | 238.57 |
| 1210723200000 | 239.73 |
| 1210809600000 | 241.8 |
| 1210896000000 | 242.86 |
| 1211155200000 | 245.78 |
| 1211241600000 | 242.7 |
| 1211328000000 | 240.59 |
| 1211414400000 | 241.42 |
| 1211500800000 | 239.67 |
| 1211760000000 | 237.08 |
| 1211846400000 | 236.94 |
| 1211932800000 | 237.37 |
| 1212019200000 | 239.66 |
| 1212105600000 | 241.08 |
| 1212364800000 | 240.95 |
| 1212451200000 | 240.93 |
| 1212537600000 | 241.32 |
| 1212624000000 | 240.41 |
| 1212710400000 | 237.77 |
| 1212969600000 | 234.74 |
| 1213056000000 | 232.76 |
| 1213142400000 | 231.3 |
| 1213228800000 | 230.51 |
| 1213315200000 | 231.8 |
| 1213574400000 | 232.34 |
| 1213660800000 | 233.33 |
| 1213747200000 | 231.21 |
| 1213833600000 | 229.46 |
| 1213920000000 | 226.78 |
| 1214179200000 | 226.1 |
| 1214265600000 | 224 |
| 1214352000000 | 225.78 |
| 1214438400000 | 222.69 |
| 1214524800000 | 221.57 |
| 1214784000000 | 221.46 |
| 1214870400000 | 218.64 |
| 1214956800000 | 214.07 |
| 1215043200000 | 212.09 |
| 1215129600000 | 212.05 |
| 1215388800000 | 212.84 |
| 1215475200000 | 208.76 |
| 1215561600000 | 210.39 |
| 1215648000000 | 208.67 |
| 1215734400000 | 206.17 |
| 1215993600000 | 205.97 |
| 1216080000000 | 203.16 |
| 1216166400000 | 204.08 |
| 1216252800000 | 207.84 |
| 1216339200000 | 207.51 |
| 1216598400000 | 209.89 |
| 1216684800000 | 210.62 |
| 1216771200000 | 213.64 |
| 1216857600000 | 212.38 |
| 1216944000000 | 210.15 |
| 1217203200000 | 208.89 |
| 1217289600000 | 208.26 |
| 1217376000000 | 212.13 |
| 1217462400000 | 212.06 |
| 1217548800000 | 210.01 |
| 1217808000000 | 206.7 |
| 1217894400000 | 207.94 |
| 1217980800000 | 211.7 |
| 1218067200000 | 210.72 |
| 1218153600000 | 213.05 |
| 1218412800000 | 215.18 |
| 1218499200000 | 213.77 |
| 1218585600000 | 210.73 |
| 1218672000000 | 210.65 |
| 1218758400000 | 212.91 |
| 1219017600000 | 213.7 |
| 1219104000000 | 209.89 |
| 1219190400000 | 210.87 |
| 1219276800000 | 210.65 |
| 1219363200000 | 211.55 |
| 1219622400000 | 212.79 |
| 1219708800000 | 213.27 |
| 1219795200000 | 213.36 |
| 1219881600000 | 214.13 |
| 1219968000000 | 217.49 |
| 1220227200000 | 216.5 |
| 1220313600000 | 215.63 |
| 1220400000000 | 214.47 |
| 1220486400000 | 211.05 |
| 1220572800000 | 208.26 |
| 1220832000000 | 212.7 |
| 1220918400000 | 209.1 |
| 1221004800000 | 208.01 |
| 1221091200000 | 206.64 |
| 1221177600000 | 208.18 |
| 1221436800000 | 204.73 |
| 1221523200000 | 199.85 |
| 1221609600000 | 197.73 |
| 1221696000000 | 195.91 |
| 1221782400000 | 202.77 |
| 1222041600000 | 200.99 |
| 1222128000000 | 197.52 |
| 1222214400000 | 197.48 |
| 1222300800000 | 197.28 |
| 1222387200000 | 194.34 |
| 1222646400000 | 187.95 |
| 1222732800000 | 188.85 |
| 1222819200000 | 189.74 |
| 1222905600000 | 187.05 |
| 1222992000000 | 185.15 |
| 1223251200000 | 175.51 |
| 1223337600000 | 170.67 |
| 1223424000000 | 160.68 |
| 1223510400000 | 160.78 |
| 1223596800000 | 151.54 |
| 1223856000000 | 157.95 |
| 1223942400000 | 166.43 |
| 1224028800000 | 161.96 |
| 1224115200000 | 154.02 |
| 1224201600000 | 156.21 |
| 1224460800000 | 160.75 |
| 1224547200000 | 163.17 |
| 1224633600000 | 158.37 |
| 1224720000000 | 155.46 |
| 1224806400000 | 149.64 |
| 1225065600000 | 143.87 |
| 1225152000000 | 145.9 |
| 1225238400000 | 150.11 |
| 1225324800000 | 156.76 |
| 1225411200000 | 159.38 |
| 1225670400000 | 161.95 |
| 1225756800000 | 167.31 |
| 1225843200000 | 168.35 |
| 1225929600000 | 163.01 |
| 1226016000000 | 161.37 |
| 1226275200000 | 163.99 |
| 1226361600000 | 161.33 |
| 1226448000000 | 158.05 |
| 1226534400000 | 154.11 |
| 1226620800000 | 153.44 |
| 1226880000000 | 151.8 |
| 1226966400000 | 149.52 |
| 1227052800000 | 146.18 |
| 1227139200000 | 141.05 |
| 1227225600000 | 141.94 |
| 1227484800000 | 143.1 |
| 1227571200000 | 144.6 |
| 1227657600000 | 144.51 |
| 1227744000000 | 147.43 |
| 1227830400000 | 150.22 |
| 1228089600000 | 147.68 |
| 1228176000000 | 144.92 |
| 1228262400000 | 145.79 |
| 1228348800000 | 144.84 |
| 1228435200000 | 142.97 |
| 1228694400000 | 146.46 |
| 1228780800000 | 147.6 |
| 1228867200000 | 149.2 |
| 1228953600000 | 149.15 |
| 1229040000000 | 144.62 |
| 1229299200000 | 145.99 |
| 1229385600000 | 144.79 |
| 1229472000000 | 142.99 |
| 1229558400000 | 141.84 |
| 1229644800000 | 142.99 |
| 1229904000000 | 142.35 |
| 1229990400000 | 142.2 |
| 1230076800000 | 141.35 |
| 1230163200000 | 141.97 |
| 1230249600000 | 141.95 |
| 1230508800000 | 143.09 |
| 1230595200000 | 145.42 |
| 1230681600000 | 147.34 |
| 1230854400000 | 149.91 |
| 1231113600000 | 153.03 |
| 1231200000000 | 155.67 |
| 1231286400000 | 154.62 |
| 1231372800000 | 152.34 |
| 1231459200000 | 153.9 |
| 1231718400000 | 153.64 |
| 1231804800000 | 150.6 |
| 1231891200000 | 149.4 |
| 1231977600000 | 147.73 |
| 1232064000000 | 148.51 |
| 1232323200000 | 148.09 |
| 1232409600000 | 146.88 |
| 1232496000000 | 147.43 |
| 1232582400000 | 146.68 |
| 1232668800000 | 145.31 |
| 1232928000000 | 144.22 |
| 1233014400000 | 146.7 |
| 1233100800000 | 148.08 |
| 1233187200000 | 148.32 |
| 1233273600000 | 149.42 |
| 1233532800000 | 146.66 |
| 1233619200000 | 146.14 |
| 1233705600000 | 149.12 |
| 1233792000000 | 148.83 |
| 1233878400000 | 150.16 |
| 1234137600000 | 149.24 |
| 1234224000000 | 147.66 |
| 1234310400000 | 147.75 |
| 1234396800000 | 146.9 |
| 1234483200000 | 146.9 |
| 1234742400000 | 147.05 |
| 1234828800000 | 145.44 |
| 1234915200000 | 143.97 |
| 1235001600000 | 142.48 |
| 1235088000000 | 139.61 |
| 1235347200000 | 137.44 |
| 1235433600000 | 134.73 |
| 1235520000000 | 135.96 |
| 1235606400000 | 136.02 |
| 1235692800000 | 136.12 |
| 1235952000000 | 132.63 |
| 1236038400000 | 130.82 |
| 1236124800000 | 133.77 |
| 1236211200000 | 133.46 |
| 1236297600000 | 130.35 |
| 1236556800000 | 127.87 |
| 1236643200000 | 128.97 |
| 1236729600000 | 130.46 |
| 1236816000000 | 129.8 |
| 1236902400000 | 131.38 |
| 1237161600000 | 133.5 |
| 1237248000000 | 133.73 |
| 1237334400000 | 133.05 |
| 1237420800000 | 133.38 |
| 1237507200000 | 132.84 |
| 1237766400000 | 135.65 |
| 1237852800000 | 137.36 |
| 1237939200000 | 138.24 |
| 1238025600000 | 139.11 |
| 1238112000000 | 140.63 |
| 1238371200000 | 138.03 |
| 1238457600000 | 137.55 |
| 1238544000000 | 139.9 |
| 1238630400000 | 143.41 |
| 1238716800000 | 144.23 |
| 1238976000000 | 143.87 |
| 1239062400000 | 144 |
| 1239148800000 | 143.44 |
| 1239235200000 | 147.43 |
| 1239321600000 | 147.46 |
| 1239580800000 | 147.72 |
| 1239667200000 | 150.82 |
| 1239753600000 | 151.62 |
| 1239840000000 | 152.39 |
| 1239926400000 | 155.12 |
| 1240185600000 | 153.26 |
| 1240272000000 | 151.93 |
| 1240358400000 | 152.7 |
| 1240444800000 | 154.42 |
| 1240531200000 | 154.5 |
| 1240790400000 | 155.28 |
| 1240876800000 | 152.86 |
| 1240963200000 | 153.97 |
| 1241049600000 | 156.37 |
| 1241136000000 | 156.65 |
| 1241395200000 | 158.92 |
| 1241481600000 | 160.85 |
| 1241568000000 | 162.72 |
| 1241654400000 | 163.7 |
| 1241740800000 | 164.87 |
| 1242000000000 | 163.1 |
| 1242086400000 | 163.36 |
| 1242172800000 | 161.33 |
| 1242259200000 | 160.35 |
| 1242345600000 | 162.84 |
| 1242604800000 | 164.02 |
| 1242691200000 | 166.43 |
| 1242777600000 | 167.76 |
| 1242864000000 | 166.58 |
| 1242950400000 | 165.35 |
| 1243209600000 | 165.85 |
| 1243296000000 | 166.64 |
| 1243382400000 | 168.3 |
| 1243468800000 | 167.13 |
| 1243555200000 | 167.6 |
| 1243814400000 | 170.34 |
| 1243900800000 | 170.89 |
| 1243987200000 | 171.05 |
| 1244073600000 | 169.92 |
| 1244160000000 | 170.44 |
| 1244419200000 | 170.38 |
| 1244505600000 | 170.55 |
| 1244592000000 | 172.77 |
| 1244678400000 | 174.36 |
| 1244764800000 | 174.57 |
| 1245024000000 | 173.83 |
| 1245110400000 | 171.5 |
| 1245196800000 | 170.43 |
| 1245283200000 | 169.03 |
| 1245369600000 | 169.44 |
| 1245628800000 | 167.93 |
| 1245715200000 | 165.22 |
| 1245801600000 | 167.65 |
| 1245888000000 | 169.57 |
| 1245974400000 | 170.95 |
| 1246233600000 | 171.18 |
| 1246320000000 | 171.03 |
| 1246406400000 | 171.31 |
| 1246492800000 | 171.19 |
| 1246579200000 | 170.56 |
| 1246838400000 | 169.82 |
| 1246924800000 | 168.65 |
| 1247011200000 | 167.09 |
| 1247097600000 | 166.99 |
| 1247184000000 | 166.87 |
| 1247443200000 | 165.45 |
| 1247529600000 | 168.66 |
| 1247616000000 | 170.04 |
| 1247702400000 | 170.77 |
| 1247788800000 | 171.01 |
| 1248048000000 | 171.94 |
| 1248134400000 | 174.94 |
| 1248220800000 | 175.83 |
| 1248307200000 | 176.63 |
| 1248393600000 | 177.84 |
| 1248652800000 | 178.11 |
| 1248739200000 | 177.93 |
| 1248825600000 | 178.69 |
| 1248912000000 | 180.54 |
| 1248998400000 | 181.69 |
| 1249257600000 | 183.05 |
| 1249344000000 | 183.44 |
| 1249430400000 | 183.41 |
| 1249516800000 | 184.08 |
| 1249603200000 | 184.03 |
| 1249862400000 | 185.25 |
| 1249948800000 | 185.57 |
| 1250035200000 | 184.98 |
| 1250121600000 | 187.72 |
| 1250208000000 | 189 |
| 1250467200000 | 185.52 |
| 1250553600000 | 186.52 |
| 1250640000000 | 185.65 |
| 1250726400000 | 187.89 |
| 1250812800000 | 188.47 |
| 1251072000000 | 191.11 |
| 1251158400000 | 191.36 |
| 1251244800000 | 191.8 |
| 1251331200000 | 191.08 |
| 1251417600000 | 192.05 |
| 1251676800000 | 191.21 |
| 1251763200000 | 189.89 |
| 1251849600000 | 188.32 |
| 1251936000000 | 189.49 |
| 1252022400000 | 190.94 |
| 1252281600000 | 192.44 |
| 1252368000000 | 193.5 |
| 1252454400000 | 193.86 |
| 1252540800000 | 195.57 |
| 1252627200000 | 196.53 |
| 1252886400000 | 194.3 |
| 1252972800000 | 195.15 |
| 1253059200000 | 196.82 |
| 1253145600000 | 197.68 |
| 1253232000000 | 196.45 |
| 1253491200000 | 194.87 |
| 1253577600000 | 196 |
| 1253664000000 | 195.97 |
| 1253750400000 | 194.47 |
| 1253836800000 | 193.81 |
| 1254096000000 | 194.65 |
| 1254182400000 | 195.71 |
| 1254268800000 | 196.76 |
| 1254355200000 | 194.42 |
| 1254441600000 | 190.16 |
| 1254700800000 | 190.52 |
| 1254787200000 | 193.53 |
| 1254873600000 | 195.28 |
| 1254960000000 | 197.49 |
| 1255046400000 | 197.65 |
| 1255305600000 | 197.86 |
| 1255392000000 | 197.6 |
| 1255478400000 | 199.02 |
| 1255564800000 | 199.43 |
| 1255651200000 | 198.64 |
| 1255910400000 | 200.02 |
| 1255996800000 | 200.15 |
| 1256083200000 | 199.53 |
| 1256169600000 | 197.42 |
| 1256256000000 | 196.51 |
| 1256515200000 | 195.47 |
| 1256601600000 | 193.96 |
| 1256688000000 | 190.45 |
| 1256774400000 | 191.83 |
| 1256860800000 | 192.14 |
| 1257120000000 | 190.65 |
| 1257206400000 | 190.75 |
| 1257292800000 | 192.62 |
| 1257379200000 | 192.44 |
| 1257465600000 | 193.68 |
| 1257724800000 | 195.18 |
| 1257811200000 | 194.99 |
| 1257897600000 | 195.4 |
| 1257984000000 | 195.27 |
| 1258070400000 | 196.31 |
| 1258329600000 | 197.94 |
| 1258416000000 | 197.14 |
| 1258502400000 | 196.07 |
| 1258588800000 | 193.67 |
| 1258675200000 | 192.9 |
| 1258934400000 | 194.23 |
| 1259020800000 | 192.94 |
| 1259107200000 | 193.02 |
| 1259193600000 | 190.38 |
| 1259280000000 | 190.22 |
| 1259539200000 | 190.55 |
| 1259625600000 | 194.6 |
| 1259712000000 | 195.31 |
| 1259798400000 | 195.96 |
| 1259884800000 | 196.27 |
| 1260144000000 | 197.01 |
| 1260230400000 | 196.04 |
| 1260316800000 | 194.7 |
| 1260403200000 | 194.98 |
| 1260489600000 | 195.93 |
| 1260748800000 | 196.97 |
| 1260835200000 | 197.13 |
| 1260921600000 | 198.49 |
| 1261008000000 | 198.46 |
| 1261094400000 | 198.41 |
| 1261353600000 | 198.87 |
| 1261440000000 | 199.84 |
| 1261526400000 | 200.18 |
| 1261612800000 | 200.24 |
| 1261699200000 | 200.26 |
| 1261958400000 | 200.97 |
| 1262044800000 | 201.96 |
| 1262131200000 | 201.98 |
| 1262217600000 | 202.17 |
| 1262563200000 | 205.47 |
| 1262649600000 | 207.17 |
| 1262736000000 | 208.04 |
| 1262822400000 | 208.74 |
| 1262908800000 | 210.22 |
| 1263168000000 | 209.84 |
| 1263254400000 | 209.06 |
| 1263340800000 | 209.07 |
| 1263427200000 | 211.13 |
| 1263513600000 | 211.88 |
| 1263772800000 | 212 |
| 1263859200000 | 212.73 |
| 1263945600000 | 212.24 |
| 1264032000000 | 211.03 |
| 1264118400000 | 208.28 |
| 1264377600000 | 207.49 |
| 1264464000000 | 207.27 |
| 1264550400000 | 205.81 |
| 1264636800000 | 206.73 |
| 1264723200000 | 205.91 |
| 1264982400000 | 205.9 |
| 1265068800000 | 208.75 |
| 1265155200000 | 208.93 |
| 1265241600000 | 206.83 |
| 1265328000000 | 204.26 |
| 1265587200000 | 202.81 |
| 1265673600000 | 202.87 |
| 1265760000000 | 203.91 |
| 1265846400000 | 206.5 |
| 1265932800000 | 206.65 |
| 1266192000000 | 206.56 |
| 1266278400000 | 207.07 |
| 1266364800000 | 210.12 |
| 1266451200000 | 210.98 |
| 1266537600000 | 210.21 |
| 1266796800000 | 211.94 |
| 1266883200000 | 211.33 |
| 1266969600000 | 210.18 |
| 1267056000000 | 209.14 |
| 1267142400000 | 209.78 |
| 1267401600000 | 213.07 |
| 1267488000000 | 214.36 |
| 1267574400000 | 214.94 |
| 1267660800000 | 215.35 |
| 1267747200000 | 217.35 |
| 1268006400000 | 217.82 |
| 1268092800000 | 218.7 |
| 1268179200000 | 218.71 |
| 1268265600000 | 219.13 |
| 1268352000000 | 219.77 |
| 1268611200000 | 220.16 |
| 1268697600000 | 220.47 |
| 1268784000000 | 223.16 |
| 1268870400000 | 223.92 |
| 1268956800000 | 224.08 |
| 1269216000000 | 224.1 |
| 1269302400000 | 225.23 |
| 1269388800000 | 226.2 |
| 1269475200000 | 226.69 |
| 1269561600000 | 226.85 |
| 1269820800000 | 227.33 |
| 1269907200000 | 228.93 |
| 1269993600000 | 227.44 |
| 1270080000000 | 230.04 |
| 1270166400000 | 230.25 |
| 1270425600000 | 231.2 |
| 1270512000000 | 234.56 |
| 1270598400000 | 235.55 |
| 1270684800000 | 234.5 |
| 1270771200000 | 235.63 |
| 1271030400000 | 234.22 |
| 1271116800000 | 233.22 |
| 1271203200000 | 234.35 |
| 1271289600000 | 236.51 |
| 1271376000000 | 235.26 |
| 1271635200000 | 232.81 |
| 1271721600000 | 235.21 |
| 1271808000000 | 237.35 |
| 1271894400000 | 237.18 |
| 1271980800000 | 237.79 |
| 1272240000000 | 241.08 |
| 1272326400000 | 237.98 |
| 1272412800000 | 234.36 |
| 1272499200000 | 235.99 |
| 1272585600000 | 235.91 |
| 1272844800000 | 236.88 |
| 1272931200000 | 233.67 |
| 1273017600000 | 232.51 |
| 1273104000000 | 230.49 |
| 1273190400000 | 224.22 |
| 1273449600000 | 230.95 |
| 1273536000000 | 231.96 |
| 1273622400000 | 235.33 |
| 1273708800000 | 238.19 |
| 1273795200000 | 235.74 |
| 1274054400000 | 231.57 |
| 1274140800000 | 230.95 |
| 1274227200000 | 226.08 |
| 1274313600000 | 221.25 |
| 1274400000000 | 218.08 |
| 1274659200000 | 220.46 |
| 1274745600000 | 215.38 |
| 1274832000000 | 219.53 |
| 1274918400000 | 224.2 |
| 1275004800000 | 224.63 |
| 1275264000000 | 226.79 |
| 1275350400000 | 225.96 |
| 1275436800000 | 225.6 |
| 1275523200000 | 229.74 |
| 1275609600000 | 229.41 |
| 1275868800000 | 226.01 |
| 1275955200000 | 224.92 |
| 1276041600000 | 226.02 |
| 1276128000000 | 228.99 |
| 1276214400000 | 230.45 |
| 1276473600000 | 232.19 |
| 1276560000000 | 233.06 |
| 1276646400000 | 233.96 |
| 1276732800000 | 233.45 |
| 1276819200000 | 234.48 |
| 1277078400000 | 237.05 |
| 1277164800000 | 237.43 |
| 1277251200000 | 235.31 |
| 1277337600000 | 232.66 |
| 1277424000000 | 231.54 |
| 1277683200000 | 232 |
| 1277769600000 | 228.29 |
| 1277856000000 | 225.83 |
| 1277942400000 | 220.38 |
| 1278028800000 | 219.55 |
| 1278288000000 | 220.46 |
| 1278374400000 | 223.61 |
| 1278460800000 | 224.32 |
| 1278547200000 | 226.42 |
| 1278633600000 | 228.22 |
| 1278892800000 | 228.98 |
| 1278979200000 | 230.22 |
| 1279065600000 | 230.71 |
| 1279152000000 | 227.77 |
| 1279238400000 | 224.71 |
| 1279497600000 | 222.7 |
| 1279584000000 | 223.34 |
| 1279670400000 | 226.37 |
| 1279756800000 | 227.86 |
| 1279843200000 | 231.48 |
| 1280102400000 | 232.4 |
| 1280188800000 | 231.35 |
| 1280275200000 | 231.39 |
| 1280361600000 | 231.06 |
| 1280448000000 | 229.31 |
| 1280707200000 | 231.17 |
| 1280793600000 | 232.13 |
| 1280880000000 | 231.84 |
| 1280966400000 | 232.85 |
| 1281052800000 | 231.53 |
| 1281312000000 | 232.99 |
| 1281398400000 | 231.63 |
| 1281484800000 | 229.18 |
| 1281571200000 | 227.28 |
| 1281657600000 | 229.24 |
| 1281916800000 | 228.9 |
| 1282003200000 | 230.86 |
| 1282089600000 | 231.71 |
| 1282176000000 | 231.34 |
| 1282262400000 | 229.79 |
| 1282521600000 | 230.97 |
| 1282608000000 | 228.19 |
| 1282694400000 | 226.45 |
| 1282780800000 | 227.31 |
| 1282867200000 | 229.16 |
| 1283126400000 | 231.19 |
| 1283212800000 | 229.65 |
| 1283299200000 | 232.31 |
| 1283385600000 | 233.51 |
| 1283472000000 | 234.89 |
| 1283731200000 | 236.93 |
| 1283817600000 | 237.66 |
| 1283904000000 | 237.73 |
| 1283990400000 | 239.82 |
| 1284076800000 | 240.09 |
| 1284336000000 | 241.19 |
| 1284422400000 | 240.87 |
| 1284508800000 | 239.29 |
| 1284595200000 | 237.42 |
| 1284681600000 | 238.71 |
| 1284940800000 | 240.16 |
| 1285027200000 | 240.14 |
| 1285113600000 | 236.85 |
| 1285200000000 | 237.46 |
| 1285286400000 | 236.98 |
| 1285545600000 | 238.93 |
| 1285632000000 | 238.29 |
| 1285718400000 | 238.86 |
| 1285804800000 | 237.25 |
| 1285891200000 | 236.75 |
| 1286150400000 | 236.6 |
| 1286236800000 | 237.15 |
| 1286323200000 | 238.73 |
| 1286409600000 | 239 |
| 1286496000000 | 239.07 |
| 1286755200000 | 240.31 |
| 1286841600000 | 239.06 |
| 1286928000000 | 240.38 |
| 1287014400000 | 240.99 |
| 1287100800000 | 240.59 |
| 1287360000000 | 241.4 |
| 1287446400000 | 241.33 |
| 1287532800000 | 240.16 |
| 1287619200000 | 240.48 |
| 1287705600000 | 241.43 |
| 1287964800000 | 242.89 |
| 1288051200000 | 243.26 |
| 1288137600000 | 241.66 |
| 1288224000000 | 241.13 |
| 1288310400000 | 241.94 |
| 1288569600000 | 242.88 |
| 1288656000000 | 241.79 |
| 1288742400000 | 241.75 |
| 1288828800000 | 243.25 |
| 1288915200000 | 246.87 |
| 1289174400000 | 249 |
| 1289260800000 | 249.78 |
| 1289347200000 | 249.43 |
| 1289433600000 | 249.24 |
| 1289520000000 | 246.55 |
| 1289779200000 | 248.7 |
| 1289865600000 | 244.79 |
| 1289952000000 | 234.5 |
| 1290038400000 | 237.35 |
| 1290124800000 | 236.7 |
| 1290384000000 | 237.95 |
| 1290470400000 | 237.33 |
| 1290556800000 | 238.7 |
| 1290643200000 | 240.48 |
| 1290729600000 | 240.61 |
| 1290988800000 | 240.56 |
| 1291075200000 | 240.9 |
| 1291161600000 | 243.25 |
| 1291248000000 | 247.22 |
| 1291334400000 | 247.15 |
| 1291593600000 | 249.82 |
| 1291680000000 | 250.27 |
| 1291766400000 | 250.77 |
| 1291852800000 | 251.61 |
| 1291939200000 | 251.16 |
| 1292198400000 | 251.97 |
| 1292284800000 | 252.94 |
| 1292371200000 | 253.52 |
| 1292457600000 | 254.43 |
| 1292544000000 | 255.88 |
| 1292803200000 | 256.47 |
| 1292889600000 | 257.96 |
| 1292976000000 | 259.1 |
| 1293062400000 | 260.23 |
| 1293148800000 | 259.05 |
| 1293408000000 | 258.21 |
| 1293494400000 | 259.62 |
| 1293580800000 | 261.66 |
| 1293667200000 | 259.32 |
| 1293753600000 | 259.24 |
| 1294012800000 | 260.08 |
| 1294099200000 | 261.95 |
| 1294185600000 | 262.52 |
| 1294272000000 | 264.72 |
| 1294358400000 | 265.73 |
| 1294617600000 | 265.09 |
| 1294704000000 | 267.62 |
| 1294790400000 | 267.72 |
| 1294876800000 | 264.93 |
| 1294963200000 | 263.77 |
| 1295222400000 | 265.08 |
| 1295308800000 | 265.04 |
| 1295395200000 | 263.22 |
| 1295481600000 | 258.96 |
| 1295568000000 | 256.65 |
| 1295827200000 | 255.93 |
| 1295913600000 | 256.06 |
| 1296000000000 | 257.63 |
| 1296086400000 | 257.29 |
| 1296172800000 | 257.27 |
| 1296432000000 | 255.3 |
| 1296518400000 | 257.79 |
| 1296604800000 | 258.43 |
| 1296691200000 | 260.54 |
| 1296777600000 | 262.89 |
| 1297036800000 | 265.01 |
| 1297123200000 | 263.71 |
| 1297209600000 | 261.99 |
| 1297296000000 | 261.28 |
| 1297382400000 | 262.07 |
| 1297641600000 | 265.39 |
| 1297728000000 | 264.42 |
| 1297814400000 | 264.72 |
| 1297900800000 | 264.91 |
| 1297987200000 | 264.72 |
| 1298246400000 | 262.62 |
| 1298332800000 | 259.57 |
| 1298419200000 | 256.55 |
| 1298505600000 | 254.1 |
| 1298592000000 | 257.79 |
| 1298851200000 | 260 |
| 1298937600000 | 260.84 |
| 1299024000000 | 258.46 |
| 1299110400000 | 258.38 |
| 1299196800000 | 259.17 |
| 1299456000000 | 258.01 |
| 1299542400000 | 258.21 |
| 1299628800000 | 258.24 |
| 1299715200000 | 254.82 |
| 1299801600000 | 252.34 |
| 1300060800000 | 244.72 |
| 1300147200000 | 234.44 |
| 1300233600000 | 238.02 |
| 1300320000000 | 240.47 |
| 1300406400000 | 242.54 |
| 1300665600000 | 245.54 |
| 1300752000000 | 248.46 |
| 1300838400000 | 249.06 |
| 1300924800000 | 250.17 |
| 1301011200000 | 251.47 |
| 1301270400000 | 251.66 |
| 1301356800000 | 252.12 |
| 1301443200000 | 254.55 |
| 1301529600000 | 253.41 |
| 1301616000000 | 253.93 |
| 1301875200000 | 254.7 |
| 1301961600000 | 253.85 |
| 1302048000000 | 252.16 |
| 1302134400000 | 251.66 |
| 1302220800000 | 252.05 |
| 1302480000000 | 251.75 |
| 1302566400000 | 247.32 |
| 1302652800000 | 249.01 |
| 1302739200000 | 250.75 |
| 1302825600000 | 251.17 |
| 1303084800000 | 251.49 |
| 1303171200000 | 250.88 |
| 1303257600000 | 252.67 |
| 1303344000000 | 254.58 |
| 1303430400000 | 254.85 |
| 1303689600000 | 254.17 |
| 1303776000000 | 253.89 |
| 1303862400000 | 253.15 |
| 1303948800000 | 254.24 |
| 1304035200000 | 254.54 |
| 1304294400000 | 254.98 |
| 1304380800000 | 253.95 |
| 1304467200000 | 251.41 |
| 1304553600000 | 253.52 |
| 1304640000000 | 255.7 |
| 1304899200000 | 258.5 |
| 1304985600000 | 259.48 |
| 1305072000000 | 260.31 |
| 1305158400000 | 258.43 |
| 1305244800000 | 257.34 |
| 1305504000000 | 255.1 |
| 1305590400000 | 253.71 |
| 1305676800000 | 254.09 |
| 1305763200000 | 254.73 |
| 1305849600000 | 255.9 |
| 1306108800000 | 253.15 |
| 1306195200000 | 252.5 |
| 1306281600000 | 252.74 |
| 1306368000000 | 254 |
| 1306454400000 | 254.2 |
| 1306713600000 | 254.87 |
| 1306800000000 | 255.52 |
| 1306886400000 | 255.13 |
| 1306972800000 | 252.03 |
| 1307059200000 | 249.64 |
| 1307318400000 | 248.54 |
| 1307404800000 | 247.93 |
| 1307491200000 | 246.14 |
| 1307577600000 | 247.95 |
| 1307664000000 | 247.57 |
| 1307923200000 | 246.65 |
| 1308009600000 | 247.7 |
| 1308096000000 | 248.25 |
| 1308182400000 | 245.78 |
| 1308268800000 | 243.98 |
| 1308528000000 | 242.63 |
| 1308614400000 | 244.93 |
| 1308700800000 | 245.35 |
| 1308787200000 | 245.12 |
| 1308873600000 | 245.86 |
| 1309132800000 | 242.99 |
| 1309219200000 | 243.48 |
| 1309305600000 | 247.41 |
| 1309392000000 | 249.96 |
| 1309478400000 | 251.24 |
| 1309737600000 | 253.2 |
| 1309824000000 | 253.73 |
| 1309910400000 | 255.34 |
| 1309996800000 | 255.89 |
| 1310083200000 | 257.15 |
| 1310342400000 | 256.41 |
| 1310428800000 | 254.53 |
| 1310515200000 | 255.75 |
| 1310601600000 | 254.32 |
| 1310688000000 | 254.46 |
| 1310947200000 | 252.17 |
| 1311033600000 | 252.22 |
| 1311120000000 | 254.35 |
| 1311206400000 | 254.01 |
| 1311292800000 | 256.44 |
| 1311552000000 | 256.08 |
| 1311638400000 | 255.09 |
| 1311724800000 | 253.84 |
| 1311811200000 | 252.97 |
| 1311897600000 | 251.3 |
| 1312156800000 | 253.47 |
| 1312243200000 | 248.05 |
| 1312329600000 | 242.72 |
| 1312416000000 | 235.39 |
| 1312502400000 | 229.03 |
| 1312761600000 | 219.23 |
| 1312848000000 | 220.67 |
| 1312934400000 | 221.86 |
| 1313020800000 | 223.34 |
| 1313107200000 | 228.01 |
| 1313366400000 | 228.96 |
| 1313452800000 | 228.36 |
| 1313539200000 | 228.83 |
| 1313625600000 | 222.59 |
| 1313712000000 | 217.94 |
| 1313971200000 | 216.81 |
| 1314057600000 | 219.26 |
| 1314144000000 | 219.87 |
| 1314230400000 | 220.09 |
| 1314316800000 | 220.28 |
| 1314576000000 | 222.26 |
| 1314662400000 | 226.25 |
| 1314748800000 | 231.65 |
| 1314835200000 | 233.36 |
| 1314921600000 | 230.23 |
| 1315180800000 | 224.83 |
| 1315267200000 | 222.11 |
| 1315353600000 | 226.9 |
| 1315440000000 | 228.45 |
| 1315526400000 | 227.48 |
| 1315785600000 | 223.26 |
| 1315872000000 | 224.15 |
| 1315958400000 | 224.02 |
| 1316044800000 | 226.29 |
| 1316131200000 | 230.8 |
| 1316390400000 | 228.75 |
| 1316476800000 | 227.32 |
| 1316563200000 | 225.16 |
| 1316649600000 | 218.3 |
| 1316736000000 | 216.18 |
| 1316995200000 | 214.17 |
| 1317081600000 | 220.58 |
| 1317168000000 | 221.53 |
| 1317254400000 | 221.13 |
| 1317340800000 | 221.02 |
| 1317600000000 | 217.83 |
| 1317686400000 | 211.88 |
| 1317772800000 | 213.26 |
| 1317859200000 | 218.21 |
| 1317945600000 | 220.38 |
| 1318204800000 | 221.09 |
| 1318291200000 | 223.93 |
| 1318377600000 | 225.42 |
| 1318464000000 | 226.58 |
| 1318550400000 | 225.39 |
| 1318809600000 | 226.91 |
| 1318896000000 | 225.77 |
| 1318982400000 | 225.42 |
| 1319068800000 | 223.03 |
| 1319155200000 | 224.41 |
| 1319414400000 | 229.19 |
| 1319500800000 | 227.81 |
| 1319587200000 | 228.63 |
| 1319673600000 | 232.54 |
| 1319760000000 | 233.36 |
| 1320019200000 | 230.97 |
| 1320105600000 | 226.64 |
| 1320192000000 | 226.23 |
| 1320278400000 | 229.07 |
| 1320364800000 | 229.73 |
| 1320624000000 | 229.3 |
| 1320710400000 | 229.06 |
| 1320796800000 | 229.69 |
| 1320883200000 | 226.33 |
| 1320969600000 | 228.53 |
| 1321228800000 | 229.32 |
| 1321315200000 | 228.73 |
| 1321401600000 | 227.34 |
| 1321488000000 | 225.93 |
| 1321574400000 | 223.76 |
| 1321833600000 | 219.24 |
| 1321920000000 | 218.33 |
| 1322006400000 | 216.28 |
| 1322092800000 | 216.27 |
| 1322179200000 | 215.8 |
| 1322438400000 | 220.01 |
| 1322524800000 | 223.55 |
| 1322611200000 | 227.46 |
| 1322697600000 | 227.34 |
| 1322784000000 | 229.19 |
| 1323043200000 | 231.17 |
| 1323129600000 | 229.58 |
| 1323216000000 | 230.65 |
| 1323302400000 | 228.68 |
| 1323388800000 | 227.62 |
| 1323648000000 | 227.26 |
| 1323734400000 | 228.19 |
| 1323820800000 | 225.59 |
| 1323907200000 | 225.08 |
| 1323993600000 | 225.09 |
| 1324252800000 | 223.65 |
| 1324339200000 | 226.24 |
| 1324425600000 | 227.65 |
| 1324512000000 | 227.88 |
| 1324598400000 | 229.56 |
| 1324857600000 | 229.63 |
| 1324944000000 | 229.47 |
| 1325030400000 | 229.2 |
| 1325116800000 | 230.34 |
| 1325203200000 | 232.54 |
| 1325462400000 | 233.45 |
| 1325548800000 | 236.51 |
| 1325635200000 | 238.97 |
| 1325721600000 | 238.16 |
| 1325808000000 | 238.89 |
| 1326067200000 | 238.68 |
| 1326153600000 | 240.54 |
| 1326240000000 | 241.93 |
| 1326326400000 | 240.54 |
| 1326412800000 | 242.58 |
| 1326672000000 | 243.37 |
| 1326758400000 | 244.97 |
| 1326844800000 | 245.1 |
| 1326931200000 | 246.5 |
| 1327017600000 | 247.11 |
| 1327276800000 | 247.22 |
| 1327363200000 | 245.49 |
| 1327449600000 | 246.53 |
| 1327536000000 | 247.4 |
| 1327622400000 | 248.01 |
| 1327881600000 | 246.37 |
| 1327968000000 | 248.54 |
| 1328054400000 | 250.66 |
| 1328140800000 | 252.55 |
| 1328227200000 | 254.41 |
| 1328486400000 | 256.19 |
| 1328572800000 | 253.48 |
| 1328659200000 | 254.5 |
| 1328745600000 | 254.63 |
| 1328832000000 | 253.8 |
| 1329091200000 | 254.98 |
| 1329177600000 | 254.25 |
| 1329264000000 | 257.3 |
| 1329350400000 | 255.79 |
| 1329436800000 | 255.98 |
| 1329696000000 | 256.93 |
| 1329782400000 | 256.6 |
| 1329868800000 | 256.97 |
| 1329955200000 | 256.64 |
| 1330041600000 | 255.86 |
| 1330300800000 | 256.18 |
| 1330387200000 | 256.56 |
| 1330473600000 | 257.67 |
| 1330560000000 | 257.93 |
| 1330646400000 | 259.87 |
| 1330905600000 | 257.6 |
| 1330992000000 | 254.16 |
| 1331078400000 | 255.35 |
| 1331164800000 | 256.96 |
| 1331251200000 | 259.93 |
| 1331510400000 | 258.85 |
| 1331596800000 | 261.79 |
| 1331683200000 | 262.33 |
| 1331769600000 | 262.82 |
| 1331856000000 | 262.57 |
| 1332115200000 | 261.7 |
| 1332201600000 | 259.26 |
| 1332288000000 | 258.65 |
| 1332374400000 | 257.27 |
| 1332460800000 | 257.24 |
| 1332720000000 | 258.59 |
| 1332806400000 | 259.97 |
| 1332892800000 | 258.36 |
| 1332979200000 | 257.04 |
| 1333065600000 | 258.49 |
| 1333324800000 | 260.28 |
| 1333411200000 | 259.13 |
| 1333497600000 | 256.95 |
| 1333584000000 | 257.54 |
| 1333670400000 | 257.27 |
| 1333929600000 | 256.69 |
| 1334016000000 | 252.77 |
| 1334102400000 | 252.8 |
| 1334188800000 | 256.09 |
| 1334275200000 | 256.46 |
| 1334534400000 | 255.45 |
| 1334620800000 | 256.67 |
| 1334707200000 | 258.2 |
| 1334793600000 | 256.63 |
| 1334880000000 | 256.5 |
| 1335139200000 | 254.02 |
| 1335225600000 | 253.84 |
| 1335312000000 | 256.66 |
| 1335398400000 | 257.33 |
| 1335484800000 | 258.05 |
| 1335744000000 | 258.81 |
| 1335830400000 | 258.57 |
| 1335916800000 | 259.49 |
| 1336003200000 | 258.58 |
| 1336089600000 | 255.52 |
| 1336348800000 | 253.82 |
| 1336435200000 | 252.04 |
| 1336521600000 | 250.3 |
| 1336608000000 | 251.75 |
| 1336694400000 | 251.58 |
| 1336953600000 | 249.17 |
| 1337040000000 | 247.34 |
| 1337126400000 | 244.59 |
| 1337212800000 | 245.1 |
| 1337299200000 | 240.54 |
| 1337558400000 | 241.18 |
| 1337644800000 | 244.72 |
| 1337731200000 | 243.1 |
| 1337817600000 | 243.66 |
| 1337904000000 | 244.04 |
| 1338163200000 | 244.68 |
| 1338249600000 | 247.72 |
| 1338336000000 | 246.46 |
| 1338422400000 | 246.16 |
| 1338508800000 | 241.61 |
| 1338768000000 | 236.53 |
| 1338854400000 | 238.8 |
| 1338940800000 | 242.86 |
| 1339027200000 | 245.34 |
| 1339113600000 | 243.88 |
| 1339372800000 | 244.42 |
| 1339459200000 | 244.1 |
| 1339545600000 | 242.22 |
| 1339632000000 | 241.22 |
| 1339718400000 | 243.62 |
| 1339977600000 | 245.7 |
| 1340064000000 | 246.33 |
| 1340150400000 | 248.37 |
| 1340236800000 | 247.67 |
| 1340323200000 | 246.62 |
| 1340582400000 | 244.89 |
| 1340668800000 | 244.32 |
| 1340755200000 | 246.66 |
| 1340841600000 | 247.16 |
| 1340928000000 | 249.58 |
| 1341187200000 | 253.16 |
| 1341273600000 | 254.9 |
| 1341360000000 | 256.8 |
| 1341446400000 | 258.13 |
| 1341532800000 | 257.49 |
| 1341792000000 | 255.88 |
| 1341878400000 | 257.27 |
| 1341964800000 | 256.23 |
| 1342051200000 | 254.58 |
| 1342137600000 | 257 |
| 1342396800000 | 258.2 |
| 1342483200000 | 257.68 |
| 1342569600000 | 257.37 |
| 1342656000000 | 261.21 |
| 1342742400000 | 260.1 |
| 1343001600000 | 254.95 |
| 1343088000000 | 255.19 |
| 1343174400000 | 253.37 |
| 1343260800000 | 255.47 |
| 1343347200000 | 256.87 |
| 1343606400000 | 261.44 |
| 1343692800000 | 259.62 |
| 1343779200000 | 259.31 |
| 1343865600000 | 259.43 |
| 1343952000000 | 258.34 |
| 1344211200000 | 260.3 |
| 1344297600000 | 261.63 |
| 1344384000000 | 263.45 |
| 1344470400000 | 265.21 |
| 1344556800000 | 265.32 |
| 1344816000000 | 263.7 |
| 1344902400000 | 265.43 |
| 1344988800000 | 265.87 |
| 1345075200000 | 265.92 |
| 1345161600000 | 268.69 |
| 1345420800000 | 267.73 |
| 1345507200000 | 267.53 |
| 1345593600000 | 265.46 |
| 1345680000000 | 264.58 |
| 1345766400000 | 264.13 |
| 1346025600000 | 264.1 |
| 1346112000000 | 262.06 |
| 1346198400000 | 262.69 |
| 1346284800000 | 261.01 |
| 1346371200000 | 260.3 |
| 1346630400000 | 261.2 |
| 1346716800000 | 259.82 |
| 1346803200000 | 258.31 |
| 1346889600000 | 260.75 |
| 1346976000000 | 262.45 |
| 1347235200000 | 263.35 |
| 1347321600000 | 263.04 |
| 1347408000000 | 264.31 |
| 1347494400000 | 264.59 |
| 1347580800000 | 264.78 |
| 1347840000000 | 263.84 |
| 1347926400000 | 263.82 |
| 1348012800000 | 265.07 |
| 1348099200000 | 265.2 |
| 1348185600000 | 265.81 |
| 1348444800000 | 265.97 |
| 1348531200000 | 266.49 |
| 1348617600000 | 264.84 |
| 1348704000000 | 265.92 |
| 1348790400000 | 265.25 |
| 1349049600000 | 264.91 |
| 1349136000000 | 264.36 |
| 1349222400000 | 262.83 |
| 1349308800000 | 263.7 |
| 1349395200000 | 264.83 |
| 1349654400000 | 264.79 |
| 1349740800000 | 264.55 |
| 1349827200000 | 262.25 |
| 1349913600000 | 261.83 |
| 1350000000000 | 261.56 |
| 1350259200000 | 262.29 |
| 1350345600000 | 263.16 |
| 1350432000000 | 264.29 |
| 1350518400000 | 265.83 |
| 1350604800000 | 265.51 |
| 1350864000000 | 264.65 |
| 1350950400000 | 263.83 |
| 1351036800000 | 263.96 |
| 1351123200000 | 265.49 |
| 1351209600000 | 265.31 |
| 1351468800000 | 264.83 |
| 1351555200000 | 264.24 |
| 1351641600000 | 265.37 |
| 1351728000000 | 267.72 |
| 1351814400000 | 269.88 |
| 1352073600000 | 269.65 |
| 1352160000000 | 269.63 |
| 1352246400000 | 269.29 |
| 1352332800000 | 267.63 |
| 1352419200000 | 266.83 |
| 1352678400000 | 265.81 |
| 1352764800000 | 264.89 |
| 1352851200000 | 263.46 |
| 1352937600000 | 260.92 |
| 1353024000000 | 261.53 |
| 1353283200000 | 264.29 |
| 1353369600000 | 264.79 |
| 1353456000000 | 264.63 |
| 1353542400000 | 265.77 |
| 1353628800000 | 266.27 |
| 1353888000000 | 266.19 |
| 1353974400000 | 267.39 |
| 1354060800000 | 267 |
| 1354147200000 | 268.35 |
| 1354233600000 | 268.06 |
| 1354492800000 | 267.98 |
| 1354579200000 | 268.33 |
| 1354665600000 | 269.68 |
| 1354752000000 | 272.51 |
| 1354838400000 | 273.71 |
| 1355097600000 | 273.79 |
| 1355184000000 | 273.43 |
| 1355270400000 | 274.06 |
| 1355356800000 | 272.78 |
| 1355443200000 | 272.84 |
| 1355702400000 | 272.39 |
| 1355788800000 | 273.53 |
| 1355875200000 | 275.23 |
| 1355961600000 | 275.72 |
| 1356048000000 | 275.08 |
| 1356307200000 | 274.09 |
| 1356393600000 | 274.46 |
| 1356480000000 | 274.17 |
| 1356566400000 | 274.46 |
| 1356652800000 | 274.86 |
| 1356912000000 | 276.15 |
| 1357084800000 | 279.22 |
| 1357171200000 | 282.11 |
| 1357257600000 | 283.85 |
| 1357516800000 | 284.1 |
| 1357603200000 | 283.64 |
| 1357689600000 | 285.04 |
| 1357776000000 | 283.44 |
| 1357862400000 | 281.32 |
| 1358121600000 | 280.53 |
| 1358208000000 | 281.52 |
| 1358294400000 | 281.38 |
| 1358380800000 | 280.96 |
| 1358467200000 | 283.24 |
| 1358726400000 | 283.87 |
| 1358812800000 | 285.19 |
| 1358899200000 | 284.32 |
| 1358985600000 | 283.12 |
| 1359072000000 | 282.55 |
| 1359331200000 | 282.94 |
| 1359417600000 | 283.21 |
| 1359504000000 | 282.13 |
| 1359590400000 | 282.18 |
| 1359676800000 | 281.79 |
| 1359936000000 | 282.66 |
| 1360022400000 | 282.01 |
| 1360108800000 | 284.05 |
| 1360195200000 | 286.62 |
| 1360281600000 | 288.31 |
| 1360540800000 | 286.97 |
| 1360627200000 | 287.36 |
| 1360713600000 | 287.6 |
| 1360800000000 | 289.04 |
| 1360886400000 | 287.81 |
| 1361145600000 | 288.5 |
| 1361232000000 | 290.88 |
| 1361318400000 | 290.76 |
| 1361404800000 | 290 |
| 1361491200000 | 292.06 |
| 1361750400000 | 291.33 |
| 1361836800000 | 292.3 |
| 1361923200000 | 292.87 |
| 1362009600000 | 296.21 |
| 1362096000000 | 296.49 |
| 1362355200000 | 295.61 |
| 1362441600000 | 298.49 |
| 1362528000000 | 300.45 |
| 1362614400000 | 298.35 |
| 1362700800000 | 299.85 |
| 1362960000000 | 300.52 |
| 1363046400000 | 300.07 |
| 1363132800000 | 300.74 |
| 1363219200000 | 302.48 |
| 1363305600000 | 304.3 |
| 1363564800000 | 304.07 |
| 1363651200000 | 305.71 |
| 1363737600000 | 304.52 |
| 1363824000000 | 306.95 |
| 1363910400000 | 304.68 |
| 1364169600000 | 307.53 |
| 1364256000000 | 308.83 |
| 1364342400000 | 310.15 |
| 1364428800000 | 309.66 |
| 1364515200000 | 309.23 |
| 1364774400000 | 306.07 |
| 1364860800000 | 306.41 |
| 1364947200000 | 307.65 |
| 1365033600000 | 304.17 |
| 1365120000000 | 299.6 |
| 1365379200000 | 300.86 |
| 1365465600000 | 301.83 |
| 1365552000000 | 303.89 |
| 1365638400000 | 305.94 |
| 1365724800000 | 305.22 |
| 1365984000000 | 301.59 |
| 1366070400000 | 299.33 |
| 1366156800000 | 299.83 |
| 1366243200000 | 297.94 |
| 1366329600000 | 298.3 |
| 1366588800000 | 301.23 |
| 1366675200000 | 304.66 |
| 1366761600000 | 308.07 |
| 1366848000000 | 311.12 |
| 1366934400000 | 310.96 |
| 1367193600000 | 310.29 |
| 1367280000000 | 311.55 |
| 1367366400000 | 311.23 |
| 1367452800000 | 312.28 |
| 1367539200000 | 312.95 |
| 1367798400000 | 314.1 |
| 1367884800000 | 316.38 |
| 1367971200000 | 317.71 |
| 1368057600000 | 318.43 |
| 1368144000000 | 318.62 |
| 1368403200000 | 318.88 |
| 1368489600000 | 318.67 |
| 1368576000000 | 319.6 |
| 1368662400000 | 318.61 |
| 1368748800000 | 320.45 |
| 1369008000000 | 322.64 |
| 1369094400000 | 321.62 |
| 1369180800000 | 319.61 |
| 1369267200000 | 310.54 |
| 1369353600000 | 310.87 |
| 1369612800000 | 308.82 |
| 1369699200000 | 311.87 |
| 1369785600000 | 310.43 |
| 1369872000000 | 306.42 |
| 1369958400000 | 307.66 |
| 1370217600000 | 304.36 |
| 1370304000000 | 304.67 |
| 1370390400000 | 300.73 |
| 1370476800000 | 295.57 |
| 1370563200000 | 295.84 |
| 1370822400000 | 298.88 |
| 1370908800000 | 296.09 |
| 1370995200000 | 296.05 |
| 1371081600000 | 293.74 |
| 1371168000000 | 295.33 |
| 1371427200000 | 298.45 |
| 1371513600000 | 296.96 |
| 1371600000000 | 299.07 |
| 1371686400000 | 291.96 |
| 1371772800000 | 290.87 |
| 1372032000000 | 287.07 |
| 1372118400000 | 288.82 |
| 1372204800000 | 291.78 |
| 1372291200000 | 294.76 |
| 1372377600000 | 296.48 |
| 1372636800000 | 298.37 |
| 1372723200000 | 299.5 |
| 1372809600000 | 299.89 |
| 1372896000000 | 303.53 |
| 1372982400000 | 303.52 |
| 1373241600000 | 304.11 |
| 1373328000000 | 308.49 |
| 1373414400000 | 308.32 |
| 1373500800000 | 309.52 |
| 1373587200000 | 309.71 |
| 1373846400000 | 309.98 |
| 1373932800000 | 308.97 |
| 1374019200000 | 310.07 |
| 1374105600000 | 311.45 |
| 1374192000000 | 310.34 |
| 1374451200000 | 311.66 |
| 1374537600000 | 311.59 |
| 1374624000000 | 311.08 |
| 1374710400000 | 309.88 |
| 1374796800000 | 308.75 |
| 1375056000000 | 306.33 |
| 1375142400000 | 308.36 |
| 1375228800000 | 306.13 |
| 1375315200000 | 309.8 |
| 1375401600000 | 312.43 |
| 1375660800000 | 314.41 |
| 1375747200000 | 313.5 |
| 1375833600000 | 311.27 |
| 1375920000000 | 312.14 |
| 1376006400000 | 313.29 |
| 1376265600000 | 313.65 |
| 1376352000000 | 314.89 |
| 1376438400000 | 316.12 |
| 1376524800000 | 312.79 |
| 1376611200000 | 312.77 |
| 1376870400000 | 313.35 |
| 1376956800000 | 309.47 |
| 1377043200000 | 309.35 |
| 1377129600000 | 310.34 |
| 1377216000000 | 311.46 |
| 1377475200000 | 311.66 |
| 1377561600000 | 308.79 |
| 1377648000000 | 305.91 |
| 1377734400000 | 308.38 |
| 1377820800000 | 307.64 |
| 1378080000000 | 311.58 |
| 1378166400000 | 313.67 |
| 1378252800000 | 314.83 |
| 1378339200000 | 316.54 |
| 1378425600000 | 317.36 |
| 1378684800000 | 318.64 |
| 1378771200000 | 322.04 |
| 1378857600000 | 322.73 |
| 1378944000000 | 322.48 |
| 1379030400000 | 323.49 |
| 1379289600000 | 324.77 |
| 1379376000000 | 323.43 |
| 1379462400000 | 324.38 |
| 1379548800000 | 324.89 |
| 1379635200000 | 323.97 |
| 1379894400000 | 324.4 |
| 1379980800000 | 325.44 |
| 1380067200000 | 324.69 |
| 1380153600000 | 325.25 |
| 1380240000000 | 324.91 |
| 1380499200000 | 323.64 |
| 1380585600000 | 325.09 |
| 1380672000000 | 322.89 |
| 1380758400000 | 321.44 |
| 1380844800000 | 321.27 |
| 1381104000000 | 319.23 |
| 1381190400000 | 318.67 |
| 1381276800000 | 319.33 |
| 1381363200000 | 321.96 |
| 1381449600000 | 323.91 |
| 1381708800000 | 324.4 |
| 1381795200000 | 326.75 |
| 1381881600000 | 326.68 |
| 1381968000000 | 327.59 |
| 1382054400000 | 329.9 |
| 1382313600000 | 332.75 |
| 1382400000000 | 331.63 |
| 1382486400000 | 329.54 |
| 1382572800000 | 330.14 |
| 1382659200000 | 329.11 |
| 1382918400000 | 328.67 |
| 1383004800000 | 328.55 |
| 1383091200000 | 329.54 |
| 1383177600000 | 331.91 |
| 1383264000000 | 331.1 |
| 1383523200000 | 331.53 |
| 1383609600000 | 332.07 |
| 1383696000000 | 332.42 |
| 1383782400000 | 333.2 |
| 1383868800000 | 331.35 |
| 1384128000000 | 331.37 |
| 1384214400000 | 330.64 |
| 1384300800000 | 329.13 |
| 1384387200000 | 330.49 |
| 1384473600000 | 331.93 |
| 1384732800000 | 331.38 |
| 1384819200000 | 330.34 |
| 1384905600000 | 331.1 |
| 1384992000000 | 329.54 |
| 1385078400000 | 328.97 |
| 1385337600000 | 330.46 |
| 1385424000000 | 330.05 |
| 1385510400000 | 329.46 |
| 1385596800000 | 330.36 |
| 1385683200000 | 330.88 |
| 1385942400000 | 330.87 |
| 1386028800000 | 328.53 |
| 1386115200000 | 327.04 |
| 1386201600000 | 324.72 |
| 1386288000000 | 325.05 |
| 1386547200000 | 325.59 |
| 1386633600000 | 325.06 |
| 1386720000000 | 323.71 |
| 1386806400000 | 320.39 |
| 1386892800000 | 320.75 |
| 1387152000000 | 320.84 |
| 1387238400000 | 321.93 |
| 1387324800000 | 322.37 |
| 1387411200000 | 325.27 |
| 1387497600000 | 326.7 |
| 1387756800000 | 328.32 |
| 1387843200000 | 328.86 |
| 1387929600000 | 328.96 |
| 1388016000000 | 330.16 |
| 1388102400000 | 331.21 |
| 1388361600000 | 332.89 |
| 1388448000000 | 334.44 |
| 1388620800000 | 335.84 |
| 1388707200000 | 338.2 |
| 1388966400000 | 337.77 |
| 1389052800000 | 337.75 |
| 1389139200000 | 339.1 |
| 1389225600000 | 338.56 |
| 1389312000000 | 340.59 |
| 1389571200000 | 342.14 |
| 1389657600000 | 339.12 |
| 1389744000000 | 342.7 |
| 1389830400000 | 342.45 |
| 1389916800000 | 344.41 |
| 1390176000000 | 344.28 |
| 1390262400000 | 344.37 |
| 1390348800000 | 345.03 |
| 1390435200000 | 339.87 |
| 1390521600000 | 334.31 |
| 1390780800000 | 329.47 |
| 1390867200000 | 331.32 |
| 1390953600000 | 334.16 |
| 1391040000000 | 333.35 |
| 1391126400000 | 335.3 |
| 1391385600000 | 330.73 |
| 1391472000000 | 325.35 |
| 1391558400000 | 326.92 |
| 1391644800000 | 329.31 |
| 1391731200000 | 332.2 |
| 1391990400000 | 332.9 |
| 1392076800000 | 335.14 |
| 1392163200000 | 339.01 |
| 1392249600000 | 336.88 |
| 1392336000000 | 337.92 |
| 1392595200000 | 339.96 |
| 1392681600000 | 340.55 |
| 1392768000000 | 340.45 |
| 1392854400000 | 339.26 |
| 1392940800000 | 341.38 |
| 1393200000000 | 342.85 |
| 1393286400000 | 344.08 |
| 1393372800000 | 343.65 |
| 1393459200000 | 343.49 |
| 1393545600000 | 344.23 |
| 1393804800000 | 339.4 |
| 1393891200000 | 343.8 |
| 1393977600000 | 345.34 |
| 1394064000000 | 345.64 |
| 1394150400000 | 344.52 |
| 1394409600000 | 342.1 |
| 1394496000000 | 343.08 |
| 1394582400000 | 338.5 |
| 1394668800000 | 337.89 |
| 1394755200000 | 334.14 |
| 1395014400000 | 335.8 |
| 1395100800000 | 339.19 |
| 1395187200000 | 339.18 |
| 1395273600000 | 336.59 |
| 1395360000000 | 335.85 |
| 1395619200000 | 335.84 |
| 1395705600000 | 337.98 |
| 1395792000000 | 340.13 |
| 1395878400000 | 342.3 |
| 1395964800000 | 343.39 |
| 1396224000000 | 345.7 |
| 1396310400000 | 347.16 |
| 1396396800000 | 347.97 |
| 1396483200000 | 348.52 |
| 1396569600000 | 350.36 |
| 1396828800000 | 346.4 |
| 1396915200000 | 343.35 |
| 1397001600000 | 344.07 |
| 1397088000000 | 343.1 |
| 1397174400000 | 337.77 |
| 1397433600000 | 335.62 |
| 1397520000000 | 334.12 |
| 1397606400000 | 338.99 |
| 1397692800000 | 341.06 |
| 1397779200000 | 341.63 |
| 1398038400000 | 341.7 |
| 1398124800000 | 343.37 |
| 1398211200000 | 343.02 |
| 1398297600000 | 343.68 |
| 1398384000000 | 342.46 |
| 1398643200000 | 340.22 |
| 1398729600000 | 341.84 |
| 1398816000000 | 341.4 |
| 1398902400000 | 342.88 |
| 1398988800000 | 343.9 |
| 1399248000000 | 343.09 |
| 1399334400000 | 343.96 |
| 1399420800000 | 340.85 |
| 1399507200000 | 343.36 |
| 1399593600000 | 344 |
| 1399852800000 | 345.07 |
| 1399939200000 | 346.92 |
| 1400025600000 | 346.76 |
| 1400112000000 | 342.79 |
| 1400198400000 | 339.2 |
| 1400457600000 | 338.19 |
| 1400544000000 | 339.11 |
| 1400630400000 | 340.72 |
| 1400716800000 | 343.77 |
| 1400803200000 | 345.35 |
| 1401062400000 | 347.8 |
| 1401148800000 | 349.42 |
| 1401235200000 | 350.5 |
| 1401321600000 | 350.8 |
| 1401408000000 | 350.53 |
| 1401667200000 | 352.82 |
| 1401753600000 | 351.6 |
| 1401840000000 | 351.86 |
| 1401926400000 | 352.77 |
| 1402012800000 | 355.43 |
| 1402272000000 | 357.02 |
| 1402358400000 | 357.11 |
| 1402444800000 | 357.27 |
| 1402531200000 | 357.1 |
| 1402617600000 | 355.51 |
| 1402876800000 | 353.53 |
| 1402963200000 | 353.8 |
| 1403049600000 | 354.46 |
| 1403136000000 | 356.2 |
| 1403222400000 | 356.84 |
| 1403481600000 | 356.05 |
| 1403568000000 | 354.29 |
| 1403654400000 | 352.18 |
| 1403740800000 | 355.17 |
| 1403827200000 | 354.01 |
| 1404086400000 | 355.51 |
| 1404172800000 | 357.67 |
| 1404259200000 | 359.22 |
| 1404345600000 | 361.19 |
| 1404432000000 | 362.44 |
| 1404691200000 | 360.13 |
| 1404777600000 | 357.47 |
| 1404864000000 | 355.47 |
| 1404950400000 | 353.31 |
| 1405036800000 | 353.1 |
| 1405296000000 | 354.43 |
| 1405382400000 | 354.51 |
| 1405468800000 | 357.26 |
| 1405555200000 | 357.01 |
| 1405641600000 | 356.06 |
| 1405900800000 | 354.81 |
| 1405987200000 | 358.54 |
| 1406073600000 | 360.14 |
| 1406160000000 | 360.36 |
| 1406246400000 | 360.42 |
| 1406505600000 | 359.72 |
| 1406592000000 | 360.43 |
| 1406678400000 | 358.82 |
| 1406764800000 | 356.01 |
| 1406851200000 | 351.88 |
| 1407110400000 | 351 |
| 1407196800000 | 350.95 |
| 1407283200000 | 348.63 |
| 1407369600000 | 348.4 |
| 1407456000000 | 344.51 |
| 1407715200000 | 350.29 |
| 1407801600000 | 351.52 |
| 1407888000000 | 351.67 |
| 1407974400000 | 353.38 |
| 1408060800000 | 353.52 |
| 1408320000000 | 356.23 |
| 1408406400000 | 359.07 |
| 1408492800000 | 358.91 |
| 1408579200000 | 360.27 |
| 1408665600000 | 360.46 |
| 1408924800000 | 362.6 |
| 1409011200000 | 363.22 |
| 1409097600000 | 364.46 |
| 1409184000000 | 362.99 |
| 1409270400000 | 362.89 |
| 1409529600000 | 363.96 |
| 1409616000000 | 363.49 |
| 1409702400000 | 364.63 |
| 1409788800000 | 367.44 |
| 1409875200000 | 366.31 |
| 1410134400000 | 364.06 |
| 1410220800000 | 362.63 |
| 1410307200000 | 361.51 |
| 1410393600000 | 360.41 |
| 1410480000000 | 359.81 |
| 1410739200000 | 358.85 |
| 1410825600000 | 356.99 |
| 1410912000000 | 357.22 |
| 1410998400000 | 358.82 |
| 1411084800000 | 361.13 |
| 1411344000000 | 359.36 |
| 1411430400000 | 356.7 |
| 1411516800000 | 357.47 |
| 1411603200000 | 358.07 |
| 1411689600000 | 356.58 |
| 1411948800000 | 355.62 |
| 1412035200000 | 355.82 |
| 1412121600000 | 354.41 |
| 1412208000000 | 347.95 |
| 1412294400000 | 351.22 |
| 1412553600000 | 352.45 |
| 1412640000000 | 348.48 |
| 1412726400000 | 343.94 |
| 1412812800000 | 341.53 |
| 1412899200000 | 337.31 |
| 1413158400000 | 334.78 |
| 1413244800000 | 333.98 |
| 1413331200000 | 330.2 |
| 1413417600000 | 328.46 |
| 1413504000000 | 332.83 |
| 1413763200000 | 336.31 |
| 1413849600000 | 340.46 |
| 1413936000000 | 345.78 |
| 1414022400000 | 345.6 |
| 1414108800000 | 345.65 |
| 1414368000000 | 344.73 |
| 1414454400000 | 345.6 |
| 1414540800000 | 347.85 |
| 1414627200000 | 349.71 |
| 1414713600000 | 355.64 |
| 1414972800000 | 353.74 |
| 1415059200000 | 352.7 |
| 1415145600000 | 354.94 |
| 1415232000000 | 354.66 |
| 1415318400000 | 355.14 |
| 1415577600000 | 357.21 |
| 1415664000000 | 357.19 |
| 1415750400000 | 355.5 |
| 1415836800000 | 355.33 |
| 1415923200000 | 355.05 |
| 1416182400000 | 353.97 |
| 1416268800000 | 354.98 |
| 1416355200000 | 353.36 |
| 1416441600000 | 353.24 |
| 1416528000000 | 359.15 |
| 1416787200000 | 358.56 |
| 1416873600000 | 359.18 |
| 1416960000000 | 359.02 |
| 1417046400000 | 358.83 |
| 1417132800000 | 357.98 |
| 1417392000000 | 356.35 |
| 1417478400000 | 358.11 |
| 1417564800000 | 361.03 |
| 1417651200000 | 358.65 |
| 1417737600000 | 361.28 |
| 1417996800000 | 360.57 |
| 1418083200000 | 355.45 |
| 1418169600000 | 353.72 |
| 1418256000000 | 353.12 |
| 1418342400000 | 349.04 |
| 1418601600000 | 346.13 |
| 1418688000000 | 345.41 |
| 1418774400000 | 347.61 |
| 1418860800000 | 354.64 |
| 1418947200000 | 357.63 |
| 1419206400000 | 358.94 |
| 1419292800000 | 360.71 |
| 1419379200000 | 361.71 |
| 1419465600000 | 361.43 |
| 1419552000000 | 363 |
| 1419811200000 | 363.45 |
| 1419897600000 | 363.8 |
| 1419984000000 | 366.03 |
| 1420156800000 | 366.78 |
| 1420416000000 | 365.7 |
| 1420502400000 | 361.62 |
| 1420588800000 | 362.66 |
| 1420675200000 | 367.68 |
| 1420761600000 | 368.01 |
| 1421020800000 | 367.66 |
| 1421107200000 | 370.53 |
| 1421193600000 | 368.73 |
| 1421280000000 | 376.94 |
| 1421366400000 | 377.46 |
| 1421625600000 | 376.1 |
| 1421712000000 | 378.26 |
| 1421798400000 | 378.87 |
| 1421884800000 | 384.14 |
| 1421971200000 | 390.3 |
| 1422230400000 | 391.17 |
| 1422316800000 | 389.06 |
| 1422403200000 | 391.57 |
| 1422489600000 | 388.54 |
| 1422576000000 | 391.66 |
| 1422835200000 | 390.72 |
| 1422921600000 | 389.89 |
| 1423008000000 | 392.81 |
| 1423094400000 | 395.35 |
| 1423180800000 | 396.25 |
| 1423440000000 | 395.43 |
| 1423526400000 | 396.89 |
| 1423612800000 | 395.07 |
| 1423699200000 | 399.35 |
| 1423785600000 | 400.87 |
| 1424044800000 | 402.1 |
| 1424131200000 | 401.96 |
| 1424217600000 | 406.65 |
| 1424304000000 | 406.94 |
| 1424390400000 | 408.8 |
| 1424649600000 | 410.37 |
| 1424736000000 | 412.11 |
| 1424822400000 | 413.99 |
| 1424908800000 | 417.9 |
| 1424995200000 | 419.31 |
| 1425254400000 | 418.35 |
| 1425340800000 | 417.55 |
| 1425427200000 | 419.59 |
| 1425513600000 | 422.27 |
| 1425600000000 | 425.4 |
| 1425859200000 | 423.87 |
| 1425945600000 | 424.18 |
| 1426032000000 | 428.98 |
| 1426118400000 | 430.92 |
| 1426204800000 | 433.82 |
| 1426464000000 | 433.64 |
| 1426550400000 | 431.3 |
| 1426636800000 | 431.98 |
| 1426723200000 | 433.85 |
| 1426809600000 | 433.81 |
| 1427068800000 | 432.33 |
| 1427155200000 | 434 |
| 1427241600000 | 431.19 |
| 1427328000000 | 428.49 |
| 1427414400000 | 427.82 |
| 1427673600000 | 429.88 |
| 1427760000000 | 432.49 |
| 1427846400000 | 431.63 |
| 1427932800000 | 431.8 |
| 1428019200000 | 432.34 |
| 1428278400000 | 430.77 |
| 1428364800000 | 436.95 |
| 1428451200000 | 442.51 |
| 1428537600000 | 447.02 |
| 1428624000000 | 450.87 |
| 1428883200000 | 452.92 |
| 1428969600000 | 452.71 |
| 1429056000000 | 455.07 |
| 1429142400000 | 454 |
| 1429228800000 | 447.32 |
| 1429488000000 | 446.76 |
| 1429574400000 | 450.15 |
| 1429660800000 | 450.7 |
| 1429747200000 | 449.16 |
| 1429833600000 | 450.5 |
| 1430092800000 | 452.83 |
| 1430179200000 | 448.94 |
| 1430265600000 | 441.82 |
| 1430352000000 | 437.08 |
| 1430438400000 | 433.87 |
| 1430697600000 | 437.79 |
| 1430784000000 | 436.27 |
| 1430870400000 | 429.56 |
| 1430956800000 | 430.75 |
| 1431043200000 | 439.38 |
| 1431302400000 | 443.87 |
| 1431388800000 | 439.84 |
| 1431475200000 | 440.83 |
| 1431561600000 | 441 |
| 1431648000000 | 442.03 |
| 1431907200000 | 443.03 |
| 1431993600000 | 449.79 |
| 1432080000000 | 450.79 |
| 1432166400000 | 451.16 |
| 1432252800000 | 452.87 |
| 1432512000000 | 452.96 |
| 1432598400000 | 452.37 |
| 1432684800000 | 453.35 |
| 1432771200000 | 450.78 |
| 1432857600000 | 448.23 |
| 1433116800000 | 450.41 |
| 1433203200000 | 444.52 |
| 1433289600000 | 440.9 |
| 1433376000000 | 437.01 |
| 1433462400000 | 436.54 |
| 1433721600000 | 432.41 |
| 1433808000000 | 430.42 |
| 1433894400000 | 434.66 |
| 1433980800000 | 437.26 |
| 1434067200000 | 435.96 |
| 1434326400000 | 431.86 |
| 1434412800000 | 433.08 |
| 1434499200000 | 431.81 |
| 1434585600000 | 429.19 |
| 1434672000000 | 432.67 |
| 1434931200000 | 434.63 |
| 1435017600000 | 442.96 |
| 1435104000000 | 441.26 |
| 1435190400000 | 440.99 |
| 1435276800000 | 440.89 |
| 1435536000000 | 432.25 |
| 1435622400000 | 433.44 |
| 1435708800000 | 437.64 |
| 1435795200000 | 436.83 |
| 1435881600000 | 434.92 |
| 1436140800000 | 428.86 |
| 1436227200000 | 429.22 |
| 1436313600000 | 419.51 |
| 1436400000000 | 424.38 |
| 1436486400000 | 424.84 |
| 1436745600000 | 434.36 |
| 1436832000000 | 437.64 |
| 1436918400000 | 439.17 |
| 1437004800000 | 444.6 |
| 1437091200000 | 446.3 |
| 1437350400000 | 446.5 |
| 1437436800000 | 445.49 |
| 1437523200000 | 443.16 |
| 1437609600000 | 439.85 |
| 1437696000000 | 438.28 |
| 1437955200000 | 427.62 |
| 1438041600000 | 430.55 |
| 1438128000000 | 434.35 |
| 1438214400000 | 436.82 |
| 1438300800000 | 436.79 |
| 1438560000000 | 440.16 |
| 1438646400000 | 441.32 |
| 1438732800000 | 443.7 |
| 1438819200000 | 441.04 |
| 1438905600000 | 437.87 |
| 1439164800000 | 441 |
| 1439251200000 | 436.24 |
| 1439337600000 | 426.27 |
| 1439424000000 | 429.31 |
| 1439510400000 | 431.03 |
| 1439769600000 | 432.79 |
| 1439856000000 | 434.23 |
| 1439942400000 | 428.01 |
| 1440028800000 | 417.36 |
| 1440115200000 | 405.05 |
| 1440374400000 | 382.95 |
| 1440460800000 | 391.13 |
| 1440547200000 | 393.49 |
| 1440633600000 | 404.58 |
| 1440720000000 | 409.48 |
| 1440979200000 | 409.75 |
| 1441065600000 | 399.07 |
| 1441152000000 | 397.8 |
| 1441238400000 | 405.28 |
| 1441324800000 | 398.84 |
| 1441584000000 | 397.65 |
| 1441670400000 | 398 |
| 1441756800000 | 406.25 |
| 1441843200000 | 401.76 |
| 1441929600000 | 400.33 |
| 1442188800000 | 399.36 |
| 1442275200000 | 399.38 |
| 1442361600000 | 402.92 |
| 1442448000000 | 404.18 |
| 1442534400000 | 401.14 |
| 1442793600000 | 404.04 |
| 1442880000000 | 400.59 |
| 1442966400000 | 399.05 |
| 1443052800000 | 391.22 |
| 1443139200000 | 398.68 |
| 1443398400000 | 395.8 |
| 1443484800000 | 388.64 |
| 1443571200000 | 397.2 |
| 1443657600000 | 399.64 |
| 1443744000000 | 400.09 |
| 1444003200000 | 408.42 |
| 1444089600000 | 410.34 |
| 1444176000000 | 412.39 |
| 1444262400000 | 410.81 |
| 1444348800000 | 411.76 |
| 1444608000000 | 411.33 |
| 1444694400000 | 407.7 |
| 1444780800000 | 404.54 |
| 1444867200000 | 411.74 |
| 1444953600000 | 410.83 |
| 1445212800000 | 413.23 |
| 1445299200000 | 412.14 |
| 1445385600000 | 413.17 |
| 1445472000000 | 419.45 |
| 1445558400000 | 426.5 |
| 1445817600000 | 426.31 |
| 1445904000000 | 423.34 |
| 1445990400000 | 424.43 |
| 1446076800000 | 426.91 |
| 1446163200000 | 426.99 |
| 1446422400000 | 427.01 |
| 1446508800000 | 429.7 |
| 1446595200000 | 431.74 |
| 1446681600000 | 431.52 |
| 1446768000000 | 433.69 |
| 1447027200000 | 433.54 |
| 1447113600000 | 433.06 |
| 1447200000000 | 434.5 |
| 1447286400000 | 430.98 |
| 1447372800000 | 429.54 |
| 1447632000000 | 429.95 |
| 1447718400000 | 436.87 |
| 1447804800000 | 436.16 |
| 1447891200000 | 438.11 |
| 1447977600000 | 441.58 |
| 1448236800000 | 441.99 |
| 1448323200000 | 439.44 |
| 1448409600000 | 441.47 |
| 1448496000000 | 443.65 |
| 1448582400000 | 443.07 |
| 1448841600000 | 446.61 |
| 1448928000000 | 448.59 |
| 1449014400000 | 449.39 |
| 1449100800000 | 438.94 |
| 1449187200000 | 435.96 |
| 1449446400000 | 436.93 |
| 1449532800000 | 431.35 |
| 1449619200000 | 428.68 |
| 1449705600000 | 427.38 |
| 1449792000000 | 422.17 |
| 1450051200000 | 417.57 |
| 1450137600000 | 421.47 |
| 1450224000000 | 424.06 |
| 1450310400000 | 429.65 |
| 1450396800000 | 428.22 |
| 1450656000000 | 424.09 |
| 1450742400000 | 423.54 |
| 1450828800000 | 429.94 |
| 1450915200000 | 428.32 |
| 1451001600000 | 428.67 |
| 1451260800000 | 429.12 |
| 1451347200000 | 435.17 |
| 1451433600000 | 435.52 |
| 1451520000000 | 436.06 |
| 1451865600000 | 429.99 |
| 1451952000000 | 431.59 |
| 1452038400000 | 426.1 |
| 1452124800000 | 416.35 |
| 1452211200000 | 411.29 |
| 1452470400000 | 410.23 |
| 1452556800000 | 406.6 |
| 1452643200000 | 409.8 |
| 1452729600000 | 401.38 |
| 1452816000000 | 392.68 |
| 1453075200000 | 389.4 |
| 1453161600000 | 391.53 |
| 1453248000000 | 382.05 |
| 1453334400000 | 383.23 |
| 1453420800000 | 395.9 |
| 1453680000000 | 397.6 |
| 1453766400000 | 396.35 |
| 1453852800000 | 399.46 |
| 1453939200000 | 395.81 |
| 1454025600000 | 403.3 |
| 1454284800000 | 405.22 |
| 1454371200000 | 400.77 |
| 1454457600000 | 394.62 |
| 1454544000000 | 391.86 |
| 1454630400000 | 387.46 |
| 1454889600000 | 380.06 |
| 1454976000000 | 369.65 |
| 1455062400000 | 372.67 |
| 1455148800000 | 366.07 |
| 1455235200000 | 365.51 |
| 1455494400000 | 379.23 |
| 1455580800000 | 379.61 |
| 1455667200000 | 385.91 |
| 1455753600000 | 392.7 |
| 1455840000000 | 389.28 |
| 1456099200000 | 395.89 |
| 1456185600000 | 394.02 |
| 1456272000000 | 391.74 |
| 1456358400000 | 396.14 |
| 1456444800000 | 400.05 |
| 1456704000000 | 404.04 |
| 1456790400000 | 407.73 |
| 1456876800000 | 412.09 |
| 1456963200000 | 412.2 |
| 1457049600000 | 414.27 |
| 1457308800000 | 414.56 |
| 1457395200000 | 408.94 |
| 1457481600000 | 409 |
| 1457568000000 | 404.7 |
| 1457654400000 | 410.26 |
| 1457913600000 | 415.51 |
| 1458000000000 | 413.61 |
| 1458086400000 | 414.27 |
| 1458172800000 | 415.97 |
| 1458259200000 | 417.28 |
| 1458518400000 | 416.68 |
| 1458604800000 | 419.11 |
| 1458691200000 | 417.21 |
| 1458777600000 | 414.79 |
| 1458864000000 | 414.99 |
| 1459123200000 | 415.37 |
| 1459209600000 | 417.78 |
| 1459296000000 | 419.57 |
| 1459382400000 | 417.28 |
| 1459468800000 | 412.07 |
| 1459728000000 | 413.32 |
| 1459814400000 | 406.59 |
| 1459900800000 | 408.83 |
| 1459987200000 | 409.69 |
| 1460073600000 | 412.68 |
| 1460332800000 | 413.59 |
| 1460419200000 | 416.11 |
| 1460505600000 | 423.37 |
| 1460592000000 | 426.34 |
| 1460678400000 | 424.67 |
| 1460937600000 | 423.04 |
| 1461024000000 | 427.82 |
| 1461110400000 | 428.14 |
| 1461196800000 | 429.62 |
| 1461283200000 | 428.25 |
| 1461542400000 | 427.87 |
| 1461628800000 | 425.6 |
| 1461715200000 | 426.24 |
| 1461801600000 | 427.89 |
| 1461888000000 | 424.45 |
| 1462147200000 | 420.86 |
| 1462233600000 | 417.56 |
| 1462320000000 | 415.15 |
| 1462406400000 | 417.72 |
| 1462492800000 | 417.23 |
| 1462752000000 | 416.55 |
| 1462838400000 | 420.37 |
| 1462924800000 | 420.56 |
| 1463011200000 | 420.28 |
| 1463097600000 | 419.89 |
| 1463356800000 | 419.96 |
| 1463443200000 | 422.63 |
| 1463529600000 | 422.75 |
| 1463616000000 | 421.58 |
| 1463702400000 | 424.64 |
| 1463961600000 | 426.75 |
| 1464048000000 | 428.73 |
| 1464134400000 | 432.57 |
| 1464220800000 | 433.13 |
| 1464307200000 | 434.86 |
| 1464566400000 | 434.78 |
| 1464652800000 | 436.68 |
| 1464739200000 | 433.71 |
| 1464825600000 | 433.2 |
| 1464912000000 | 433.02 |
| 1465171200000 | 432.09 |
| 1465257600000 | 435.4 |
| 1465344000000 | 435.91 |
| 1465430400000 | 435.8 |
| 1465516800000 | 428.49 |
| 1465776000000 | 420.07 |
| 1465862400000 | 415.05 |
| 1465948800000 | 416.23 |
| 1466035200000 | 412.04 |
| 1466121600000 | 415.74 |
| 1466380800000 | 425.53 |
| 1466467200000 | 428.4 |
| 1466553600000 | 427.06 |
| 1466640000000 | 429.93 |
| 1466726400000 | 412.1 |
| 1466985600000 | 403.75 |
| 1467072000000 | 407.13 |
| 1467158400000 | 415.03 |
| 1467244800000 | 417.55 |
| 1467331200000 | 421.22 |
| 1467590400000 | 420.76 |
| 1467676800000 | 414.9 |
| 1467763200000 | 411.82 |
| 1467849600000 | 414.22 |
| 1467936000000 | 417.43 |
| 1468195200000 | 424.41 |
| 1468281600000 | 427.92 |
| 1468368000000 | 429.02 |
| 1468454400000 | 431.35 |
| 1468540800000 | 430.52 |
| 1468800000000 | 432.82 |
| 1468886400000 | 433.98 |
| 1468972800000 | 436.4 |
| 1469059200000 | 437.68 |
| 1469145600000 | 436.1 |
| 1469404800000 | 438.1 |
| 1469491200000 | 438.86 |
| 1469577600000 | 440.85 |
| 1469664000000 | 438.32 |
| 1469750400000 | 442.53 |
| 1470009600000 | 440.12 |
| 1470096000000 | 438.06 |
| 1470182400000 | 434.77 |
| 1470268800000 | 438.35 |
| 1470355200000 | 440.74 |
| 1470614400000 | 442.85 |
| 1470700800000 | 445.52 |
| 1470787200000 | 444.85 |
| 1470873600000 | 446.11 |
| 1470960000000 | 448.34 |
| 1471219200000 | 447.07 |
| 1471305600000 | 442.71 |
| 1471392000000 | 441.33 |
| 1471478400000 | 442.54 |
| 1471564800000 | 441.06 |
| 1471824000000 | 442.12 |
| 1471910400000 | 444.18 |
| 1471996800000 | 446.15 |
| 1472083200000 | 443.48 |
| 1472169600000 | 443.69 |
| 1472428800000 | 443.5 |
| 1472515200000 | 442.27 |
| 1472601600000 | 441.88 |
| 1472688000000 | 443.22 |
| 1472774400000 | 445.3 |
| 1473033600000 | 448.47 |
| 1473120000000 | 451.22 |
| 1473206400000 | 452.78 |
| 1473292800000 | 452.29 |
| 1473379200000 | 446.62 |
| 1473638400000 | 442.22 |
| 1473724800000 | 438.94 |
| 1473811200000 | 437.58 |
| 1473897600000 | 439.13 |
| 1473984000000 | 442.27 |
| 1474243200000 | 444.26 |
| 1474329600000 | 444.03 |
| 1474416000000 | 450.15 |
| 1474502400000 | 452.12 |
| 1474588800000 | 451.46 |
| 1474848000000 | 447.96 |
| 1474934400000 | 450.24 |
| 1475020800000 | 452.89 |
| 1475107200000 | 453.09 |
| 1475193600000 | 451.01 |
| 1475452800000 | 453.64 |
| 1475539200000 | 455.23 |
| 1475625600000 | 452.38 |
| 1475712000000 | 451.89 |
| 1475798400000 | 448.57 |
| 1476057600000 | 449.12 |
| 1476144000000 | 449.71 |
| 1476230400000 | 448.31 |
| 1476316800000 | 447.59 |
| 1476403200000 | 450.36 |
| 1476662400000 | 449.41 |
| 1476748800000 | 455.06 |
| 1476835200000 | 458.43 |
| 1476921600000 | 458.49 |
| 1477008000000 | 458.49 |
| 1477267200000 | 457.9 |
| 1477353600000 | 457.43 |
| 1477440000000 | 455.13 |
| 1477526400000 | 451.74 |
| 1477612800000 | 452.26 |
| 1477872000000 | 451.33 |
| 1477958400000 | 448.75 |
| 1478044800000 | 443.4 |
| 1478131200000 | 445.23 |
| 1478217600000 | 440.48 |
| 1478476800000 | 445.52 |
| 1478563200000 | 445.75 |
| 1478649600000 | 442.61 |
| 1478736000000 | 449.04 |
| 1478822400000 | 444.93 |
| 1479081600000 | 447.31 |
| 1479168000000 | 447.95 |
| 1479254400000 | 450.73 |
| 1479340800000 | 452.21 |
| 1479427200000 | 454.66 |
| 1479686400000 | 454.26 |
| 1479772800000 | 457.31 |
| 1479859200000 | 456.73 |
| 1479945600000 | 456.89 |
| 1480032000000 | 456.49 |
| 1480291200000 | 457.85 |
| 1480377600000 | 456.32 |
| 1480464000000 | 456.02 |
| 1480550400000 | 456.88 |
| 1480636800000 | 454.39 |
| 1480896000000 | 452.68 |
| 1480982400000 | 454.52 |
| 1481068800000 | 456.84 |
| 1481155200000 | 464.22 |
| 1481241600000 | 467.5 |
| 1481500800000 | 465.2 |
| 1481587200000 | 467.31 |
| 1481673600000 | 466.28 |
| 1481760000000 | 466.93 |
| 1481846400000 | 468.85 |
| 1482105600000 | 468.9 |
| 1482192000000 | 470.53 |
| 1482278400000 | 469.62 |
| 1482364800000 | 468.7 |
| 1482451200000 | 468.64 |
| 1482710400000 | 468.58 |
| 1482796800000 | 469.09 |
| 1482883200000 | 473.51 |
| 1482969600000 | 471.22 |
| 1483056000000 | 471.34 |
| 1483315200000 | 472.66 |
| 1483401600000 | 477.01 |
| 1483488000000 | 478.98 |
| 1483574400000 | 480.09 |
| 1483660800000 | 478.87 |
| 1483920000000 | 478.14 |
| 1484006400000 | 478.07 |
| 1484092800000 | 480.47 |
| 1484179200000 | 478.26 |
| 1484265600000 | 479.99 |
| 1484524800000 | 478.5 |
| 1484611200000 | 476.94 |
| 1484697600000 | 477.23 |
| 1484784000000 | 477.15 |
| 1484870400000 | 475.41 |
| 1485129600000 | 475.18 |
| 1485216000000 | 476.81 |
| 1485302400000 | 481.47 |
| 1485388800000 | 483.85 |
| 1485475200000 | 482.46 |
| 1485734400000 | 481.28 |
| 1485820800000 | 478.62 |
| 1485907200000 | 482.58 |
| 1485993600000 | 481.49 |
| 1486080000000 | 483.55 |
| 1486339200000 | 482.94 |
| 1486425600000 | 486.08 |
| 1486512000000 | 488.61 |
| 1486598400000 | 488.75 |
| 1486684800000 | 493.81 |
| 1486944000000 | 496.43 |
| 1487030400000 | 497.48 |
| 1487116800000 | 502.32 |
| 1487203200000 | 500.79 |
| 1487289600000 | 500.88 |
| 1487548800000 | 502.44 |
| 1487635200000 | 506.04 |
| 1487721600000 | 504.79 |
| 1487808000000 | 504.73 |
| 1487894400000 | 501.92 |
| 1488153600000 | 500.17 |
| 1488240000000 | 500.53 |
| 1488326400000 | 503.92 |
| 1488412800000 | 504.43 |
| 1488499200000 | 500.97 |
| 1488758400000 | 500.2 |
| 1488844800000 | 500.02 |
| 1488931200000 | 499.23 |
| 1489017600000 | 497.83 |
| 1489104000000 | 498.58 |
| 1489363200000 | 500.27 |
| 1489449600000 | 499.69 |
| 1489536000000 | 500.89 |
| 1489622400000 | 503.96 |
| 1489708800000 | 504.93 |
| 1489968000000 | 505.36 |
| 1490054400000 | 502.69 |
| 1490140800000 | 498.31 |
| 1490227200000 | 502.33 |
| 1490313600000 | 502.83 |
| 1490572800000 | 498.27 |
| 1490659200000 | 503.5 |
| 1490745600000 | 507.29 |
| 1490832000000 | 508.4 |
| 1490918400000 | 507.99 |
| 1491177600000 | 510.01 |
| 1491264000000 | 508.47 |
| 1491350400000 | 509.17 |
| 1491436800000 | 507.51 |
| 1491523200000 | 509.86 |
| 1491782400000 | 512.67 |
| 1491868800000 | 512.67 |
| 1491955200000 | 512.81 |
| 1492041600000 | 512.63 |
| 1492128000000 | 511.43 |
| 1492387200000 | 513.2 |
| 1492473600000 | 510.02 |
| 1492560000000 | 510.91 |
| 1492646400000 | 509.56 |
| 1492732800000 | 512.92 |
| 1492992000000 | 511.97 |
| 1493078400000 | 510.92 |
| 1493164800000 | 514.2 |
| 1493251200000 | 515.69 |
| 1493337600000 | 516.27 |
| 1493596800000 | 516.26 |
| 1493683200000 | 520.25 |
| 1493769600000 | 517.29 |
| 1493856000000 | 516.01 |
| 1493942400000 | 515.99 |
| 1494201600000 | 521.87 |
| 1494288000000 | 523.52 |
| 1494374400000 | 525.69 |
| 1494460800000 | 523.3 |
| 1494547200000 | 521.26 |
| 1494806400000 | 519.29 |
| 1494892800000 | 518.35 |
| 1494979200000 | 513.95 |
| 1495065600000 | 511.36 |
| 1495152000000 | 512.96 |
| 1495411200000 | 513.62 |
| 1495497600000 | 515.28 |
| 1495584000000 | 517.32 |
| 1495670400000 | 517.2 |
| 1495756800000 | 516.55 |
| 1496016000000 | 516.76 |
| 1496102400000 | 517.55 |
| 1496188800000 | 515.72 |
| 1496275200000 | 519.13 |
| 1496361600000 | 521.58 |
| 1496620800000 | 522.23 |
| 1496707200000 | 519.55 |
| 1496793600000 | 520.33 |
| 1496880000000 | 520.25 |
| 1496966400000 | 519.98 |
| 1497225600000 | 516.83 |
| 1497312000000 | 521.21 |
| 1497398400000 | 521.84 |
| 1497484800000 | 518.35 |
| 1497571200000 | 520.85 |
| 1497830400000 | 523.75 |
| 1497916800000 | 523.12 |
| 1498003200000 | 520.78 |
| 1498089600000 | 521.84 |
| 1498176000000 | 521.42 |
| 1498435200000 | 522.36 |
| 1498521600000 | 516.43 |
| 1498608000000 | 515.09 |
| 1498694400000 | 512.09 |
| 1498780800000 | 512.01 |
| 1499040000000 | 512.41 |
| 1499126400000 | 511.43 |
| 1499212800000 | 513.78 |
| 1499299200000 | 510.46 |
| 1499385600000 | 508.98 |
| 1499644800000 | 510.8 |
| 1499731200000 | 509.41 |
| 1499817600000 | 513.53 |
| 1499904000000 | 516.31 |
| 1499990400000 | 518.8 |
| 1500249600000 | 519.12 |
| 1500336000000 | 516.69 |
| 1500422400000 | 521.31 |
| 1500508800000 | 518.41 |
| 1500595200000 | 516.38 |
| 1500854400000 | 516.78 |
| 1500940800000 | 516.79 |
| 1501027200000 | 518.31 |
| 1501113600000 | 519.28 |
| 1501200000000 | 514.98 |
| 1501459200000 | 514.52 |
| 1501545600000 | 515.81 |
| 1501632000000 | 513.87 |
| 1501718400000 | 512.98 |
| 1501804800000 | 517.03 |
| 1502064000000 | 516.8 |
| 1502150400000 | 518.33 |
| 1502236800000 | 516.13 |
| 1502323200000 | 514.29 |
| 1502409600000 | 509.96 |
| 1502668800000 | 511.74 |
| 1502755200000 | 511.84 |
| 1502841600000 | 514.67 |
| 1502928000000 | 515.73 |
| 1503014400000 | 513.29 |
| 1503273600000 | 511.48 |
| 1503360000000 | 514.46 |
| 1503446400000 | 512.75 |
| 1503532800000 | 512.87 |
| 1503619200000 | 512.49 |
| 1503878400000 | 509.56 |
| 1503964800000 | 505.7 |
| 1504051200000 | 509.31 |
| 1504137600000 | 513.98 |
| 1504224000000 | 516.55 |
| 1504483200000 | 512.3 |
| 1504569600000 | 512.68 |
| 1504656000000 | 512.94 |
| 1504742400000 | 515.44 |
| 1504828800000 | 515.02 |
| 1505088000000 | 518.66 |
| 1505174400000 | 520.91 |
| 1505260800000 | 521.02 |
| 1505347200000 | 521.98 |
| 1505433600000 | 520.59 |
| 1505692800000 | 521.13 |
| 1505779200000 | 522.45 |
| 1505865600000 | 523.24 |
| 1505952000000 | 522.24 |
| 1506038400000 | 522.46 |
| 1506297600000 | 525.94 |
| 1506384000000 | 527.01 |
| 1506470400000 | 528.78 |
| 1506556800000 | 530.75 |
| 1506643200000 | 532.02 |
| 1506902400000 | 535.78 |
| 1506988800000 | 536.01 |
| 1507075200000 | 535.52 |
| 1507161600000 | 535.85 |
| 1507248000000 | 533.61 |
| 1507507200000 | 534.49 |
| 1507593600000 | 535.59 |
| 1507680000000 | 534.29 |
| 1507766400000 | 535.73 |
| 1507852800000 | 539.29 |
| 1508112000000 | 541.08 |
| 1508198400000 | 539.74 |
| 1508284800000 | 539.06 |
| 1508371200000 | 534.71 |
| 1508457600000 | 535.67 |
| 1508716800000 | 537.5 |
| 1508803200000 | 536.39 |
| 1508889600000 | 534.37 |
| 1508976000000 | 538.98 |
| 1509062400000 | 544.02 |
| 1509321600000 | 546.35 |
| 1509408000000 | 546.65 |
| 1509494400000 | 549.49 |
| 1509580800000 | 546.56 |
| 1509667200000 | 549.04 |
| 1509926400000 | 550.52 |
| 1510012800000 | 551.28 |
| 1510099200000 | 552.48 |
| 1510185600000 | 547.36 |
| 1510272000000 | 546.65 |
| 1510531200000 | 541.34 |
| 1510617600000 | 537.09 |
| 1510704000000 | 530.2 |
| 1510790400000 | 536.72 |
| 1510876800000 | 535.89 |
| 1511136000000 | 539.48 |
| 1511222400000 | 544.12 |
| 1511308800000 | 545.59 |
| 1511395200000 | 544.57 |
| 1511481600000 | 542.64 |
| 1511740800000 | 541.28 |
| 1511827200000 | 542.48 |
| 1511913600000 | 544.86 |
| 1512000000000 | 544.58 |
| 1512086400000 | 543.11 |
| 1512345600000 | 544.17 |
| 1512432000000 | 544.59 |
| 1512518400000 | 542.38 |
| 1512604800000 | 543.97 |
| 1512691200000 | 547.09 |
| 1512950400000 | 546.81 |
| 1513036800000 | 548.67 |
| 1513123200000 | 548.88 |
| 1513209600000 | 549.88 |
| 1513296000000 | 548.26 |
| 1513555200000 | 553.25 |
| 1513641600000 | 552.37 |
| 1513728000000 | 550.14 |
| 1513814400000 | 552.44 |
| 1513900800000 | 554.44 |
| 1514160000000 | 554.57 |
| 1514246400000 | 553.78 |
| 1514332800000 | 557.05 |
| 1514419200000 | 556.84 |
| 1514505600000 | 556.27 |
| 1514851200000 | 556.95 |
| 1514937600000 | 559.03 |
| 1515024000000 | 562.09 |
| 1515110400000 | 566.52 |
| 1515369600000 | 569.37 |
| 1515456000000 | 572.96 |
| 1515542400000 | 570.42 |
| 1515628800000 | 567.75 |
| 1515715200000 | 566.21 |
| 1515974400000 | 565.01 |
| 1516060800000 | 566.72 |
| 1516147200000 | 565.99 |
| 1516233600000 | 564.09 |
| 1516320000000 | 568.63 |
| 1516579200000 | 568.76 |
| 1516665600000 | 570.76 |
| 1516752000000 | 570.27 |
| 1516838400000 | 565.68 |
| 1516924800000 | 568.98 |
| 1517184000000 | 569.4 |
| 1517270400000 | 562.2 |
| 1517356800000 | 559.3 |
| 1517443200000 | 561.54 |
| 1517529600000 | 554.52 |
| 1517788800000 | 543.71 |
| 1517875200000 | 529.74 |
| 1517961600000 | 538.46 |
| 1518048000000 | 534.03 |
| 1518134400000 | 526.62 |
| 1518393600000 | 529.62 |
| 1518480000000 | 527.29 |
| 1518566400000 | 529.45 |
| 1518652800000 | 531.84 |
| 1518739200000 | 538.27 |
| 1518998400000 | 542.72 |
| 1519084800000 | 545.83 |
| 1519171200000 | 547.01 |
| 1519257600000 | 545.6 |
| 1519344000000 | 549.05 |
| 1519603200000 | 551.2 |
| 1519689600000 | 550.81 |
| 1519776000000 | 548.95 |
| 1519862400000 | 541.78 |
| 1519948800000 | 533.89 |
| 1520208000000 | 533.5 |
| 1520294400000 | 537.81 |
| 1520380800000 | 537.23 |
| 1520467200000 | 542.68 |
| 1520553600000 | 545.22 |
| 1520812800000 | 548.87 |
| 1520899200000 | 545.57 |
| 1520985600000 | 546.49 |
| 1521072000000 | 548.86 |
| 1521158400000 | 546.89 |
| 1521417600000 | 542.73 |
| 1521504000000 | 543.94 |
| 1521590400000 | 544.57 |
| 1521676800000 | 540.82 |
| 1521763200000 | 531.99 |
| 1522022400000 | 528.22 |
| 1522108800000 | 535.59 |
| 1522195200000 | 532.47 |
| 1522281600000 | 535.62 |
| 1522368000000 | 537.11 |
| 1522627200000 | 536.05 |
| 1522713600000 | 535.42 |
| 1522800000000 | 533.03 |
| 1522886400000 | 540.18 |
| 1522972800000 | 539.93 |
| 1523232000000 | 539.09 |
| 1523318400000 | 542.57 |
| 1523404800000 | 540.32 |
| 1523491200000 | 544.14 |
| 1523577600000 | 545.19 |
| 1523836800000 | 545.1 |
| 1523923200000 | 547 |
| 1524009600000 | 549.44 |
| 1524096000000 | 550.29 |
| 1524182400000 | 549.91 |
| 1524441600000 | 550.75 |
| 1524528000000 | 549.72 |
| 1524614400000 | 546.53 |
| 1524700800000 | 550.76 |
| 1524787200000 | 552.43 |
| 1525046400000 | 553.18 |
| 1525132800000 | 553.84 |
| 1525219200000 | 557.8 |
| 1525305600000 | 558.1 |
| 1525392000000 | 559.05 |
| 1525651200000 | 562.01 |
| 1525737600000 | 564.32 |
| 1525824000000 | 565.75 |
| 1525910400000 | 565.86 |
| 1525996800000 | 567.93 |
| 1526256000000 | 568.61 |
| 1526342400000 | 569.27 |
| 1526428800000 | 572.85 |
| 1526515200000 | 574.14 |
| 1526601600000 | 574.97 |
| 1526860800000 | 576.31 |
| 1526947200000 | 576.22 |
| 1527033600000 | 575.84 |
| 1527120000000 | 574.42 |
| 1527206400000 | 576.11 |
| 1527465600000 | 576.23 |
| 1527552000000 | 572.51 |
| 1527638400000 | 570.35 |
| 1527724800000 | 570.8 |
| 1527811200000 | 571.64 |
| 1528070400000 | 575.52 |
| 1528156800000 | 575.83 |
| 1528243200000 | 574.42 |
| 1528329600000 | 574.35 |
| 1528416000000 | 575.89 |
| 1528675200000 | 576.04 |
| 1528761600000 | 576.66 |
| 1528848000000 | 577.37 |
| 1528934400000 | 581.68 |
| 1529020800000 | 575.94 |
| 1529280000000 | 573.5 |
| 1529366400000 | 567.98 |
| 1529452800000 | 569.32 |
| 1529539200000 | 565.8 |
| 1529625600000 | 568.47 |
| 1529884800000 | 559.84 |
| 1529971200000 | 560.03 |
| 1530057600000 | 561.97 |
| 1530144000000 | 558 |
| 1530230400000 | 559.3 |
| 1530489600000 | 553.56 |
| 1530576000000 | 552.75 |
| 1530662400000 | 551.56 |
| 1530748800000 | 548.06 |
| 1530835200000 | 549.77 |
| 1531094400000 | 554.73 |
| 1531180800000 | 557.44 |
| 1531267200000 | 550.42 |
| 1531353600000 | 553.11 |
| 1531440000000 | 555.38 |
| 1531699200000 | 555.27 |
| 1531785600000 | 556.45 |
| 1531872000000 | 559.54 |
| 1531958400000 | 558.86 |
| 1532044800000 | 556.66 |
| 1532304000000 | 555.27 |
| 1532390400000 | 560.38 |
| 1532476800000 | 562.19 |
| 1532563200000 | 566.42 |
| 1532649600000 | 568.57 |
| 1532908800000 | 564.81 |
| 1532995200000 | 561.72 |
| 1533081600000 | 564.27 |
| 1533168000000 | 562.11 |
| 1533254400000 | 563.88 |
| 1533513600000 | 562.25 |
| 1533600000000 | 563.33 |
| 1533686400000 | 562.78 |
| 1533772800000 | 565.86 |
| 1533859200000 | 565.08 |
| 1534118400000 | 559.61 |
| 1534204800000 | 562.92 |
| 1534291200000 | 559.08 |
| 1534377600000 | 555.35 |
| 1534464000000 | 556.35 |
| 1534723200000 | 556.31 |
| 1534809600000 | 556.16 |
| 1534896000000 | 555.68 |
| 1534982400000 | 555.51 |
| 1535068800000 | 555.44 |
| 1535328000000 | 559.14 |
| 1535414400000 | 559.1 |
| 1535500800000 | 559.98 |
| 1535587200000 | 562.59 |
| 1535673600000 | 562.03 |
| 1535932800000 | 558.75 |
| 1536019200000 | 556.77 |
| 1536105600000 | 551.7 |
| 1536192000000 | 548.62 |
| 1536278400000 | 547.6 |
| 1536537600000 | 547.84 |
| 1536624000000 | 548.07 |
| 1536710400000 | 547.69 |
| 1536796800000 | 546.16 |
| 1536883200000 | 550.06 |
| 1537142400000 | 550.42 |
| 1537228800000 | 552.99 |
| 1537315200000 | 556.75 |
| 1537401600000 | 555.64 |
| 1537488000000 | 556.81 |
| 1537747200000 | 554.3 |
| 1537833600000 | 555.74 |
| 1537920000000 | 557.92 |
| 1538006400000 | 555.69 |
| 1538092800000 | 557.4 |
| 1538352000000 | 559.14 |
| 1538438400000 | 557.6 |
| 1538524800000 | 556.19 |
| 1538611200000 | 552.96 |
| 1538697600000 | 547.58 |
| 1538956800000 | 544.14 |
| 1539043200000 | 539.24 |
| 1539129600000 | 532.79 |
| 1539216000000 | 519.83 |
| 1539302400000 | 522.52 |
| 1539561600000 | 518.5 |
| 1539648000000 | 524.92 |
| 1539734400000 | 528.52 |
| 1539820800000 | 526.88 |
| 1539907200000 | 521.67 |
| 1540166400000 | 520.53 |
| 1540252800000 | 510.07 |
| 1540339200000 | 510.72 |
| 1540425600000 | 504.72 |
| 1540512000000 | 502.04 |
| 1540771200000 | 501.8 |
| 1540857600000 | 506.61 |
| 1540944000000 | 516.67 |
| 1541030400000 | 520.04 |
| 1541116800000 | 525.49 |
| 1541376000000 | 521.48 |
| 1541462400000 | 522.9 |
| 1541548800000 | 524.23 |
| 1541635200000 | 528.57 |
| 1541721600000 | 526.62 |
| 1541980800000 | 523.01 |
| 1542067200000 | 519.56 |
| 1542153600000 | 516.22 |
| 1542240000000 | 513.25 |
| 1542326400000 | 510.95 |
| 1542585600000 | 507.63 |
| 1542672000000 | 500.11 |
| 1542758400000 | 501.01 |
| 1542844800000 | 503.04 |
| 1542931200000 | 505.66 |
| 1543190400000 | 507.18 |
| 1543276800000 | 508.19 |
| 1543363200000 | 510.98 |
| 1543449600000 | 512.54 |
| 1543536000000 | 513.97 |
| 1543795200000 | 520.24 |
| 1543881600000 | 511.81 |
| 1543968000000 | 507.86 |
| 1544054400000 | 497.9 |
| 1544140800000 | 498.06 |
| 1544400000000 | 486.14 |
| 1544486400000 | 487.74 |
| 1544572800000 | 494.99 |
| 1544659200000 | 495.9 |
| 1544745600000 | 491.49 |
| 1545004800000 | 485.21 |
| 1545091200000 | 479.62 |
| 1545177600000 | 478.83 |
| 1545264000000 | 469.6 |
| 1545350400000 | 465.88 |
| 1545609600000 | 464.99 |
| 1545696000000 | 458.54 |
| 1545782400000 | 461.39 |
| 1545868800000 | 466.69 |
| 1545955200000 | 471.7 |
| 1546214400000 | 475.23 |
| 1546387200000 | 477.41 |
| 1546473600000 | 476.62 |
| 1546560000000 | 480.38 |
| 1546819200000 | 487.15 |
| 1546905600000 | 491.57 |
| 1546992000000 | 495.49 |
| 1547078400000 | 494.44 |
| 1547164800000 | 497.64 |
| 1547424000000 | 496.66 |
| 1547510400000 | 499.61 |
| 1547596800000 | 502.1 |
| 1547683200000 | 503.22 |
| 1547769600000 | 508.23 |
| 1548028800000 | 509.04 |
| 1548115200000 | 506.82 |
| 1548201600000 | 504.95 |
| 1548288000000 | 508.94 |
| 1548374400000 | 511.85 |
| 1548633600000 | 508.89 |
| 1548720000000 | 511.13 |
| 1548806400000 | 509.76 |
| 1548892800000 | 513.25 |
| 1548979200000 | 511.59 |
| 1549238400000 | 515.88 |
| 1549324800000 | 519.33 |
| 1549411200000 | 520.59 |
| 1549497600000 | 516.58 |
| 1549584000000 | 512.35 |
| 1549843200000 | 514.6 |
| 1549929600000 | 518.88 |
| 1550016000000 | 522.42 |
| 1550102400000 | 522.04 |
| 1550188800000 | 524.11 |
| 1550448000000 | 527.69 |
| 1550534400000 | 526.54 |
| 1550620800000 | 529.26 |
| 1550707200000 | 528.42 |
| 1550793600000 | 529.5 |
| 1551052800000 | 531.33 |
| 1551139200000 | 531.98 |
| 1551225600000 | 531.45 |
| 1551312000000 | 529.09 |
| 1551398400000 | 531.2 |
| 1551657600000 | 535.82 |
| 1551744000000 | 534.29 |
| 1551830400000 | 533.47 |
| 1551916800000 | 532.04 |
| 1552003200000 | 525.54 |
| 1552262400000 | 528.92 |
| 1552348800000 | 530.98 |
| 1552435200000 | 530.6 |
| 1552521600000 | 530.68 |
| 1552608000000 | 532.6 |
| 1552867200000 | 534.96 |
| 1552953600000 | 536.37 |
| 1553040000000 | 533.93 |
| 1553126400000 | 533.89 |
| 1553212800000 | 534.83 |
| 1553472000000 | 525.73 |
| 1553558400000 | 532.76 |
| 1553644800000 | 533.99 |
| 1553731200000 | 531.86 |
| 1553817600000 | 535.4 |
| 1554076800000 | 542.15 |
| 1554163200000 | 542.85 |
| 1554249600000 | 547.88 |
| 1554336000000 | 546.82 |
| 1554422400000 | 546.17 |
| 1554681600000 | 545.63 |
| 1554768000000 | 543.54 |
| 1554854400000 | 544.37 |
| 1554940800000 | 543.23 |
| 1555027200000 | 544.29 |
| 1555286400000 | 548.43 |
| 1555372800000 | 549.3 |
| 1555459200000 | 548.86 |
| 1555545600000 | 548.56 |
| 1555632000000 | 549.24 |
| 1555891200000 | 548.23 |
| 1555977600000 | 550.86 |
| 1556064000000 | 550.2 |
| 1556150400000 | 552.46 |
| 1556236800000 | 551.52 |
| 1556496000000 | 551.35 |
| 1556582400000 | 550.17 |
| 1556668800000 | 549.7 |
| 1556755200000 | 549.13 |
| 1556841600000 | 550.78 |
| 1557100800000 | 546.94 |
| 1557187200000 | 544.28 |
| 1557273600000 | 540.65 |
| 1557360000000 | 533.93 |
| 1557446400000 | 536.43 |
| 1557705600000 | 530.81 |
| 1557792000000 | 533.22 |
| 1557878400000 | 535.42 |
| 1557964800000 | 538.45 |
| 1558051200000 | 539.5 |
| 1558310400000 | 535.81 |
| 1558396800000 | 536.29 |
| 1558483200000 | 537.37 |
| 1558569600000 | 533.32 |
| 1558656000000 | 534.18 |
| 1558915200000 | 535.32 |
| 1559001600000 | 537.61 |
| 1559088000000 | 532.38 |
| 1559174400000 | 532.23 |
| 1559260800000 | 530.52 |
| 1559520000000 | 525.03 |
| 1559606400000 | 527.11 |
| 1559692800000 | 532.16 |
| 1559779200000 | 530.62 |
| 1559865600000 | 533.51 |
| 1560124800000 | 536.71 |
| 1560211200000 | 540.06 |
| 1560297600000 | 539.06 |
| 1560384000000 | 538.22 |
| 1560470400000 | 538.51 |
| 1560729600000 | 536.07 |
| 1560816000000 | 538.92 |
| 1560902400000 | 542.22 |
| 1560988800000 | 544.89 |
| 1561075200000 | 541.42 |
| 1561334400000 | 539.69 |
| 1561420800000 | 538.66 |
| 1561507200000 | 536.03 |
| 1561593600000 | 539.12 |
| 1561680000000 | 541.25 |
| 1561939200000 | 548.26 |
| 1562025600000 | 551.75 |
| 1562112000000 | 554.99 |
| 1562198400000 | 557.32 |
| 1562284800000 | 555.59 |
| 1562544000000 | 551.95 |
| 1562630400000 | 548.02 |
| 1562716800000 | 548.15 |
| 1562803200000 | 550.79 |
| 1562889600000 | 552.09 |
| 1563148800000 | 552.18 |
| 1563235200000 | 552.08 |
| 1563321600000 | 550.2 |
| 1563408000000 | 546.07 |
| 1563494400000 | 551.03 |
| 1563753600000 | 550.84 |
| 1563840000000 | 554.78 |
| 1563926400000 | 556.54 |
| 1564012800000 | 555.79 |
| 1564099200000 | 554.79 |
| 1564358400000 | 552.66 |
| 1564444800000 | 550.63 |
| 1564531200000 | 550.67 |
| 1564617600000 | 552.1 |
| 1564704000000 | 543.13 |
| 1564963200000 | 530.51 |
| 1565049600000 | 527.09 |
| 1565136000000 | 526.1 |
| 1565222400000 | 531.03 |
| 1565308800000 | 528.84 |
| 1565568000000 | 527.07 |
| 1565654400000 | 524.42 |
| 1565740800000 | 522.69 |
| 1565827200000 | 518.74 |
| 1565913600000 | 523.14 |
| 1566172800000 | 529.47 |
| 1566259200000 | 531.25 |
| 1566345600000 | 532.99 |
| 1566432000000 | 533.4 |
| 1566518400000 | 531.85 |
| 1566777600000 | 526.27 |
| 1566864000000 | 529.97 |
| 1566950400000 | 529.34 |
| 1567036800000 | 531.25 |
| 1567123200000 | 538.83 |
| 1567382400000 | 538.36 |
| 1567468800000 | 539.35 |
| 1567555200000 | 540.4 |
| 1567641600000 | 546.02 |
| 1567728000000 | 547.15 |
| 1567987200000 | 548.52 |
| 1568073600000 | 548.82 |
| 1568160000000 | 554.37 |
| 1568246400000 | 554.07 |
| 1568332800000 | 556.69 |
| 1568592000000 | 558.15 |
| 1568678400000 | 556.6 |
| 1568764800000 | 555.66 |
| 1568851200000 | 559.06 |
| 1568937600000 | 561.66 |
| 1569196800000 | 559.97 |
| 1569283200000 | 560.3 |
| 1569369600000 | 557.6 |
| 1569456000000 | 559.85 |
| 1569542400000 | 559.65 |
| 1569801600000 | 560.65 |
| 1569888000000 | 559.28 |
| 1569974400000 | 552.66 |
| 1570060800000 | 548.15 |
| 1570147200000 | 550.82 |
| 1570406400000 | 551.47 |
| 1570492800000 | 551.45 |
| 1570579200000 | 550 |
| 1570665600000 | 549.17 |
| 1570752000000 | 558.74 |
| 1571011200000 | 558.66 |
| 1571097600000 | 563.02 |
| 1571184000000 | 563.78 |
| 1571270400000 | 562.56 |
| 1571356800000 | 561.9 |
| 1571616000000 | 565.03 |
| 1571702400000 | 564.5 |
| 1571788800000 | 564.85 |
| 1571875200000 | 567.19 |
| 1571961600000 | 569.47 |
| 1572220800000 | 570.2 |
| 1572307200000 | 570.63 |
| 1572393600000 | 570.52 |
| 1572480000000 | 570.67 |
| 1572566400000 | 573.04 |
| 1572825600000 | 575.45 |
| 1572912000000 | 580.33 |
| 1572998400000 | 580.5 |
| 1573084800000 | 584.15 |
| 1573171200000 | 583.65 |
| 1573430400000 | 585.05 |
| 1573516800000 | 586.2 |
| 1573603200000 | 584.57 |
| 1573689600000 | 582.95 |
| 1573776000000 | 586.19 |
| 1574035200000 | 587.48 |
| 1574121600000 | 587.74 |
| 1574208000000 | 585.63 |
| 1574294400000 | 583.83 |
| 1574380800000 | 586.4 |
| 1574640000000 | 590.48 |
| 1574726400000 | 592.27 |
| 1574812800000 | 595.88 |
| 1574899200000 | 595.69 |
| 1574985600000 | 593.48 |
| 1575244800000 | 591.59 |
| 1575331200000 | 588.56 |
| 1575417600000 | 592.79 |
| 1575504000000 | 594.97 |
| 1575590400000 | 600.11 |
| 1575849600000 | 600.13 |
| 1575936000000 | 599.13 |
| 1576022400000 | 598.45 |
| 1576108800000 | 596.5 |
| 1576195200000 | 604.59 |
| 1576454400000 | 608.82 |
| 1576540800000 | 606.95 |
| 1576627200000 | 605.84 |
| 1576713600000 | 607.84 |
| 1576800000000 | 610.26 |
| 1577059200000 | 610.14 |
| 1577145600000 | 612.32 |
| 1577232000000 | 611.64 |
| 1577318400000 | 612.74 |
| 1577404800000 | 613.92 |
| 1577664000000 | 611.03 |
| 1577750400000 | 610.61 |
| 1577923200000 | 615.15 |
| 1578009600000 | 613.83 |
| 1578268800000 | 607.75 |
| 1578355200000 | 612.75 |
| 1578441600000 | 609.91 |
| 1578528000000 | 613.37 |
| 1578614400000 | 613.33 |
| 1578873600000 | 613.26 |
| 1578960000000 | 614.49 |
| 1579046400000 | 613.64 |
| 1579132800000 | 614.95 |
| 1579219200000 | 618.94 |
| 1579478400000 | 620.78 |
| 1579564800000 | 619.11 |
| 1579651200000 | 621.53 |
| 1579737600000 | 618.85 |
| 1579824000000 | 620.49 |
| 1580083200000 | 610.71 |
| 1580169600000 | 610.01 |
| 1580256000000 | 610.62 |
| 1580342400000 | 603.56 |
| 1580428800000 | 602.75 |
| 1580688000000 | 600.39 |
| 1580774400000 | 607.74 |
| 1580860800000 | 613.34 |
| 1580947200000 | 616.97 |
| 1581033600000 | 614.73 |
| 1581292800000 | 614.72 |
| 1581379200000 | 619.93 |
| 1581465600000 | 624.5 |
| 1581552000000 | 626.38 |
| 1581638400000 | 626.22 |
| 1581897600000 | 625.21 |
| 1581984000000 | 621.04 |
| 1582070400000 | 623.35 |
| 1582156800000 | 619.41 |
| 1582243200000 | 615.42 |
| 1582502400000 | 600.68 |
| 1582588800000 | 588.01 |
| 1582675200000 | 583.46 |
| 1582761600000 | 563.35 |
| 1582848000000 | 546.71 |
| 1583107200000 | 546.32 |
| 1583193600000 | 550.59 |
| 1583280000000 | 552.2 |
| 1583366400000 | 546.8 |
| 1583452800000 | 529.93 |
| 1583712000000 | 493.33 |
| 1583798400000 | 493.38 |
| 1583884800000 | 483.61 |
| 1583971200000 | 442.68 |
| 1584057600000 | 435.35 |
| 1584316800000 | 408.72 |
| 1584403200000 | 410.45 |
| 1584489600000 | 392.77 |
| 1584576000000 | 393.19 |
| 1584662400000 | 400.8 |
| 1584921600000 | 388.57 |
| 1585008000000 | 413.58 |
| 1585094400000 | 431.93 |
| 1585180800000 | 438.92 |
| 1585267200000 | 439.21 |
| 1585526400000 | 441.59 |
| 1585612800000 | 449.2 |
| 1585699200000 | 437.9 |
| 1585785600000 | 434.48 |
| 1585872000000 | 429.87 |
| 1586131200000 | 445.87 |
| 1586217600000 | 458.17 |
| 1586304000000 | 465.29 |
| 1586390400000 | 471.51 |
| 1586476800000 | 473.6 |
| 1586736000000 | 474.06 |
| 1586822400000 | 477.97 |
| 1586908800000 | 466.33 |
| 1586995200000 | 470.3 |
| 1587081600000 | 477.91 |
| 1587340800000 | 479.87 |
| 1587427200000 | 468.28 |
| 1587513600000 | 472.01 |
| 1587600000000 | 481.59 |
| 1587686400000 | 481.07 |
| 1587945600000 | 489.15 |
| 1588032000000 | 495.79 |
| 1588118400000 | 503.72 |
| 1588204800000 | 501.03 |
| 1588291200000 | 491.36 |
| 1588550400000 | 487.99 |
| 1588636800000 | 496.27 |
| 1588723200000 | 497.41 |
| 1588809600000 | 502.36 |
| 1588896000000 | 508.25 |
| 1589155200000 | 510.22 |
| 1589241600000 | 506.4 |
| 1589328000000 | 500.87 |
| 1589414400000 | 489.38 |
| 1589500800000 | 493.29 |
| 1589760000000 | 503.29 |
| 1589846400000 | 505.89 |
| 1589932800000 | 510.03 |
| 1590019200000 | 509.89 |
| 1590105600000 | 509.44 |
| 1590364800000 | 517.03 |
| 1590451200000 | 524.2 |
| 1590537600000 | 523.96 |
| 1590624000000 | 528.86 |
| 1590710400000 | 526.5 |
| 1590969600000 | 531.67 |
| 1591056000000 | 536.64 |
| 1591142400000 | 542.82 |
| 1591228800000 | 538.53 |
| 1591315200000 | 544.26 |
| 1591574400000 | 547.31 |
| 1591660800000 | 541.87 |
| 1591747200000 | 540.54 |
| 1591833600000 | 522.23 |
| 1591920000000 | 521.65 |
| 1592179200000 | 516.87 |
| 1592265600000 | 533.2 |
| 1592352000000 | 536.55 |
| 1592438400000 | 535.01 |
| 1592524800000 | 536.2 |
| 1592784000000 | 533.41 |
| 1592870400000 | 536.51 |
| 1592956800000 | 529.15 |
| 1593043200000 | 527.03 |
| 1593129600000 | 528.77 |
| 1593388800000 | 525.57 |
| 1593475200000 | 528.98 |
| 1593561600000 | 528.73 |
| 1593648000000 | 533.66 |
| 1593734400000 | 534.7 |
| 1593993600000 | 539.48 |
| 1594080000000 | 538.49 |
| 1594166400000 | 534.15 |
| 1594252800000 | 533.64 |
| 1594339200000 | 532.02 |
| 1594598400000 | 536.49 |
| 1594684800000 | 530.81 |
| 1594771200000 | 538.76 |
| 1594857600000 | 535.41 |
| 1594944000000 | 536.66 |
| 1595203200000 | 539.72 |
| 1595289600000 | 544.23 |
| 1595376000000 | 539.64 |
| 1595462400000 | 540.81 |
| 1595548800000 | 536.37 |
| 1595808000000 | 535.11 |
| 1595894400000 | 536.99 |
| 1595980800000 | 533.65 |
| 1596067200000 | 528.58 |
| 1596153600000 | 523.38 |
| 1596412800000 | 530.68 |
| 1596499200000 | 534.3 |
| 1596585600000 | 537.04 |
| 1596672000000 | 537.91 |
| 1596758400000 | 537.89 |
| 1597017600000 | 539.47 |
| 1597104000000 | 545.27 |
| 1597190400000 | 547.43 |
| 1597276800000 | 549.33 |
| 1597363200000 | 548.03 |
| 1597622400000 | 548.7 |
| 1597708800000 | 548.65 |
| 1597795200000 | 549.53 |
| 1597881600000 | 546.89 |
| 1597968000000 | 549.43 |
| 1598227200000 | 552.39 |
| 1598313600000 | 551.97 |
| 1598400000000 | 556.28 |
| 1598486400000 | 554.34 |
| 1598572800000 | 552.21 |
| 1598832000000 | 551.64 |
| 1598918400000 | 550.73 |
| 1599004800000 | 557.55 |
| 1599091200000 | 552.1 |
| 1599177600000 | 545.92 |
| 1599436800000 | 549.75 |
| 1599523200000 | 549.28 |
| 1599609600000 | 549.87 |
| 1599696000000 | 547.73 |
| 1599782400000 | 549.51 |
| 1600041600000 | 554.31 |
| 1600128000000 | 557.56 |
| 1600214400000 | 563.69 |
| 1600300800000 | 562.99 |
| 1600387200000 | 563.31 |
| 1600646400000 | 553.11 |
| 1600732800000 | 553.12 |
| 1600819200000 | 553.57 |
| 1600905600000 | 548.27 |
| 1600992000000 | 552.4 |
| 1601251200000 | 561.37 |
| 1601337600000 | 559.64 |
| 1601424000000 | 559.41 |
| 1601510400000 | 561.29 |
| 1601596800000 | 558.93 |
| 1601856000000 | 564.48 |
| 1601942400000 | 565.99 |
| 1602028800000 | 565.68 |
| 1602115200000 | 570.81 |
| 1602201600000 | 573.19 |
| 1602460800000 | 575.54 |
| 1602547200000 | 574.23 |
| 1602633600000 | 575.5 |
| 1602720000000 | 569.05 |
| 1602806400000 | 567.9 |
| 1603065600000 | 568.5 |
| 1603152000000 | 565.29 |
| 1603238400000 | 565.56 |
| 1603324800000 | 562.42 |
| 1603411200000 | 561.81 |
| 1603670400000 | 554.67 |
| 1603756800000 | 551.65 |
| 1603843200000 | 542.6 |
| 1603929600000 | 543.94 |
| 1604016000000 | 542.57 |
| 1604275200000 | 546.29 |
| 1604361600000 | 553.15 |
| 1604448000000 | 562.51 |
| 1604534400000 | 570.18 |
| 1604620800000 | 570.34 |
| 1604880000000 | 581.52 |
| 1604966400000 | 580.62 |
| 1605052800000 | 588.06 |
| 1605139200000 | 584.84 |
| 1605225600000 | 584.2 |
| 1605484800000 | 594.05 |
| 1605571200000 | 591.53 |
| 1605657600000 | 594.21 |
| 1605744000000 | 592.02 |
| 1605830400000 | 595.82 |
| 1606089600000 | 597.4 |
| 1606176000000 | 601.6 |
| 1606262400000 | 601.35 |
| 1606348800000 | 602.66 |
| 1606435200000 | 605.98 |
| 1606694400000 | 598.86 |
| 1606780800000 | 603.1 |
| 1606867200000 | 600.39 |
| 1606953600000 | 603.95 |
| 1607040000000 | 606.76 |
| 1607299200000 | 603.51 |
| 1607385600000 | 605.15 |
| 1607472000000 | 609.66 |
| 1607558400000 | 605.88 |
| 1607644800000 | 605.95 |
| 1607904000000 | 609.16 |
| 1607990400000 | 611.16 |
| 1608076800000 | 614.06 |
| 1608163200000 | 618.16 |
| 1608249600000 | 615.63 |
| 1608508800000 | 609.35 |
| 1608595200000 | 609.51 |
| 1608681600000 | 616.94 |
| 1608768000000 | 620.6 |
| 1608854400000 | 621.73 |
| 1609113600000 | 621.11 |
| 1609200000000 | 628.05 |
| 1609286400000 | 626.82 |
| 1609372800000 | 627.9 |
| 1609718400000 | 627.74 |
| 1609804800000 | 630.63 |
| 1609891200000 | 632.31 |
| 1609977600000 | 636.94 |
| 1610064000000 | 641.9 |
| 1610323200000 | 637.98 |
| 1610409600000 | 640.35 |
| 1610496000000 | 641.52 |
| 1610582400000 | 646.22 |
| 1610668800000 | 640.1 |
| 1610928000000 | 643.44 |
| 1611014400000 | 643.73 |
| 1611100800000 | 650.4 |
| 1611187200000 | 651.59 |
| 1611273600000 | 646.49 |
| 1611532800000 | 645.26 |
| 1611619200000 | 645.59 |
| 1611705600000 | 642.14 |
| 1611792000000 | 639.43 |
| 1611878400000 | 633.13 |
| 1612137600000 | 641.03 |
| 1612224000000 | 649.46 |
| 1612310400000 | 654.66 |
| 1612396800000 | 654.83 |
| 1612483200000 | 658.45 |
| 1612742400000 | 664.25 |
| 1612828800000 | 664.86 |
| 1612915200000 | 662.44 |
| 1613001600000 | 664.85 |
| 1613088000000 | 666.09 |
| 1613347200000 | 671.72 |
| 1613433600000 | 671.69 |
| 1613520000000 | 667.96 |
| 1613606400000 | 660.25 |
| 1613692800000 | 662.65 |
| 1613952000000 | 663.41 |
| 1614038400000 | 659.42 |
| 1614124800000 | 658.61 |
| 1614211200000 | 656.56 |
| 1614297600000 | 646.08 |
| 1614556800000 | 660.2 |
| 1614643200000 | 658.67 |
| 1614729600000 | 659.07 |
| 1614816000000 | 652.88 |
| 1614902400000 | 650.92 |
| 1615161600000 | 655.45 |
| 1615248000000 | 663.12 |
| 1615334400000 | 663.97 |
| 1615420800000 | 670.41 |
| 1615507200000 | 671.15 |
| 1615766400000 | 674.86 |
| 1615852800000 | 682.42 |
| 1615939200000 | 679.04 |
| 1616025600000 | 681.19 |
| 1616112000000 | 680.51 |
| 1616371200000 | 680.35 |
| 1616457600000 | 675.32 |
| 1616544000000 | 671.98 |
| 1616630400000 | 673.88 |
| 1616716800000 | 680.99 |
| 1616976000000 | 681.22 |
| 1617062400000 | 682.3 |
| 1617148800000 | 681.14 |
| 1617235200000 | 687.5 |
| 1617321600000 | 688.29 |
| 1617580800000 | 690.07 |
| 1617667200000 | 692.26 |
| 1617753600000 | 691.3 |
| 1617840000000 | 693.54 |
| 1617926400000 | 694.49 |
| 1618185600000 | 691.67 |
| 1618272000000 | 694.44 |
| 1618358400000 | 695.84 |
| 1618444800000 | 698.9 |
| 1618531200000 | 702.16 |
| 1618790400000 | 702.26 |
| 1618876800000 | 692.97 |
| 1618963200000 | 691.2 |
| 1619049600000 | 696.54 |
| 1619136000000 | 695.76 |
| 1619395200000 | 699.11 |
| 1619481600000 | 697.07 |
| 1619568000000 | 696.44 |
| 1619654400000 | 695.27 |
| 1619740800000 | 694.43 |
| 1620000000000 | 696.36 |
| 1620086400000 | 691.85 |
| 1620172800000 | 698.17 |
| 1620259200000 | 695.87 |
| 1620345600000 | 700.25 |
| 1620604800000 | 702.16 |
| 1620691200000 | 690.18 |
| 1620777600000 | 685.38 |
| 1620864000000 | 680.34 |
| 1620950400000 | 685.39 |
| 1621209600000 | 686.35 |
| 1621296000000 | 690.63 |
| 1621382400000 | 683.9 |
| 1621468800000 | 689.54 |
| 1621555200000 | 691.6 |
| 1621814400000 | 692.49 |
| 1621900800000 | 692.97 |
| 1621987200000 | 694.85 |
| 1622073600000 | 696.38 |
| 1622160000000 | 700.23 |
| 1622419200000 | 699.44 |
| 1622505600000 | 703.61 |
| 1622592000000 | 705.61 |
| 1622678400000 | 705.9 |
| 1622764800000 | 708.87 |
| 1623024000000 | 709.64 |
| 1623110400000 | 711.35 |
| 1623196800000 | 709.96 |
| 1623283200000 | 709.8 |
| 1623369600000 | 713.43 |
| 1623628800000 | 713.97 |
| 1623715200000 | 712.17 |
| 1623801600000 | 711.44 |
| 1623888000000 | 709.71 |
| 1623974400000 | 705.68 |
| 1624233600000 | 703.53 |
| 1624320000000 | 709.91 |
| 1624406400000 | 708.27 |
| 1624492800000 | 709.79 |
| 1624579200000 | 712.21 |
| 1624838400000 | 711.96 |
| 1624924800000 | 712.19 |
| 1625011200000 | 712.11 |
| 1625097600000 | 711.83 |
| 1625184000000 | 718.38 |
| 1625443200000 | 721.6 |
| 1625529600000 | 720.09 |
| 1625616000000 | 721.23 |
| 1625702400000 | 711.2 |
| 1625788800000 | 714.5 |
| 1626048000000 | 721.88 |
| 1626134400000 | 725.37 |
| 1626220800000 | 725.26 |
| 1626307200000 | 718.63 |
| 1626393600000 | 715.11 |
| 1626652800000 | 699.9 |
| 1626739200000 | 700.94 |
| 1626825600000 | 711.12 |
| 1626912000000 | 717.05 |
| 1626998400000 | 719.59 |
| 1627257600000 | 721.82 |
| 1627344000000 | 718.68 |
| 1627430400000 | 720.49 |
| 1627516800000 | 725.16 |
| 1627603200000 | 721.08 |
| 1627862400000 | 727.37 |
| 1627948800000 | 727.52 |
| 1628035200000 | 727.71 |
| 1628121600000 | 729.88 |
| 1628208000000 | 729.53 |
| 1628467200000 | 729.43 |
| 1628553600000 | 733.78 |
| 1628640000000 | 736.48 |
| 1628726400000 | 736.98 |
| 1628812800000 | 737.32 |
| 1629072000000 | 731.8 |
| 1629158400000 | 728.36 |
| 1629244800000 | 732.95 |
| 1629331200000 | 723.69 |
| 1629417600000 | 722.39 |
| 1629676800000 | 729.18 |
| 1629763200000 | 733.28 |
| 1629849600000 | 734.92 |
| 1629936000000 | 734.02 |
| 1630022400000 | 737 |
| 1630281600000 | 741.99 |
| 1630368000000 | 742.55 |
| 1630454400000 | 744.65 |
| 1630540800000 | 747.12 |
| 1630627200000 | 750.59 |
| 1630886400000 | 753.64 |
| 1630972800000 | 752.61 |
| 1631059200000 | 747.39 |
| 1631145600000 | 748.34 |
| 1631232000000 | 751.22 |
| 1631491200000 | 752.11 |
| 1631577600000 | 753.67 |
| 1631664000000 | 748.62 |
| 1631750400000 | 749.53 |
| 1631836800000 | 748.81 |
| 1632096000000 | 737.08 |
| 1632182400000 | 737.39 |
| 1632268800000 | 740.33 |
| 1632355200000 | 746.72 |
| 1632441600000 | 745.19 |
| 1632700800000 | 742.29 |
| 1632787200000 | 727.85 |
| 1632873600000 | 724.98 |
| 1632960000000 | 728.67 |
| 1633046400000 | 724.66 |
| 1633305600000 | 719.84 |
| 1633392000000 | 721.03 |
| 1633478400000 | 717.13 |
| 1633564800000 | 724.25 |
| 1633651200000 | 724.49 |
| 1633910400000 | 725.14 |
| 1633996800000 | 726.52 |
| 1634083200000 | 731.25 |
| 1634169600000 | 737.66 |
| 1634256000000 | 743.97 |
| 1634515200000 | 743.01 |
| 1634601600000 | 746.25 |
| 1634688000000 | 747 |
| 1634774400000 | 745.7 |
| 1634860800000 | 747.59 |
| 1635120000000 | 748.41 |
| 1635206400000 | 752.05 |
| 1635292800000 | 747.56 |
| 1635379200000 | 747.58 |
| 1635465600000 | 746.04 |
| 1635724800000 | 752.47 |
| 1635811200000 | 747.03 |
| 1635897600000 | 748.25 |
| 1635984000000 | 755.48 |
| 1636070400000 | 753.93 |
| 1636329600000 | 753.97 |
| 1636416000000 | 751.49 |
| 1636502400000 | 748.89 |
| 1636588800000 | 751.1 |
| 1636675200000 | 756.04 |
| 1636934400000 | 759.14 |
| 1637020800000 | 758.99 |
| 1637107200000 | 757.67 |
| 1637193600000 | 753.37 |
| 1637280000000 | 754.87 |
| 1637539200000 | 753.08 |
| 1637625600000 | 744.04 |
| 1637712000000 | 742.43 |
| 1637798400000 | 745.44 |
| 1637884800000 | 725.96 |
| 1638144000000 | 725.54 |
| 1638230400000 | 719.63 |
| 1638316800000 | 723.24 |
| 1638403200000 | 716.72 |
| 1638489600000 | 715.88 |
| 1638748800000 | 717.98 |
| 1638835200000 | 739.33 |
| 1638921600000 | 736.03 |
| 1639008000000 | 734.8 |
| 1639094400000 | 731.34 |
| 1639353600000 | 727.43 |
| 1639440000000 | 720.87 |
| 1639526400000 | 721.98 |
| 1639612800000 | 728.8 |
| 1639699200000 | 726.34 |
| 1639958400000 | 714.42 |
| 1640044800000 | 724.79 |
| 1640131200000 | 730.89 |
| 1640217600000 | 737.79 |
| 1640304000000 | 737.61 |
| 1640563200000 | 739.85 |
| 1640649600000 | 745.21 |
| 1640736000000 | 748.21 |
| 1640822400000 | 748.92 |
| 1640908800000 | 748.03 |
| 1641168000000 | 751.4 |
| 1641254400000 | 755.32 |
| 1641340800000 | 751.87 |
| 1641427200000 | 741.29 |
| 1641513600000 | 737.08 |
| 1641772800000 | 728.64 |
| 1641859200000 | 731.67 |
| 1641945600000 | 739.52 |
| 1642032000000 | 737.45 |
| 1642118400000 | 731.17 |
| 1642377600000 | 733.27 |
| 1642464000000 | 727.01 |
| 1642550400000 | 722.77 |
| 1642636800000 | 725.76 |
| 1642723200000 | 711.93 |
| 1642982400000 | 693.07 |
| 1643068800000 | 693.45 |
| 1643155200000 | 700.1 |
| 1643241600000 | 696.61 |
| 1643328000000 | 697.9 |
| 1643587200000 | 706.19 |
| 1643673600000 | 714.09 |
| 1643760000000 | 719.55 |
| 1643846400000 | 705.48 |
| 1643932800000 | 699.62 |
| 1644192000000 | 702.41 |
| 1644278400000 | 701.36 |
| 1644364800000 | 714.79 |
| 1644451200000 | 714.87 |
| 1644537600000 | 713.99 |
| 1644796800000 | 703.15 |
| 1644883200000 | 708.59 |
| 1644969600000 | 713.46 |
| 1645056000000 | 707.67 |
| 1645142400000 | 702.46 |
| 1645401600000 | 695.7 |
| 1645488000000 | 692.3 |
| 1645574400000 | 691.02 |
| 1645660800000 | 680.07 |
| 1645747200000 | 692.48 |
| 1646006400000 | 700.84 |
| 1646092800000 | 696.84 |
| 1646179200000 | 697.04 |
| 1646265600000 | 690.69 |
| 1646352000000 | 679.24 |
| 1646611200000 | 667.71 |
| 1646697600000 | 663.55 |
| 1646784000000 | 675.11 |
| 1646870400000 | 680.68 |
| 1646956800000 | 683.43 |
| 1647216000000 | 683.21 |
| 1647302400000 | 678.87 |
| 1647388800000 | 695.82 |
| 1647475200000 | 701.75 |
| 1647561600000 | 707.61 |
| 1647820800000 | 709.19 |
| 1647907200000 | 714.6 |
| 1647993600000 | 714.93 |
| 1648080000000 | 710.96 |
| 1648166400000 | 712.86 |
| 1648425600000 | 710.06 |
| 1648512000000 | 718.04 |
| 1648598400000 | 714.17 |
| 1648684800000 | 708.34 |
| 1648771200000 | 711.1 |
| 1649030400000 | 720.02 |
| 1649116800000 | 719.81 |
| 1649203200000 | 705.82 |
| 1649289600000 | 701.52 |
| 1649376000000 | 705.34 |
| 1649635200000 | 697.51 |
| 1649721600000 | 698.54 |
| 1649808000000 | 703.07 |
| 1649894400000 | 709.35 |
| 1649980800000 | 708.25 |
| 1650240000000 | 704.91 |
| 1650326400000 | 704.83 |
| 1650412800000 | 708 |
| 1650499200000 | 708.7 |
| 1650585600000 | 696.94 |
| 1650844800000 | 688.81 |
| 1650931200000 | 683.28 |
| 1651017600000 | 684.85 |
| 1651104000000 | 690.42 |
| 1651190400000 | 693.48 |
| 1651449600000 | 685.07 |
| 1651536000000 | 686.79 |
| 1651622400000 | 684.07 |
| 1651708800000 | 677.88 |
| 1651795200000 | 667.94 |
| 1652054400000 | 647.81 |
| 1652140800000 | 646.22 |
| 1652227200000 | 650.49 |
| 1652313600000 | 647.91 |
| 1652400000000 | 664 |
| 1652659200000 | 664.24 |
| 1652745600000 | 668.88 |
| 1652832000000 | 666.12 |
| 1652918400000 | 660.88 |
| 1653004800000 | 665.58 |
| 1653264000000 | 669.73 |
| 1653350400000 | 660.27 |
| 1653436800000 | 663.77 |
| 1653523200000 | 667.91 |
| 1653609600000 | 676.98 |
| 1653868800000 | 683.78 |
| 1653955200000 | 680.28 |
| 1654041600000 | 679.54 |
| 1654128000000 | 681.59 |
| 1654214400000 | 679.35 |
| 1654473600000 | 682.8 |
| 1654560000000 | 681.54 |
| 1654646400000 | 679.53 |
| 1654732800000 | 672.26 |
| 1654819200000 | 659.71 |
| 1655078400000 | 642.9 |
| 1655164800000 | 632.45 |
| 1655251200000 | 636.43 |
| 1655337600000 | 621.53 |
| 1655424000000 | 618.65 |
| 1655683200000 | 618.84 |
| 1655769600000 | 623.6 |
| 1655856000000 | 616.72 |
| 1655942400000 | 614.17 |
| 1656028800000 | 625.38 |
| 1656288000000 | 630.77 |
| 1656374400000 | 634.71 |
| 1656460800000 | 625.97 |
| 1656547200000 | 618.55 |
| 1656633600000 | 617.17 |
| 1656892800000 | 619.38 |
| 1656979200000 | 615.75 |
| 1657065600000 | 620.42 |
| 1657152000000 | 634.85 |
| 1657238400000 | 639.45 |
| 1657497600000 | 635.69 |
| 1657584000000 | 634 |
| 1657670400000 | 630.52 |
| 1657756800000 | 624.76 |
| 1657843200000 | 629.65 |
| 1658102400000 | 635.87 |
| 1658188800000 | 642.09 |
| 1658275200000 | 649.12 |
| 1658361600000 | 655.22 |
| 1658448000000 | 658.78 |
| 1658707200000 | 656.92 |
| 1658793600000 | 655.96 |
| 1658880000000 | 659.31 |
| 1658966400000 | 669.45 |
| 1659052800000 | 675.92 |
| 1659312000000 | 676.55 |
| 1659398400000 | 670.53 |
| 1659484800000 | 673.42 |
| 1659571200000 | 674.97 |
| 1659657600000 | 671.6 |
| 1659916800000 | 675.64 |
| 1660003200000 | 669.34 |
| 1660089600000 | 678.01 |
| 1660176000000 | 681.69 |
| 1660262400000 | 687.26 |
| 1660521600000 | 687.93 |
| 1660608000000 | 687.31 |
| 1660694400000 | 680.84 |
| 1660780800000 | 684.01 |
| 1660867200000 | 676.78 |
| 1661126400000 | 669.51 |
| 1661212800000 | 670.21 |
| 1661299200000 | 671.51 |
| 1661385600000 | 675.33 |
| 1661472000000 | 665.75 |
| 1661731200000 | 657.8 |
| 1661817600000 | 655.69 |
| 1661904000000 | 651.37 |
| 1661990400000 | 639.84 |
| 1662076800000 | 643.21 |
| 1662336000000 | 641.23 |
| 1662422400000 | 640.43 |
| 1662508800000 | 633.49 |
| 1662595200000 | 639.42 |
| 1662681600000 | 649.67 |
| 1662940800000 | 655.43 |
| 1663027200000 | 646.88 |
| 1663113600000 | 642.39 |
| 1663200000000 | 637.76 |
| 1663286400000 | 629.59 |
| 1663545600000 | 628.43 |
| 1663632000000 | 623.15 |
| 1663718400000 | 625.76 |
| 1663804800000 | 619.56 |
| 1663891200000 | 607.3 |
| 1664150400000 | 597.84 |
| 1664236800000 | 596.8 |
| 1664323200000 | 597.19 |
| 1664409600000 | 586.64 |
| 1664496000000 | 590.23 |
| 1664755200000 | 596.59 |
| 1664841600000 | 610.49 |
| 1664928000000 | 608.06 |
| 1665014400000 | 609.55 |
| 1665100800000 | 602.05 |
| 1665360000000 | 599.54 |
| 1665446400000 | 591.81 |
| 1665532800000 | 586.96 |
| 1665619200000 | 589.68 |
| 1665705600000 | 591.18 |
| 1665964800000 | 596.36 |
| 1666051200000 | 600.33 |
| 1666137600000 | 596.21 |
| 1666224000000 | 595.56 |
| 1666310400000 | 592.53 |
| 1666569600000 | 595.18 |
| 1666656000000 | 604.61 |
| 1666742400000 | 611.04 |
| 1666828800000 | 613.14 |
| 1666915200000 | 609.31 |
| 1667174400000 | 613.41 |
| 1667260800000 | 619.1 |
| 1667347200000 | 617.08 |
| 1667433600000 | 612.65 |
| 1667520000000 | 617.23 |
| 1667779200000 | 621.86 |
| 1667865600000 | 626.93 |
| 1667952000000 | 621.71 |
| 1668038400000 | 637.02 |
| 1668124800000 | 647.09 |
| 1668384000000 | 641.58 |
| 1668470400000 | 644.46 |
| 1668556800000 | 636 |
| 1668643200000 | 633.72 |
| 1668729600000 | 637.89 |
| 1668988800000 | 639.17 |
| 1669075200000 | 643.65 |
| 1669161600000 | 646.27 |
| 1669248000000 | 652.85 |
| 1669334400000 | 651.3 |
| 1669593600000 | 643.76 |
| 1669680000000 | 644.98 |
| 1669766400000 | 647.36 |
| 1669852800000 | 653.8 |
| 1669939200000 | 652.29 |
| 1670198400000 | 645.8 |
| 1670284800000 | 639.07 |
| 1670371200000 | 635.59 |
| 1670457600000 | 634.12 |
| 1670544000000 | 639.47 |
| 1670803200000 | 635.51 |
| 1670889600000 | 643.49 |
| 1670976000000 | 643.72 |
| 1671062400000 | 629.71 |
| 1671148800000 | 626.13 |
| 1671408000000 | 624.64 |
| 1671494400000 | 623.52 |
| 1671580800000 | 631.35 |
| 1671667200000 | 628.33 |
| 1671753600000 | 628.97 |
| 1672012800000 | 629.73 |
| 1672099200000 | 629.91 |
| 1672185600000 | 627.91 |
| 1672272000000 | 632.29 |
| 1672358400000 | 630.78 |
| 1672617600000 | 634.52 |
| 1672704000000 | 641.86 |
| 1672790400000 | 643.41 |
| 1672876800000 | 643.0599 |
| 1672963200000 | 647.73 |
| 1673222400000 | 651.37 |
| 1673308800000 | 649.12 |
| 1673395200000 | 651.1 |
| 1673481600000 | 656.14 |
| 1673568000000 | 660.53 |
| 1673827200000 | 661.51 |
| 1673913600000 | 664.94 |
| 1674000000000 | 668.41 |
| 1674086400000 | 660.03 |
| 1674172800000 | 662.52 |
| 1674432000000 | 667.03 |
| 1674518400000 | 669.19 |
| 1674604800000 | 666.4 |
| 1674691200000 | 671.64 |
| 1674777600000 | 676.23 |
| 1675036800000 | 671.02 |
| 1675123200000 | 670.8 |
| 1675209600000 | 673.25 |
| 1675296000000 | 682.25 |
| 1675382400000 | 678.38 |
| 1675641600000 | 674.66 |
| 1675728000000 | 677.71 |
| 1675814400000 | 678.58 |
| 1675900800000 | 679.75 |
| 1675987200000 | 675.25 |
| 1676246400000 | 673.96 |
| 1676332800000 | 676.36 |
| 1676419200000 | 675.1799 |
| 1676505600000 | 676.8 |
| 1676592000000 | 672.9299 |
| 1676851200000 | 673.97 |
| 1676937600000 | 669.45 |
| 1677024000000 | 664.95 |
| 1677110400000 | 667.85 |
| 1677196800000 | 665.14 |
| 1677456000000 | 668.77 |
| 1677542400000 | 672.8 |
| 1677628800000 | 670.15 |
| 1677715200000 | 671.74 |
| 1677801600000 | 678.79 |
| 1678060800000 | 677.98 |
| 1678147200000 | 673.69 |
| 1678233600000 | 674.57 |
| 1678320000000 | 673.7 |
| 1678406400000 | 661.2 |
| 1678665600000 | 647.26 |
| 1678752000000 | 648.13 |
| 1678838400000 | 643.15 |
| 1678924800000 | 641.35 |
| 1679011200000 | 638.4299 |
| 1679270400000 | 635.99 |
| 1679356800000 | 639.47 |
| 1679443200000 | 639.74 |
| 1679529600000 | 639.69 |
| 1679616000000 | 636.39 |
| 1679875200000 | 638.44 |
| 1679961600000 | 637.28 |
| 1680048000000 | 644.08 |
| 1680134400000 | 649.4299 |
| 1680220800000 | 654.5599 |
| 1680480000000 | 657.5599 |
| 1680566400000 | 655.65 |
| 1680652800000 | 649.24 |
| 1680739200000 | 647.66 |
| 1680825600000 | 648.33 |
| 1681084800000 | 649.13 |
| 1681171200000 | 653.29 |
| 1681257600000 | 653.3 |
| 1681344000000 | 656.3099 |
| 1681430400000 | 659.3099 |
| 1681689600000 | 661.63 |
| 1681776000000 | 663.36 |
| 1681862400000 | 660.53 |
| 1681948800000 | 658.72 |
| 1682035200000 | 656.5599 |
| 1682294400000 | 655.6799 |
| 1682380800000 | 653.53 |
| 1682467200000 | 650.01 |
| 1682553600000 | 652.28 |
| 1682640000000 | 655.62 |
| 1682899200000 | 658.29 |
| 1682985600000 | 654.12 |
| 1683072000000 | 652.26 |
| 1683158400000 | 652.84 |
| 1683244800000 | 659.64 |
| 1683504000000 | 662.54 |
| 1683590400000 | 662.49 |
| 1683676800000 | 660.87 |
| 1683763200000 | 660.49 |
| 1683849600000 | 660.36 |
| 1684108800000 | 663.3099 |
| 1684195200000 | 660.45 |
| 1684281600000 | 659.12 |
| 1684368000000 | 661.73 |
| 1684454400000 | 664.27 |
| 1684713600000 | 664.08 |
| 1684800000000 | 662.28 |
| 1684886400000 | 651.55 |
| 1684972800000 | 649.51 |
| 1685059200000 | 652.15 |
| 1685318400000 | 654.2 |
| 1685404800000 | 651.5599 |
| 1685491200000 | 646.62 |
| 1685577600000 | 649.78 |
| 1685664000000 | 660.29 |
| 1685923200000 | 661.78 |
| 1686009600000 | 664.65 |
| 1686096000000 | 663.98 |
| 1686182400000 | 661.21 |
| 1686268800000 | 664.1799 |
| 1686528000000 | 667.23 |
| 1686614400000 | 669.73 |
| 1686700800000 | 670.44 |
| 1686787200000 | 666.96 |
| 1686873600000 | 668.6 |
| 1687132800000 | 664.22 |
| 1687219200000 | 661.14 |
| 1687305600000 | 656.73 |
| 1687392000000 | 651.84 |
| 1687478400000 | 646.57 |
| 1687737600000 | 644.73 |
| 1687824000000 | 643.26 |
| 1687910400000 | 650.38 |
| 1687996800000 | 652.16 |
| 1688083200000 | 656.95 |
| 1688342400000 | 660.44 |
| 1688428800000 | 663.24 |
| 1688515200000 | 659.09 |
| 1688601600000 | 647.8099 |
| 1688688000000 | 651.3 |
| 1688947200000 | 652.11 |
| 1689033600000 | 657.28 |
| 1689120000000 | 664.22 |
| 1689206400000 | 668.12 |
| 1689292800000 | 664.02 |
| 1689552000000 | 660.94 |
| 1689638400000 | 666.59 |
| 1689724800000 | 671.0599 |
| 1689811200000 | 668.72 |
| 1689897600000 | 666.91 |
| 1690156800000 | 670.89 |
| 1690243200000 | 676.1 |
| 1690329600000 | 675.75 |
| 1690416000000 | 680.3099 |
| 1690502400000 | 678.71 |
| 1690761600000 | 681.91 |
| 1690848000000 | 678.84 |
| 1690934400000 | 670.6 |
| 1691020800000 | 668.11 |
| 1691107200000 | 669.78 |
| 1691366400000 | 670.61 |
| 1691452800000 | 666.77 |
| 1691539200000 | 666.28 |
| 1691625600000 | 667.67 |
| 1691712000000 | 665.08 |
| 1691971200000 | 664.9 |
| 1692057600000 | 661.77 |
| 1692144000000 | 658.78 |
| 1692230400000 | 654.4299 |
| 1692316800000 | 650.57 |
| 1692576000000 | 647.28 |
| 1692662400000 | 653.83 |
| 1692748800000 | 657.62 |
| 1692835200000 | 655.23 |
| 1692921600000 | 654.13 |
| 1693180800000 | 659.14 |
| 1693267200000 | 664.24 |
| 1693353600000 | 663.9299 |
| 1693440000000 | 668.71 |
| 1693526400000 | 671.36 |
| 1693785600000 | 672.6 |
| 1693872000000 | 671.8099 |
| 1693958400000 | 669.03 |
| 1694044800000 | 665.04 |
| 1694131200000 | 663.39 |
| 1694390400000 | 665.6799 |
| 1694476800000 | 665.54 |
| 1694563200000 | 661.62 |
| 1694649600000 | 671.15 |
| 1694736000000 | 670.58 |
| 1694995200000 | 664.99 |
| 1695081600000 | 664.46 |
| 1695168000000 | 665.51 |
| 1695254400000 | 660.0599 |
| 1695340800000 | 658.66 |
| 1695600000000 | 657.69 |
| 1695686400000 | 651.72 |
| 1695772800000 | 653.79 |
| 1695859200000 | 652.97 |
| 1695945600000 | 655.54 |
| 1696204800000 | 649.9299 |
| 1696291200000 | 639.71 |
| 1696377600000 | 632.37 |
| 1696464000000 | 637.5 |
| 1696550400000 | 641.03 |
| 1696809600000 | 639.75 |
| 1696896000000 | 649.8099 |
| 1696982400000 | 647.42 |
| 1697068800000 | 649.15 |
| 1697155200000 | 640.82 |
| 1697414400000 | 638.05 |
| 1697500800000 | 639 |
| 1697587200000 | 635.3 |
| 1697673600000 | 627.82 |
| 1697760000000 | 621.65 |
| 1698019200000 | 616.39 |
| 1698105600000 | 620.61 |
| 1698192000000 | 616.8 |
| 1698278400000 | 615.36 |
| 1698364800000 | 618.77 |
| 1698624000000 | 617.29 |
| 1698710400000 | 621.71 |
| 1698796800000 | 627.02 |
| 1698883200000 | 637.01 |
| 1698969600000 | 643.16 |
| 1699228800000 | 641.24 |
| 1699315200000 | 637.55 |
| 1699401600000 | 634.73 |
| 1699488000000 | 639.94 |
| 1699574400000 | 636.51 |
| 1699833600000 | 637.09 |
| 1699920000000 | 647.23 |
| 1700006400000 | 651.47 |
| 1700092800000 | 643.6799 |
| 1700179200000 | 650.24 |
| 1700438400000 | 650.58 |
| 1700524800000 | 648.82 |
| 1700611200000 | 650.25 |
| 1700697600000 | 650.97 |
| 1700784000000 | 653.05 |
| 1701043200000 | 651.87 |
| 1701129600000 | 652.24 |
| 1701216000000 | 656.24 |
| 1701302400000 | 657.87 |
| STOXX International Small-Cap Equity Factor | STOXX International Developed Markets Small Cap | |
|---|---|---|
| 2017 | 8.058414473479 | 6.5954448451198 |
| 2018 | 18.018839903252 | 14.472458600955 |
| 2019 | -14.516910657794 | -14.182496839343 |
| 2020 | 28.363921255288 | 26.461450519282 |
| 2021 | 2.8096785649079 | 3.2554952310878 |
| 2022 | 19.052148013413 | 18.356367334139 |
| 2023 | -15.674505033221 | -15.851500577577 |
| 2024 | 10.439455911726 | 9.3565928320155 |
Methodology
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0462363018 | ISCFEP | .ISCFEP | |
| Net Return EUR | CH0462363000 | ISCFEN | .ISCFEN | |
| Gross Return EUR | CH0462362994 | ISCFEG | .ISCFEG | |
| Price USD | CH0462363042 | ISCFUP | ISCFUP INDEX | .ISCFUP |
| Net Return USD | CH0462363034 | ISCFUN | ISCFUN INDEX | .ISCFUN |
| Gross Return USD | CH0462363026 | ISCFUG | ISCFUG INDEX | .ISCFUG |
Quick Facts
| Weighting | Optimization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of March. 20, 2000 |
| History | Available from Mar. 20, 2000 |
| Inception date | December. 02, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| VAT GROUP AG | Industrial Goods and Services | Switzerland | 0.648% |
| LOGITECH INTERNATIONAL | Technology | Switzerland | 0.634% |
| BE SEMICONDUCTOR | Technology | Netherlands | 0.609% |
| TOKYU REIT | Real Estate | Japan | 0.509% |
| SWISSQUOTE 'R' | Financial Services | Switzerland | 0.495% |
| BANK OF IRELAND GROUP | Banks | Ireland | 0.493% |
| CELESTICA SBVTG.SHS. | Technology | Canada | 0.477% |
| GALENICA SANTE AG | Personal Care, Drug and Grocery Stores | Switzerland | 0.454% |
| BRITISH LAND COMPANY | Real Estate | UK | 0.449% |
| CSR Ltd. | Construction and Materials | Australia | 0.429% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
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.