Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Nordic Mid
- 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 Nordic Size indices provides a broad yet liquid representation of large, mid, and small cap companies of the Nordic region. The index has a variable number of components.
Key facts
- Liquid gateway to small, mid, and large caps of the Nordic region
- Transparent and rules-based methodology
- Buffer rule applied on parent index level aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Nordic Mid | 524.3 | 362.4 | 8.2 | 8.3 | 15.8 | 4.8 | 4.4 | 1.3 | 15.2 |
| STOXX Nordic | 1,906.7 | 1,486.5 | 12.5 | 7.1 | 158.2 | 1.6 | 10.6 | 0.1 | 3.7 |
Supersector weighting (top 10)
| Industrial Goods and Services | 31.2 |
|---|---|
| Basic Resources | 12.7 |
| Telecommunications | 9.3 |
| Food, Beverage and Tobacco | 6.4 |
| Healthcare | 5.9 |
| Utilities | 5.2 |
| Energy | 4.4 |
| Insurance | 4.0 |
| Construction and Materials | 4.0 |
| Travel and Leisure | 2.8 |
Country weighting
| Sweden | 47.2 |
|---|---|
| Finland | 21.6 |
| Norway | 18.5 |
| Denmark | 12.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Nordic Mid | -0.4 | 32.8 | 27.4 | 52.2 | 30.4 | N/A | N/A | 28.0 | 15.3 | 5.5 |
| STOXX Nordic | 1.3 | 16.3 | 8.3 | 34.4 | 32.9 | N/A | N/A | 8.5 | 10.5 | 5.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Nordic Mid | N/A | N/A | 19.3 | 19.1 | 21.2 | N/A | N/A | 1.2 | 0.6 | 0.2 |
| STOXX Nordic | N/A | N/A | 21.4 | 18.6 | 20.5 | N/A | N/A | 0.3 | 0.4 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Nordic Mid | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 6.5 | 8.9 | 10.3 | 9.3 | 8.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Nordic Mid | 0.8 | 0.8 | 0.8 | 0.9 | 1.0 | -3.5 | 1.6 | 1.5 | 0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 28, 2025
SIZE INDICES
STOXX Nordic Mid
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 Nordic Mid | 21.3 | 17.9 | 19.6 | 17.9 | 2.2 | 3.4 | 1.4 | 45.7 |
| STOXX Nordic | 18.0 | 16.0 | 17.6 | 16.0 | 2.3 | 3.1 | 1.8 | 22.8 |
Performance and annual returns
| STOXX Nordic Mid | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 100.58 |
| 978480000000 | 95.97 |
| 978566400000 | 101.4 |
| 978652800000 | 103.46 |
| 978912000000 | 103.09 |
| 978998400000 | 101.27 |
| 979084800000 | 100.73 |
| 979171200000 | 101.67 |
| 979257600000 | 103.2 |
| 979516800000 | 102.52 |
| 979603200000 | 100.98 |
| 979689600000 | 102.28 |
| 979776000000 | 103.98 |
| 979862400000 | 103.66 |
| 980121600000 | 103.63 |
| 980208000000 | 103.1 |
| 980294400000 | 102.71 |
| 980380800000 | 102.01 |
| 980467200000 | 101.48 |
| 980726400000 | 101.17 |
| 980812800000 | 103.43 |
| 980899200000 | 105.85 |
| 980985600000 | 105.85 |
| 981072000000 | 104.35 |
| 981331200000 | 104.3 |
| 981417600000 | 103.56 |
| 981504000000 | 103.22 |
| 981590400000 | 101.64 |
| 981676800000 | 101.69 |
| 981936000000 | 102.18 |
| 982022400000 | 99.96 |
| 982108800000 | 98.58 |
| 982195200000 | 99.89 |
| 982281600000 | 99.49 |
| 982540800000 | 100.57 |
| 982627200000 | 99.86 |
| 982713600000 | 99.53 |
| 982800000000 | 97.73 |
| 982886400000 | 97.89 |
| 983145600000 | 98.11 |
| 983232000000 | 99.04 |
| 983318400000 | 99.43 |
| 983404800000 | 98.06 |
| 983491200000 | 97.97 |
| 983750400000 | 97.77 |
| 983836800000 | 100.88 |
| 983923200000 | 100.46 |
| 984009600000 | 100.84 |
| 984096000000 | 100.23 |
| 984355200000 | 97.68 |
| 984441600000 | 94.1 |
| 984528000000 | 90.54 |
| 984614400000 | 90.62 |
| 984700800000 | 88.05 |
| 984960000000 | 86.84 |
| 985046400000 | 86.96 |
| 985132800000 | 83.77 |
| 985219200000 | 79.02 |
| 985305600000 | 81.73 |
| 985564800000 | 85.83 |
| 985651200000 | 87.16 |
| 985737600000 | 85.45 |
| 985824000000 | 83.21 |
| 985910400000 | 82.25 |
| 986169600000 | 80.51 |
| 986256000000 | 80.3 |
| 986342400000 | 80.94 |
| 986428800000 | 83.6 |
| 986515200000 | 83.91 |
| 986774400000 | 85.25 |
| 986860800000 | 86.85 |
| 986947200000 | 87.75 |
| 987033600000 | 87.13 |
| 987465600000 | 85.9 |
| 987552000000 | 89.65 |
| 987638400000 | 91.24 |
| 987724800000 | 91.18 |
| 987984000000 | 89.68 |
| 988070400000 | 89.59 |
| 988156800000 | 89.59 |
| 988243200000 | 90.93 |
| 988329600000 | 91.72 |
| 988588800000 | 94.26 |
| 988761600000 | 94.21 |
| 988848000000 | 92.22 |
| 988934400000 | 93.48 |
| 989193600000 | 94.06 |
| 989280000000 | 92.31 |
| 989366400000 | 92.12 |
| 989452800000 | 93.49 |
| 989539200000 | 93.16 |
| 989798400000 | 91.86 |
| 989884800000 | 92.89 |
| 989971200000 | 93.54 |
| 990057600000 | 95.75 |
| 990144000000 | 96.19 |
| 990403200000 | 96.47 |
| 990489600000 | 95.6 |
| 990576000000 | 93.93 |
| 990662400000 | 94.21 |
| 990748800000 | 94.16 |
| 991008000000 | 94.07 |
| 991094400000 | 92.96 |
| 991180800000 | 91.61 |
| 991267200000 | 91.03 |
| 991353600000 | 90.64 |
| 991612800000 | 90.02 |
| 991699200000 | 92.37 |
| 991785600000 | 91.1 |
| 991872000000 | 90.53 |
| 991958400000 | 90.67 |
| 992217600000 | 89 |
| 992304000000 | 88.13 |
| 992390400000 | 89.05 |
| 992476800000 | 87.97 |
| 992563200000 | 87.51 |
| 992822400000 | 87.54 |
| 992908800000 | 85.92 |
| 992995200000 | 85.31 |
| 993081600000 | 84.45 |
| 993168000000 | 84.91 |
| 993427200000 | 86.64 |
| 993513600000 | 85.34 |
| 993600000000 | 85.91 |
| 993686400000 | 85.9 |
| 993772800000 | 86.96 |
| 994032000000 | 87.47 |
| 994118400000 | 88.38 |
| 994204800000 | 87.3 |
| 994291200000 | 85.63 |
| 994377600000 | 84.33 |
| 994636800000 | 84.42 |
| 994723200000 | 85.25 |
| 994809600000 | 84.8 |
| 994896000000 | 84.62 |
| 994982400000 | 84.35 |
| 995241600000 | 84.29 |
| 995328000000 | 83.51 |
| 995414400000 | 83.91 |
| 995500800000 | 85.64 |
| 995587200000 | 84.98 |
| 995846400000 | 84.71 |
| 995932800000 | 84.32 |
| 996019200000 | 83.54 |
| 996105600000 | 84.23 |
| 996192000000 | 85.3 |
| 996451200000 | 85.95 |
| 996537600000 | 86.58 |
| 996624000000 | 87.69 |
| 996710400000 | 88.33 |
| 996796800000 | 88.26 |
| 997056000000 | 87.89 |
| 997142400000 | 87.24 |
| 997228800000 | 86.74 |
| 997315200000 | 86.73 |
| 997401600000 | 86.49 |
| 997660800000 | 87.15 |
| 997747200000 | 87.98 |
| 997833600000 | 88.09 |
| 997920000000 | 87.19 |
| 998006400000 | 86.04 |
| 998265600000 | 83.99 |
| 998352000000 | 84.02 |
| 998438400000 | 83.88 |
| 998524800000 | 84.22 |
| 998611200000 | 85.2 |
| 998870400000 | 85.01 |
| 998956800000 | 83.24 |
| 999043200000 | 81.84 |
| 999129600000 | 80.19 |
| 999216000000 | 79.12 |
| 999475200000 | 78.04 |
| 999561600000 | 77.71 |
| 999648000000 | 77.32 |
| 999734400000 | 77.76 |
| 999820800000 | 76.77 |
| 1000080000000 | 74.35 |
| 1000166400000 | 72.27 |
| 1000252800000 | 71.65 |
| 1000339200000 | 72.8 |
| 1000425600000 | 71.59 |
| 1000684800000 | 71.37 |
| 1000771200000 | 68.93 |
| 1000857600000 | 68.67 |
| 1000944000000 | 64.87 |
| 1001030400000 | 61.8 |
| 1001289600000 | 64.45 |
| 1001376000000 | 66.51 |
| 1001462400000 | 65.89 |
| 1001548800000 | 66.46 |
| 1001635200000 | 67.92 |
| 1001894400000 | 67.35 |
| 1001980800000 | 67.51 |
| 1002067200000 | 68.19 |
| 1002153600000 | 70.41 |
| 1002240000000 | 70.26 |
| 1002499200000 | 69.63 |
| 1002585600000 | 69.93 |
| 1002672000000 | 71.57 |
| 1002758400000 | 74.27 |
| 1002844800000 | 73.97 |
| 1003104000000 | 73.25 |
| 1003190400000 | 73.68 |
| 1003276800000 | 75.03 |
| 1003363200000 | 73.66 |
| 1003449600000 | 72.48 |
| 1003708800000 | 72.22 |
| 1003795200000 | 74.2 |
| 1003881600000 | 76.08 |
| 1003968000000 | 74.26 |
| 1004054400000 | 75.57 |
| 1004313600000 | 75.51 |
| 1004400000000 | 73.59 |
| 1004486400000 | 73.7 |
| 1004572800000 | 73.73 |
| 1004659200000 | 73.64 |
| 1004918400000 | 75.17 |
| 1005004800000 | 75.98 |
| 1005091200000 | 76.34 |
| 1005177600000 | 77.45 |
| 1005264000000 | 76.98 |
| 1005523200000 | 75.73 |
| 1005609600000 | 77.35 |
| 1005696000000 | 77.92 |
| 1005782400000 | 78.29 |
| 1005868800000 | 79.05 |
| 1006128000000 | 78.84 |
| 1006214400000 | 77.79 |
| 1006300800000 | 77.93 |
| 1006387200000 | 79.01 |
| 1006473600000 | 78.72 |
| 1006732800000 | 79.14 |
| 1006819200000 | 79.36 |
| 1006905600000 | 78.47 |
| 1006992000000 | 78.66 |
| 1007078400000 | 79.31 |
| 1007337600000 | 78.37 |
| 1007424000000 | 78.98 |
| 1007510400000 | 80.9 |
| 1007596800000 | 81.27 |
| 1007683200000 | 81.44 |
| 1007942400000 | 80.05 |
| 1008028800000 | 80.08 |
| 1008115200000 | 79.93 |
| 1008201600000 | 78.62 |
| 1008288000000 | 78.06 |
| 1008547200000 | 78.56 |
| 1008633600000 | 79.03 |
| 1008720000000 | 78.25 |
| 1008806400000 | 76.87 |
| 1008892800000 | 76.75 |
| 1009152000000 | 76.75 |
| 1009411200000 | 77.85 |
| 1009497600000 | 79.74 |
| 1009929600000 | 80.89 |
| 1010016000000 | 83.36 |
| 1010102400000 | 83.24 |
| 1010361600000 | 82.88 |
| 1010448000000 | 81.66 |
| 1010534400000 | 82.19 |
| 1010620800000 | 81.85 |
| 1010707200000 | 82.21 |
| 1010966400000 | 80.03 |
| 1011052800000 | 79.08 |
| 1011139200000 | 77.02 |
| 1011225600000 | 77.94 |
| 1011312000000 | 78.5 |
| 1011571200000 | 77.82 |
| 1011657600000 | 78.17 |
| 1011744000000 | 77.74 |
| 1011830400000 | 78.3 |
| 1011916800000 | 77.09 |
| 1012176000000 | 77.44 |
| 1012262400000 | 76.68 |
| 1012348800000 | 75.18 |
| 1012435200000 | 76.51 |
| 1012521600000 | 77.28 |
| 1012780800000 | 77.6 |
| 1012867200000 | 76.53 |
| 1012953600000 | 76.13 |
| 1013040000000 | 76.23 |
| 1013126400000 | 76.86 |
| 1013385600000 | 78.08 |
| 1013472000000 | 77.85 |
| 1013558400000 | 78.12 |
| 1013644800000 | 78.51 |
| 1013731200000 | 78.04 |
| 1013990400000 | 77.22 |
| 1014076800000 | 77.21 |
| 1014163200000 | 76.82 |
| 1014249600000 | 77.89 |
| 1014336000000 | 79.05 |
| 1014595200000 | 79.47 |
| 1014681600000 | 79.55 |
| 1014768000000 | 81.64 |
| 1014854400000 | 81.69 |
| 1014940800000 | 81.63 |
| 1015200000000 | 84.23 |
| 1015286400000 | 84.43 |
| 1015372800000 | 84.34 |
| 1015459200000 | 85.38 |
| 1015545600000 | 85.5 |
| 1015804800000 | 85.71 |
| 1015891200000 | 85.13 |
| 1015977600000 | 85.54 |
| 1016064000000 | 86 |
| 1016150400000 | 85.75 |
| 1016409600000 | 86.1 |
| 1016496000000 | 86.3 |
| 1016582400000 | 86.24 |
| 1016668800000 | 86.65 |
| 1016755200000 | 86.36 |
| 1017014400000 | 86.33 |
| 1017100800000 | 85.3 |
| 1017187200000 | 85.04 |
| 1017273600000 | 85.24 |
| 1017705600000 | 85.86 |
| 1017792000000 | 85.65 |
| 1017878400000 | 84.85 |
| 1017964800000 | 85.56 |
| 1018224000000 | 84.17 |
| 1018310400000 | 84.54 |
| 1018396800000 | 84.72 |
| 1018483200000 | 84.42 |
| 1018569600000 | 84.35 |
| 1018828800000 | 84.23 |
| 1018915200000 | 85.37 |
| 1019001600000 | 86.37 |
| 1019088000000 | 85.25 |
| 1019174400000 | 85.47 |
| 1019433600000 | 83.88 |
| 1019520000000 | 83.79 |
| 1019606400000 | 82.69 |
| 1019692800000 | 81.75 |
| 1019779200000 | 83.46 |
| 1020038400000 | 83.48 |
| 1020124800000 | 84.11 |
| 1020297600000 | 84.55 |
| 1020384000000 | 84.58 |
| 1020643200000 | 84.05 |
| 1020729600000 | 83.68 |
| 1020816000000 | 85.05 |
| 1020902400000 | 85.31 |
| 1020988800000 | 84.7 |
| 1021248000000 | 84.89 |
| 1021334400000 | 84.83 |
| 1021420800000 | 85.65 |
| 1021507200000 | 85.42 |
| 1021593600000 | 86.36 |
| 1021852800000 | 86.52 |
| 1021939200000 | 86.01 |
| 1022025600000 | 85.36 |
| 1022112000000 | 85.61 |
| 1022198400000 | 85.28 |
| 1022457600000 | 84.88 |
| 1022544000000 | 84.65 |
| 1022630400000 | 84.02 |
| 1022716800000 | 83.7 |
| 1022803200000 | 83.3 |
| 1023062400000 | 83.73 |
| 1023148800000 | 82.73 |
| 1023235200000 | 83.14 |
| 1023321600000 | 83.65 |
| 1023408000000 | 82.15 |
| 1023667200000 | 82.51 |
| 1023753600000 | 83.17 |
| 1023840000000 | 82.25 |
| 1023926400000 | 82.07 |
| 1024012800000 | 80.26 |
| 1024272000000 | 81.62 |
| 1024358400000 | 82.51 |
| 1024444800000 | 81.8 |
| 1024531200000 | 79.53 |
| 1024617600000 | 80.03 |
| 1024876800000 | 77.88 |
| 1024963200000 | 80.92 |
| 1025049600000 | 81.13 |
| 1025136000000 | 83.06 |
| 1025222400000 | 85.55 |
| 1025481600000 | 85.43 |
| 1025568000000 | 83.94 |
| 1025654400000 | 81.38 |
| 1025740800000 | 81.98 |
| 1025827200000 | 83.62 |
| 1026086400000 | 84.88 |
| 1026172800000 | 84.12 |
| 1026259200000 | 82.27 |
| 1026345600000 | 79.75 |
| 1026432000000 | 80.22 |
| 1026691200000 | 80.33 |
| 1026777600000 | 79.06 |
| 1026864000000 | 81.15 |
| 1026950400000 | 81.33 |
| 1027036800000 | 79.94 |
| 1027296000000 | 76.3 |
| 1027382400000 | 73 |
| 1027468800000 | 69.58 |
| 1027555200000 | 73.01 |
| 1027641600000 | 71.13 |
| 1027900800000 | 74.79 |
| 1027987200000 | 75.99 |
| 1028073600000 | 75.74 |
| 1028160000000 | 75.3 |
| 1028246400000 | 74.06 |
| 1028505600000 | 71.16 |
| 1028592000000 | 71.31 |
| 1028678400000 | 72.26 |
| 1028764800000 | 72.79 |
| 1028851200000 | 72.93 |
| 1029110400000 | 73.66 |
| 1029196800000 | 74.52 |
| 1029283200000 | 73.85 |
| 1029369600000 | 75.14 |
| 1029456000000 | 74.42 |
| 1029715200000 | 74.87 |
| 1029801600000 | 75.43 |
| 1029888000000 | 77.11 |
| 1029974400000 | 77.5 |
| 1030060800000 | 76.2 |
| 1030320000000 | 75.83 |
| 1030406400000 | 77.05 |
| 1030492800000 | 76.52 |
| 1030579200000 | 75.69 |
| 1030665600000 | 75.64 |
| 1030924800000 | 75.28 |
| 1031011200000 | 73.44 |
| 1031097600000 | 72.95 |
| 1031184000000 | 72.64 |
| 1031270400000 | 73.29 |
| 1031529600000 | 72.64 |
| 1031616000000 | 73.06 |
| 1031702400000 | 74.46 |
| 1031788800000 | 73.14 |
| 1031875200000 | 71.87 |
| 1032134400000 | 71.94 |
| 1032220800000 | 70.88 |
| 1032307200000 | 69.26 |
| 1032393600000 | 68.44 |
| 1032480000000 | 67.93 |
| 1032739200000 | 65.95 |
| 1032825600000 | 64.86 |
| 1032912000000 | 65.63 |
| 1032998400000 | 67.31 |
| 1033084800000 | 67.48 |
| 1033344000000 | 64.38 |
| 1033430400000 | 64.86 |
| 1033516800000 | 66.1 |
| 1033603200000 | 65.36 |
| 1033689600000 | 64.71 |
| 1033948800000 | 63 |
| 1034035200000 | 61.9 |
| 1034121600000 | 61.5 |
| 1034208000000 | 62.22 |
| 1034294400000 | 65.66 |
| 1034553600000 | 65.28 |
| 1034640000000 | 69.18 |
| 1034726400000 | 68.32 |
| 1034812800000 | 68.34 |
| 1034899200000 | 68.82 |
| 1035158400000 | 68.97 |
| 1035244800000 | 69.09 |
| 1035331200000 | 67.22 |
| 1035417600000 | 68.01 |
| 1035504000000 | 68.11 |
| 1035763200000 | 69.82 |
| 1035849600000 | 67.05 |
| 1035936000000 | 68.98 |
| 1036022400000 | 70.47 |
| 1036108800000 | 70.12 |
| 1036368000000 | 72.36 |
| 1036454400000 | 73.42 |
| 1036540800000 | 73.1 |
| 1036627200000 | 72.3 |
| 1036713600000 | 72.53 |
| 1036972800000 | 72.13 |
| 1037059200000 | 73.32 |
| 1037145600000 | 73.11 |
| 1037232000000 | 74.5 |
| 1037318400000 | 74.64 |
| 1037577600000 | 75.7 |
| 1037664000000 | 73.99 |
| 1037750400000 | 74.57 |
| 1037836800000 | 76.99 |
| 1037923200000 | 77.12 |
| 1038182400000 | 76.27 |
| 1038268800000 | 75.4 |
| 1038355200000 | 77.09 |
| 1038441600000 | 78.22 |
| 1038528000000 | 78.77 |
| 1038787200000 | 78.61 |
| 1038873600000 | 77.01 |
| 1038960000000 | 77.05 |
| 1039046400000 | 76.66 |
| 1039132800000 | 76.38 |
| 1039392000000 | 75.51 |
| 1039478400000 | 75.68 |
| 1039564800000 | 75.8 |
| 1039651200000 | 75.82 |
| 1039737600000 | 75.61 |
| 1039996800000 | 76.22 |
| 1040083200000 | 75.82 |
| 1040169600000 | 74.14 |
| 1040256000000 | 74.25 |
| 1040342400000 | 75.29 |
| 1040601600000 | 74.77 |
| 1040947200000 | 75.05 |
| 1041206400000 | 75.45 |
| 1041465600000 | 77.31 |
| 1041552000000 | 78.94 |
| 1041811200000 | 79.49 |
| 1041897600000 | 78.35 |
| 1041984000000 | 77.13 |
| 1042070400000 | 77.48 |
| 1042156800000 | 77.89 |
| 1042416000000 | 78.48 |
| 1042502400000 | 79.23 |
| 1042588800000 | 78.59 |
| 1042675200000 | 79.04 |
| 1042761600000 | 77.91 |
| 1043020800000 | 78.7 |
| 1043107200000 | 77.81 |
| 1043193600000 | 77 |
| 1043280000000 | 76.5 |
| 1043366400000 | 77.14 |
| 1043625600000 | 75.01 |
| 1043712000000 | 73.45 |
| 1043798400000 | 72.36 |
| 1043884800000 | 73 |
| 1043971200000 | 72.34 |
| 1044230400000 | 73.48 |
| 1044316800000 | 72.24 |
| 1044403200000 | 72.6 |
| 1044489600000 | 72.5 |
| 1044576000000 | 71.53 |
| 1044835200000 | 69.64 |
| 1044921600000 | 70.97 |
| 1045008000000 | 70.95 |
| 1045094400000 | 71.67 |
| 1045180800000 | 71.94 |
| 1045440000000 | 73.12 |
| 1045526400000 | 73.39 |
| 1045612800000 | 72.89 |
| 1045699200000 | 71.42 |
| 1045785600000 | 70.71 |
| 1046044800000 | 70.68 |
| 1046131200000 | 68.68 |
| 1046217600000 | 68.29 |
| 1046304000000 | 68.74 |
| 1046390400000 | 69.6 |
| 1046649600000 | 70.2 |
| 1046736000000 | 69.21 |
| 1046822400000 | 69.3 |
| 1046908800000 | 68.48 |
| 1046995200000 | 67.77 |
| 1047254400000 | 67.14 |
| 1047340800000 | 66.83 |
| 1047427200000 | 66.45 |
| 1047513600000 | 67.21 |
| 1047600000000 | 68.95 |
| 1047859200000 | 69.5 |
| 1047945600000 | 69.93 |
| 1048032000000 | 70.6 |
| 1048118400000 | 71.28 |
| 1048204800000 | 72.47 |
| 1048464000000 | 71.69 |
| 1048550400000 | 71.55 |
| 1048636800000 | 71.95 |
| 1048723200000 | 70.95 |
| 1048809600000 | 71.42 |
| 1049068800000 | 70.41 |
| 1049155200000 | 70.69 |
| 1049241600000 | 72.06 |
| 1049328000000 | 72.27 |
| 1049414400000 | 72.25 |
| 1049673600000 | 74.21 |
| 1049760000000 | 73.83 |
| 1049846400000 | 74.52 |
| 1049932800000 | 73.89 |
| 1050019200000 | 74.61 |
| 1050278400000 | 74.86 |
| 1050364800000 | 76.46 |
| 1050451200000 | 77.24 |
| 1050537600000 | 76.93 |
| 1050969600000 | 77.49 |
| 1051056000000 | 78.96 |
| 1051142400000 | 79.28 |
| 1051228800000 | 78.6 |
| 1051488000000 | 79.66 |
| 1051574400000 | 81.78 |
| 1051660800000 | 82.69 |
| 1051747200000 | 83.12 |
| 1051833600000 | 83.22 |
| 1052092800000 | 84.24 |
| 1052179200000 | 84.84 |
| 1052265600000 | 84.11 |
| 1052352000000 | 83.38 |
| 1052438400000 | 84 |
| 1052697600000 | 84.67 |
| 1052784000000 | 85.3 |
| 1052870400000 | 85.02 |
| 1052956800000 | 84.89 |
| 1053043200000 | 86.42 |
| 1053302400000 | 85.36 |
| 1053388800000 | 85.43 |
| 1053475200000 | 84.69 |
| 1053561600000 | 85.03 |
| 1053648000000 | 86.09 |
| 1053907200000 | 85.38 |
| 1053993600000 | 85.46 |
| 1054080000000 | 86.83 |
| 1054166400000 | 87.58 |
| 1054252800000 | 87.79 |
| 1054512000000 | 88.69 |
| 1054598400000 | 87.8 |
| 1054684800000 | 88.35 |
| 1054771200000 | 89.51 |
| 1054857600000 | 89.95 |
| 1055116800000 | 90.13 |
| 1055203200000 | 89.33 |
| 1055289600000 | 91.21 |
| 1055376000000 | 91.58 |
| 1055462400000 | 90.84 |
| 1055721600000 | 91.39 |
| 1055808000000 | 92.1 |
| 1055894400000 | 90.99 |
| 1055980800000 | 90.23 |
| 1056067200000 | 89.4 |
| 1056326400000 | 88.83 |
| 1056412800000 | 87.08 |
| 1056499200000 | 87.67 |
| 1056585600000 | 86.89 |
| 1056672000000 | 88.33 |
| 1056931200000 | 87.66 |
| 1057017600000 | 87.69 |
| 1057104000000 | 88.55 |
| 1057190400000 | 88.93 |
| 1057276800000 | 88.73 |
| 1057536000000 | 89.42 |
| 1057622400000 | 89.11 |
| 1057708800000 | 88.8 |
| 1057795200000 | 88.25 |
| 1057881600000 | 88.09 |
| 1058140800000 | 89.32 |
| 1058227200000 | 88.57 |
| 1058313600000 | 89.03 |
| 1058400000000 | 88.63 |
| 1058486400000 | 89.63 |
| 1058745600000 | 89.67 |
| 1058832000000 | 89.01 |
| 1058918400000 | 90.77 |
| 1059004800000 | 91.47 |
| 1059091200000 | 91.73 |
| 1059350400000 | 92.33 |
| 1059436800000 | 91.53 |
| 1059523200000 | 90.96 |
| 1059609600000 | 90.26 |
| 1059696000000 | 90.65 |
| 1059955200000 | 91.58 |
| 1060041600000 | 92.08 |
| 1060128000000 | 91.33 |
| 1060214400000 | 91.21 |
| 1060300800000 | 91.59 |
| 1060560000000 | 91.33 |
| 1060646400000 | 92.11 |
| 1060732800000 | 93.58 |
| 1060819200000 | 93.43 |
| 1060905600000 | 93.64 |
| 1061164800000 | 93.36 |
| 1061251200000 | 94.26 |
| 1061337600000 | 94.77 |
| 1061424000000 | 94 |
| 1061510400000 | 93.43 |
| 1061769600000 | 92.51 |
| 1061856000000 | 92.07 |
| 1061942400000 | 92.17 |
| 1062028800000 | 92.58 |
| 1062115200000 | 93.8 |
| 1062374400000 | 95.18 |
| 1062460800000 | 94.98 |
| 1062547200000 | 97.16 |
| 1062633600000 | 97.77 |
| 1062720000000 | 98.67 |
| 1062979200000 | 98.68 |
| 1063065600000 | 99.47 |
| 1063152000000 | 97.68 |
| 1063238400000 | 98.42 |
| 1063324800000 | 99.36 |
| 1063584000000 | 99.44 |
| 1063670400000 | 98.84 |
| 1063756800000 | 100.15 |
| 1063843200000 | 100.16 |
| 1063929600000 | 100.56 |
| 1064188800000 | 99.32 |
| 1064275200000 | 99.55 |
| 1064361600000 | 100.04 |
| 1064448000000 | 98.58 |
| 1064534400000 | 98.19 |
| 1064793600000 | 98.77 |
| 1064880000000 | 96.75 |
| 1064966400000 | 98.11 |
| 1065052800000 | 99.06 |
| 1065139200000 | 100.07 |
| 1065398400000 | 101.58 |
| 1065484800000 | 101.65 |
| 1065571200000 | 102.26 |
| 1065657600000 | 102.48 |
| 1065744000000 | 102.9 |
| 1066003200000 | 102.97 |
| 1066089600000 | 104.6 |
| 1066176000000 | 104.9 |
| 1066262400000 | 104.25 |
| 1066348800000 | 103.93 |
| 1066608000000 | 103.94 |
| 1066694400000 | 104.54 |
| 1066780800000 | 104.62 |
| 1066867200000 | 104.59 |
| 1066953600000 | 105.33 |
| 1067212800000 | 105.86 |
| 1067299200000 | 106.7 |
| 1067385600000 | 106.9 |
| 1067472000000 | 108.12 |
| 1067558400000 | 106.98 |
| 1067817600000 | 107.71 |
| 1067904000000 | 108.3 |
| 1067990400000 | 107.2 |
| 1068076800000 | 107.75 |
| 1068163200000 | 110.28 |
| 1068422400000 | 110.22 |
| 1068508800000 | 109.95 |
| 1068595200000 | 111.54 |
| 1068681600000 | 112.49 |
| 1068768000000 | 113.18 |
| 1069027200000 | 111.15 |
| 1069113600000 | 111.82 |
| 1069200000000 | 111.3 |
| 1069286400000 | 110.94 |
| 1069372800000 | 111.8 |
| 1069632000000 | 111.84 |
| 1069718400000 | 112.13 |
| 1069804800000 | 112.49 |
| 1069891200000 | 113.41 |
| 1069977600000 | 113.56 |
| 1070236800000 | 114.68 |
| 1070323200000 | 116.07 |
| 1070409600000 | 116.76 |
| 1070496000000 | 116.99 |
| 1070582400000 | 117.91 |
| 1070841600000 | 117.71 |
| 1070928000000 | 118.66 |
| 1071014400000 | 117.9 |
| 1071100800000 | 116.78 |
| 1071187200000 | 117.96 |
| 1071446400000 | 118.1 |
| 1071532800000 | 116.86 |
| 1071619200000 | 116.27 |
| 1071705600000 | 116.46 |
| 1071792000000 | 116.57 |
| 1072051200000 | 117.42 |
| 1072137600000 | 118.78 |
| 1072224000000 | 118.83 |
| 1072656000000 | 120.09 |
| 1072742400000 | 120.08 |
| 1072828800000 | 120.94 |
| 1073001600000 | 123.13 |
| 1073260800000 | 124 |
| 1073347200000 | 124.69 |
| 1073433600000 | 123.47 |
| 1073520000000 | 123.91 |
| 1073606400000 | 125.84 |
| 1073865600000 | 125.89 |
| 1073952000000 | 125.94 |
| 1074038400000 | 126.15 |
| 1074124800000 | 125.99 |
| 1074211200000 | 124.84 |
| 1074470400000 | 125.38 |
| 1074556800000 | 126.18 |
| 1074643200000 | 126.84 |
| 1074729600000 | 129.52 |
| 1074816000000 | 128.76 |
| 1075075200000 | 127.7 |
| 1075161600000 | 128.65 |
| 1075248000000 | 127.21 |
| 1075334400000 | 123.43 |
| 1075420800000 | 123.9 |
| 1075680000000 | 124.01 |
| 1075766400000 | 125.04 |
| 1075852800000 | 124.54 |
| 1075939200000 | 125.89 |
| 1076025600000 | 130.1 |
| 1076284800000 | 130.54 |
| 1076371200000 | 129.76 |
| 1076457600000 | 129.95 |
| 1076544000000 | 132.35 |
| 1076630400000 | 130.83 |
| 1076889600000 | 130.54 |
| 1076976000000 | 131.83 |
| 1077062400000 | 132.76 |
| 1077148800000 | 133.38 |
| 1077235200000 | 131.69 |
| 1077494400000 | 131.55 |
| 1077580800000 | 130.91 |
| 1077667200000 | 129.75 |
| 1077753600000 | 128.99 |
| 1077840000000 | 129.06 |
| 1078099200000 | 131.69 |
| 1078185600000 | 130.86 |
| 1078272000000 | 129.12 |
| 1078358400000 | 129.85 |
| 1078444800000 | 132.67 |
| 1078704000000 | 132.12 |
| 1078790400000 | 131.13 |
| 1078876800000 | 127.84 |
| 1078963200000 | 125.38 |
| 1079049600000 | 124.94 |
| 1079308800000 | 123.76 |
| 1079395200000 | 126.26 |
| 1079481600000 | 125.7 |
| 1079568000000 | 125.85 |
| 1079654400000 | 125.6 |
| 1079913600000 | 123.5 |
| 1080000000000 | 123.64 |
| 1080086400000 | 122.49 |
| 1080172800000 | 123.96 |
| 1080259200000 | 123.53 |
| 1080518400000 | 125.98 |
| 1080604800000 | 124.85 |
| 1080691200000 | 126.65 |
| 1080777600000 | 128.69 |
| 1080864000000 | 128.46 |
| 1081123200000 | 128.56 |
| 1081209600000 | 127.56 |
| 1081296000000 | 129.55 |
| 1081382400000 | 129.24 |
| 1081814400000 | 127.9 |
| 1081900800000 | 126.19 |
| 1081987200000 | 126.2 |
| 1082073600000 | 127.08 |
| 1082332800000 | 127.06 |
| 1082419200000 | 128 |
| 1082505600000 | 127.16 |
| 1082592000000 | 128.51 |
| 1082678400000 | 128.51 |
| 1082937600000 | 128.67 |
| 1083024000000 | 128.7 |
| 1083110400000 | 126.42 |
| 1083196800000 | 126.41 |
| 1083283200000 | 125.49 |
| 1083542400000 | 125.76 |
| 1083628800000 | 127.67 |
| 1083715200000 | 129.46 |
| 1083801600000 | 125.92 |
| 1083888000000 | 124 |
| 1084147200000 | 118.9 |
| 1084233600000 | 119.99 |
| 1084320000000 | 119.72 |
| 1084406400000 | 121.08 |
| 1084492800000 | 120.43 |
| 1084752000000 | 120.26 |
| 1084838400000 | 120.48 |
| 1084924800000 | 123.62 |
| 1085011200000 | 122.69 |
| 1085097600000 | 123.03 |
| 1085356800000 | 122.59 |
| 1085443200000 | 123.44 |
| 1085529600000 | 124.05 |
| 1085616000000 | 126.75 |
| 1085702400000 | 126.61 |
| 1085961600000 | 126.52 |
| 1086048000000 | 126.12 |
| 1086134400000 | 127.29 |
| 1086220800000 | 127.17 |
| 1086307200000 | 128.38 |
| 1086566400000 | 130.23 |
| 1086652800000 | 130.45 |
| 1086739200000 | 127.28 |
| 1086825600000 | 127.07 |
| 1086912000000 | 126.58 |
| 1087171200000 | 125.86 |
| 1087257600000 | 126.25 |
| 1087344000000 | 126.19 |
| 1087430400000 | 126.25 |
| 1087516800000 | 127.83 |
| 1087776000000 | 127.48 |
| 1087862400000 | 126.61 |
| 1087948800000 | 127.53 |
| 1088035200000 | 129.43 |
| 1088121600000 | 129.65 |
| 1088380800000 | 130.29 |
| 1088467200000 | 129.53 |
| 1088553600000 | 129.73 |
| 1088640000000 | 130.02 |
| 1088726400000 | 130.41 |
| 1088985600000 | 130.08 |
| 1089072000000 | 129.44 |
| 1089158400000 | 129.82 |
| 1089244800000 | 130.26 |
| 1089331200000 | 129.8 |
| 1089590400000 | 128.82 |
| 1089676800000 | 129.01 |
| 1089763200000 | 129.78 |
| 1089849600000 | 129.05 |
| 1089936000000 | 129.85 |
| 1090195200000 | 128.32 |
| 1090281600000 | 128.34 |
| 1090368000000 | 127.8 |
| 1090454400000 | 126.2 |
| 1090540800000 | 124.43 |
| 1090800000000 | 124.56 |
| 1090886400000 | 124.48 |
| 1090972800000 | 124.41 |
| 1091059200000 | 125.87 |
| 1091145600000 | 125.96 |
| 1091404800000 | 125.67 |
| 1091491200000 | 126.69 |
| 1091577600000 | 126.38 |
| 1091664000000 | 126.65 |
| 1091750400000 | 126.75 |
| 1092009600000 | 125.7 |
| 1092096000000 | 127.13 |
| 1092182400000 | 124.81 |
| 1092268800000 | 125.19 |
| 1092355200000 | 125.88 |
| 1092614400000 | 126.77 |
| 1092700800000 | 127.79 |
| 1092787200000 | 127.43 |
| 1092873600000 | 128.73 |
| 1092960000000 | 128.05 |
| 1093219200000 | 128.51 |
| 1093305600000 | 127.48 |
| 1093392000000 | 127.68 |
| 1093478400000 | 128.65 |
| 1093564800000 | 128.24 |
| 1093824000000 | 128.22 |
| 1093910400000 | 128.6 |
| 1093996800000 | 129.33 |
| 1094083200000 | 130 |
| 1094169600000 | 129.79 |
| 1094428800000 | 130.46 |
| 1094515200000 | 130.09 |
| 1094601600000 | 130.53 |
| 1094688000000 | 130.75 |
| 1094774400000 | 132.27 |
| 1095033600000 | 132.4 |
| 1095120000000 | 132.43 |
| 1095206400000 | 130.84 |
| 1095292800000 | 130.82 |
| 1095379200000 | 131.73 |
| 1095638400000 | 131.44 |
| 1095724800000 | 133.16 |
| 1095811200000 | 132.37 |
| 1095897600000 | 133.06 |
| 1095984000000 | 132.81 |
| 1096243200000 | 132.36 |
| 1096329600000 | 133.33 |
| 1096416000000 | 134.83 |
| 1096502400000 | 136.36 |
| 1096588800000 | 138.62 |
| 1096848000000 | 138.49 |
| 1096934400000 | 139.1 |
| 1097020800000 | 138.62 |
| 1097107200000 | 139.06 |
| 1097193600000 | 140.13 |
| 1097452800000 | 139.4 |
| 1097539200000 | 137.52 |
| 1097625600000 | 137.81 |
| 1097712000000 | 138.13 |
| 1097798400000 | 138.41 |
| 1098057600000 | 139.14 |
| 1098144000000 | 140.83 |
| 1098230400000 | 139.44 |
| 1098316800000 | 140.22 |
| 1098403200000 | 141.05 |
| 1098662400000 | 140.21 |
| 1098748800000 | 140.32 |
| 1098835200000 | 141.39 |
| 1098921600000 | 141.09 |
| 1099008000000 | 140.2 |
| 1099267200000 | 141.87 |
| 1099353600000 | 142.56 |
| 1099440000000 | 143.68 |
| 1099526400000 | 144.55 |
| 1099612800000 | 145.57 |
| 1099872000000 | 145.76 |
| 1099958400000 | 146.04 |
| 1100044800000 | 147.6 |
| 1100131200000 | 148.94 |
| 1100217600000 | 150.2 |
| 1100476800000 | 150.63 |
| 1100563200000 | 150.01 |
| 1100649600000 | 151.74 |
| 1100736000000 | 151.57 |
| 1100822400000 | 152 |
| 1101081600000 | 150.83 |
| 1101168000000 | 152.1 |
| 1101254400000 | 153.09 |
| 1101340800000 | 155.29 |
| 1101427200000 | 155.19 |
| 1101686400000 | 155.98 |
| 1101772800000 | 154.95 |
| 1101859200000 | 156.24 |
| 1101945600000 | 155.14 |
| 1102032000000 | 155.91 |
| 1102291200000 | 156.32 |
| 1102377600000 | 157.88 |
| 1102464000000 | 153.84 |
| 1102550400000 | 152.92 |
| 1102636800000 | 153.41 |
| 1102896000000 | 155 |
| 1102982400000 | 154.87 |
| 1103068800000 | 156.95 |
| 1103155200000 | 155.98 |
| 1103241600000 | 153.88 |
| 1103500800000 | 157.68 |
| 1103587200000 | 158.19 |
| 1103673600000 | 158.67 |
| 1103760000000 | 160.47 |
| 1103846400000 | 161.12 |
| 1104105600000 | 162.77 |
| 1104192000000 | 162 |
| 1104278400000 | 161.83 |
| 1104364800000 | 162.52 |
| 1104451200000 | 162.02 |
| 1104710400000 | 162.84 |
| 1104796800000 | 160.32 |
| 1104883200000 | 158.55 |
| 1104969600000 | 157.55 |
| 1105056000000 | 157.88 |
| 1105315200000 | 159.56 |
| 1105401600000 | 159.18 |
| 1105488000000 | 158.85 |
| 1105574400000 | 159.09 |
| 1105660800000 | 157.97 |
| 1105920000000 | 158.75 |
| 1106006400000 | 158.04 |
| 1106092800000 | 158.39 |
| 1106179200000 | 155.83 |
| 1106265600000 | 157.04 |
| 1106524800000 | 155.86 |
| 1106611200000 | 157.27 |
| 1106697600000 | 158.49 |
| 1106784000000 | 157.81 |
| 1106870400000 | 156.57 |
| 1107129600000 | 157.75 |
| 1107216000000 | 158.73 |
| 1107302400000 | 160.32 |
| 1107388800000 | 160.35 |
| 1107475200000 | 161.13 |
| 1107734400000 | 161.02 |
| 1107820800000 | 160.08 |
| 1107907200000 | 160.63 |
| 1107993600000 | 160.42 |
| 1108080000000 | 161.73 |
| 1108339200000 | 163.21 |
| 1108425600000 | 164.24 |
| 1108512000000 | 163.09 |
| 1108598400000 | 164.06 |
| 1108684800000 | 163.38 |
| 1108944000000 | 163.5 |
| 1109030400000 | 165.1 |
| 1109116800000 | 165.3 |
| 1109203200000 | 166.74 |
| 1109289600000 | 167.57 |
| 1109548800000 | 169.08 |
| 1109635200000 | 169.02 |
| 1109721600000 | 167.58 |
| 1109808000000 | 169.89 |
| 1109894400000 | 172.37 |
| 1110153600000 | 171.56 |
| 1110240000000 | 172.82 |
| 1110326400000 | 172.55 |
| 1110412800000 | 171.61 |
| 1110499200000 | 172.8 |
| 1110758400000 | 172.45 |
| 1110844800000 | 173.2 |
| 1110931200000 | 172.9 |
| 1111017600000 | 173.4 |
| 1111104000000 | 171.36 |
| 1111363200000 | 169.55 |
| 1111449600000 | 169.93 |
| 1111536000000 | 166.26 |
| 1111622400000 | 166.15 |
| 1112054400000 | 167.2 |
| 1112140800000 | 166.58 |
| 1112227200000 | 167.38 |
| 1112313600000 | 167.73 |
| 1112572800000 | 165.63 |
| 1112659200000 | 168.55 |
| 1112745600000 | 169.44 |
| 1112832000000 | 170.41 |
| 1112918400000 | 169.75 |
| 1113177600000 | 171.82 |
| 1113264000000 | 170.61 |
| 1113350400000 | 170.94 |
| 1113436800000 | 170.05 |
| 1113523200000 | 168.15 |
| 1113782400000 | 167.14 |
| 1113868800000 | 168.53 |
| 1113955200000 | 168.97 |
| 1114041600000 | 169.49 |
| 1114128000000 | 170.92 |
| 1114387200000 | 170.04 |
| 1114473600000 | 168.18 |
| 1114560000000 | 163.95 |
| 1114646400000 | 161.56 |
| 1114732800000 | 161.8 |
| 1114992000000 | 162.3 |
| 1115078400000 | 163.83 |
| 1115164800000 | 165.56 |
| 1115251200000 | 165.42 |
| 1115337600000 | 165.79 |
| 1115596800000 | 166.49 |
| 1115683200000 | 165.71 |
| 1115769600000 | 165.71 |
| 1115856000000 | 165.12 |
| 1115942400000 | 165.91 |
| 1116201600000 | 165.33 |
| 1116288000000 | 165.73 |
| 1116374400000 | 167.54 |
| 1116460800000 | 167.39 |
| 1116547200000 | 167.07 |
| 1116806400000 | 168.29 |
| 1116892800000 | 168.83 |
| 1116979200000 | 168.32 |
| 1117065600000 | 169.51 |
| 1117152000000 | 170.02 |
| 1117411200000 | 169.47 |
| 1117497600000 | 168.01 |
| 1117584000000 | 167.96 |
| 1117670400000 | 168.04 |
| 1117756800000 | 166.88 |
| 1118016000000 | 166.82 |
| 1118102400000 | 168.31 |
| 1118188800000 | 169.69 |
| 1118275200000 | 167.76 |
| 1118361600000 | 167.95 |
| 1118620800000 | 166.84 |
| 1118707200000 | 167.8 |
| 1118793600000 | 167.92 |
| 1118880000000 | 169.55 |
| 1118966400000 | 171.53 |
| 1119225600000 | 169.83 |
| 1119312000000 | 171 |
| 1119398400000 | 171.3 |
| 1119484800000 | 170.23 |
| 1119571200000 | 170.54 |
| 1119830400000 | 168.27 |
| 1119916800000 | 168.04 |
| 1120003200000 | 169.61 |
| 1120089600000 | 170.97 |
| 1120176000000 | 169.41 |
| 1120435200000 | 169.64 |
| 1120521600000 | 169.59 |
| 1120608000000 | 170.75 |
| 1120694400000 | 168.24 |
| 1120780800000 | 170.59 |
| 1121040000000 | 173.56 |
| 1121126400000 | 175.03 |
| 1121212800000 | 175.15 |
| 1121299200000 | 174.48 |
| 1121385600000 | 173.43 |
| 1121644800000 | 173.54 |
| 1121731200000 | 173.51 |
| 1121817600000 | 172.57 |
| 1121904000000 | 175.72 |
| 1121990400000 | 176.94 |
| 1122249600000 | 176.94 |
| 1122336000000 | 176.53 |
| 1122422400000 | 177.34 |
| 1122508800000 | 179.21 |
| 1122595200000 | 181.46 |
| 1122854400000 | 182.87 |
| 1122940800000 | 184.66 |
| 1123027200000 | 186.85 |
| 1123113600000 | 187.03 |
| 1123200000000 | 184.76 |
| 1123459200000 | 185.5 |
| 1123545600000 | 186.32 |
| 1123632000000 | 187.4 |
| 1123718400000 | 187.93 |
| 1123804800000 | 187.25 |
| 1124064000000 | 185.82 |
| 1124150400000 | 184.41 |
| 1124236800000 | 183.83 |
| 1124323200000 | 181.72 |
| 1124409600000 | 182.02 |
| 1124668800000 | 183.85 |
| 1124755200000 | 183.13 |
| 1124841600000 | 182.32 |
| 1124928000000 | 181.63 |
| 1125014400000 | 181.13 |
| 1125273600000 | 180.51 |
| 1125360000000 | 179.98 |
| 1125446400000 | 183.73 |
| 1125532800000 | 187.92 |
| 1125619200000 | 190.49 |
| 1125878400000 | 189.66 |
| 1125964800000 | 190.96 |
| 1126051200000 | 191.14 |
| 1126137600000 | 188.65 |
| 1126224000000 | 190.03 |
| 1126483200000 | 188.83 |
| 1126569600000 | 187.68 |
| 1126656000000 | 188.38 |
| 1126742400000 | 186.93 |
| 1126828800000 | 187.15 |
| 1127088000000 | 187.02 |
| 1127174400000 | 188.57 |
| 1127260800000 | 187.78 |
| 1127347200000 | 187.52 |
| 1127433600000 | 186 |
| 1127692800000 | 186.24 |
| 1127779200000 | 185.79 |
| 1127865600000 | 187.06 |
| 1127952000000 | 188.39 |
| 1128038400000 | 190.42 |
| 1128297600000 | 188.75 |
| 1128384000000 | 188.41 |
| 1128470400000 | 188.11 |
| 1128556800000 | 187.14 |
| 1128643200000 | 186.78 |
| 1128902400000 | 186.84 |
| 1128988800000 | 186.44 |
| 1129075200000 | 185.47 |
| 1129161600000 | 179.98 |
| 1129248000000 | 180.61 |
| 1129507200000 | 180.85 |
| 1129593600000 | 178.03 |
| 1129680000000 | 174.97 |
| 1129766400000 | 176.2 |
| 1129852800000 | 174.7 |
| 1130112000000 | 177.47 |
| 1130198400000 | 180 |
| 1130284800000 | 181.13 |
| 1130371200000 | 179.53 |
| 1130457600000 | 178.88 |
| 1130716800000 | 181.98 |
| 1130803200000 | 180.76 |
| 1130889600000 | 182.15 |
| 1130976000000 | 184.85 |
| 1131062400000 | 182.46 |
| 1131321600000 | 182.68 |
| 1131408000000 | 181.19 |
| 1131494400000 | 181.83 |
| 1131580800000 | 181.75 |
| 1131667200000 | 183.79 |
| 1131926400000 | 183.87 |
| 1132012800000 | 182.59 |
| 1132099200000 | 181.73 |
| 1132185600000 | 183.18 |
| 1132272000000 | 183.64 |
| 1132531200000 | 184.59 |
| 1132617600000 | 185.64 |
| 1132704000000 | 188.08 |
| 1132790400000 | 185.73 |
| 1132876800000 | 186.8 |
| 1133136000000 | 186.83 |
| 1133222400000 | 184.95 |
| 1133308800000 | 184.61 |
| 1133395200000 | 187.16 |
| 1133481600000 | 188.65 |
| 1133740800000 | 189.09 |
| 1133827200000 | 190.34 |
| 1133913600000 | 190.62 |
| 1134000000000 | 191.46 |
| 1134086400000 | 192.88 |
| 1134345600000 | 192.94 |
| 1134432000000 | 194.01 |
| 1134518400000 | 195.84 |
| 1134604800000 | 193.18 |
| 1134691200000 | 195.82 |
| 1134950400000 | 195.76 |
| 1135036800000 | 194.79 |
| 1135123200000 | 194.57 |
| 1135209600000 | 195.39 |
| 1135296000000 | 196.52 |
| 1135641600000 | 197.69 |
| 1135728000000 | 198.78 |
| 1135814400000 | 198.21 |
| 1135900800000 | 197.15 |
| 1136160000000 | 197.66 |
| 1136246400000 | 202.74 |
| 1136332800000 | 206.47 |
| 1136419200000 | 206.06 |
| 1136505600000 | 207.03 |
| 1136764800000 | 207.95 |
| 1136851200000 | 206.07 |
| 1136937600000 | 207.97 |
| 1137024000000 | 208.16 |
| 1137110400000 | 207.58 |
| 1137369600000 | 209.26 |
| 1137456000000 | 206.59 |
| 1137542400000 | 204.32 |
| 1137628800000 | 206.08 |
| 1137715200000 | 204.73 |
| 1137974400000 | 207.8 |
| 1138060800000 | 207.09 |
| 1138147200000 | 209.9 |
| 1138233600000 | 210 |
| 1138320000000 | 211.14 |
| 1138579200000 | 210.54 |
| 1138665600000 | 211.28 |
| 1138752000000 | 213.63 |
| 1138838400000 | 212.93 |
| 1138924800000 | 211.07 |
| 1139184000000 | 211.81 |
| 1139270400000 | 209.84 |
| 1139356800000 | 208.68 |
| 1139443200000 | 213.12 |
| 1139529600000 | 211.11 |
| 1139788800000 | 211.19 |
| 1139875200000 | 211.54 |
| 1139961600000 | 213.51 |
| 1140048000000 | 213.98 |
| 1140134400000 | 216.5 |
| 1140393600000 | 218.24 |
| 1140480000000 | 218.79 |
| 1140566400000 | 219.27 |
| 1140652800000 | 220.22 |
| 1140739200000 | 220.37 |
| 1140998400000 | 220.77 |
| 1141084800000 | 217.57 |
| 1141171200000 | 219.29 |
| 1141257600000 | 220.98 |
| 1141344000000 | 223.09 |
| 1141603200000 | 224.93 |
| 1141689600000 | 219.98 |
| 1141776000000 | 217.39 |
| 1141862400000 | 220.16 |
| 1141948800000 | 220.27 |
| 1142208000000 | 222.26 |
| 1142294400000 | 224.39 |
| 1142380800000 | 224.53 |
| 1142467200000 | 226.99 |
| 1142553600000 | 228.75 |
| 1142812800000 | 230.43 |
| 1142899200000 | 227.8 |
| 1142985600000 | 229.3 |
| 1143072000000 | 228.46 |
| 1143158400000 | 229.22 |
| 1143417600000 | 228.36 |
| 1143504000000 | 228.68 |
| 1143590400000 | 228.88 |
| 1143676800000 | 236.46 |
| 1143763200000 | 235.04 |
| 1144022400000 | 238.5 |
| 1144108800000 | 240.62 |
| 1144195200000 | 243.04 |
| 1144281600000 | 242.16 |
| 1144368000000 | 238.87 |
| 1144627200000 | 238.54 |
| 1144713600000 | 238.28 |
| 1144800000000 | 236.58 |
| 1144886400000 | 236.46 |
| 1145318400000 | 240.63 |
| 1145404800000 | 245.97 |
| 1145491200000 | 247.1 |
| 1145577600000 | 248.92 |
| 1145836800000 | 249.16 |
| 1145923200000 | 248.21 |
| 1146009600000 | 251.12 |
| 1146096000000 | 251.08 |
| 1146182400000 | 250.78 |
| 1146441600000 | 251.62 |
| 1146528000000 | 253.23 |
| 1146614400000 | 254.03 |
| 1146700800000 | 257.51 |
| 1146787200000 | 260.68 |
| 1147046400000 | 260.2 |
| 1147132800000 | 259.84 |
| 1147219200000 | 259.75 |
| 1147305600000 | 259.56 |
| 1147392000000 | 254.37 |
| 1147651200000 | 243.82 |
| 1147737600000 | 243.73 |
| 1147824000000 | 232.08 |
| 1147910400000 | 228.13 |
| 1147996800000 | 225.97 |
| 1148256000000 | 214.64 |
| 1148342400000 | 229.72 |
| 1148428800000 | 222.71 |
| 1148515200000 | 223.02 |
| 1148601600000 | 232.55 |
| 1148860800000 | 234.37 |
| 1148947200000 | 230.03 |
| 1149033600000 | 233.03 |
| 1149120000000 | 234.42 |
| 1149206400000 | 236.91 |
| 1149465600000 | 237.5 |
| 1149552000000 | 231.97 |
| 1149638400000 | 226.55 |
| 1149724800000 | 211.56 |
| 1149811200000 | 216.82 |
| 1150070400000 | 212.29 |
| 1150156800000 | 202.99 |
| 1150243200000 | 208.33 |
| 1150329600000 | 218.57 |
| 1150416000000 | 215.3 |
| 1150675200000 | 215.96 |
| 1150761600000 | 215.61 |
| 1150848000000 | 217.69 |
| 1150934400000 | 216.68 |
| 1151020800000 | 216.1 |
| 1151280000000 | 216.75 |
| 1151366400000 | 214.26 |
| 1151452800000 | 213.03 |
| 1151539200000 | 220.76 |
| 1151625600000 | 230.19 |
| 1151884800000 | 232.29 |
| 1151971200000 | 234.13 |
| 1152057600000 | 228.29 |
| 1152144000000 | 231.23 |
| 1152230400000 | 231 |
| 1152489600000 | 229.22 |
| 1152576000000 | 227.2 |
| 1152662400000 | 225.65 |
| 1152748800000 | 220.46 |
| 1152835200000 | 215.3 |
| 1153094400000 | 208.52 |
| 1153180800000 | 205.97 |
| 1153267200000 | 215.66 |
| 1153353600000 | 217.07 |
| 1153440000000 | 213.63 |
| 1153699200000 | 215.04 |
| 1153785600000 | 217.66 |
| 1153872000000 | 219.88 |
| 1153958400000 | 225.26 |
| 1154044800000 | 226.96 |
| 1154304000000 | 225.54 |
| 1154390400000 | 223.54 |
| 1154476800000 | 227.46 |
| 1154563200000 | 225.06 |
| 1154649600000 | 229.31 |
| 1154908800000 | 225.18 |
| 1154995200000 | 225.29 |
| 1155081600000 | 229.49 |
| 1155168000000 | 223.71 |
| 1155254400000 | 223.97 |
| 1155513600000 | 224.94 |
| 1155600000000 | 227.12 |
| 1155686400000 | 230.67 |
| 1155772800000 | 233.49 |
| 1155859200000 | 232 |
| 1156118400000 | 234.25 |
| 1156204800000 | 233.87 |
| 1156291200000 | 232.02 |
| 1156377600000 | 230.67 |
| 1156464000000 | 228.66 |
| 1156723200000 | 230.62 |
| 1156809600000 | 231.35 |
| 1156896000000 | 233.05 |
| 1156982400000 | 231.76 |
| 1157068800000 | 232.19 |
| 1157328000000 | 236.41 |
| 1157414400000 | 234.55 |
| 1157500800000 | 232.67 |
| 1157587200000 | 227.32 |
| 1157673600000 | 228.53 |
| 1157932800000 | 226.7 |
| 1158019200000 | 232.98 |
| 1158105600000 | 236.53 |
| 1158192000000 | 240.19 |
| 1158278400000 | 238.77 |
| 1158537600000 | 241.26 |
| 1158624000000 | 241.65 |
| 1158710400000 | 241.16 |
| 1158796800000 | 241.77 |
| 1158883200000 | 239.85 |
| 1159142400000 | 235.38 |
| 1159228800000 | 236.94 |
| 1159315200000 | 241.81 |
| 1159401600000 | 241.67 |
| 1159488000000 | 241.45 |
| 1159747200000 | 243.76 |
| 1159833600000 | 241.87 |
| 1159920000000 | 242.57 |
| 1160006400000 | 246.37 |
| 1160092800000 | 243.3 |
| 1160352000000 | 243.54 |
| 1160438400000 | 244.18 |
| 1160524800000 | 245.49 |
| 1160611200000 | 250.68 |
| 1160697600000 | 249.08 |
| 1160956800000 | 251.51 |
| 1161043200000 | 249.05 |
| 1161129600000 | 251.76 |
| 1161216000000 | 253.22 |
| 1161302400000 | 254.19 |
| 1161561600000 | 254.3 |
| 1161648000000 | 254.83 |
| 1161734400000 | 259.36 |
| 1161820800000 | 260.53 |
| 1161907200000 | 260.21 |
| 1162166400000 | 258.04 |
| 1162252800000 | 259.85 |
| 1162339200000 | 262.99 |
| 1162425600000 | 260.95 |
| 1162512000000 | 261.1 |
| 1162771200000 | 266.07 |
| 1162857600000 | 269.11 |
| 1162944000000 | 268.21 |
| 1163030400000 | 269.94 |
| 1163116800000 | 270.83 |
| 1163376000000 | 270.14 |
| 1163462400000 | 269.95 |
| 1163548800000 | 272.38 |
| 1163635200000 | 271.84 |
| 1163721600000 | 266.85 |
| 1163980800000 | 268.96 |
| 1164067200000 | 268.97 |
| 1164153600000 | 275.96 |
| 1164240000000 | 277.27 |
| 1164326400000 | 277.68 |
| 1164585600000 | 272.48 |
| 1164672000000 | 270.05 |
| 1164758400000 | 276.79 |
| 1164844800000 | 276.76 |
| 1164931200000 | 277.78 |
| 1165190400000 | 280.17 |
| 1165276800000 | 283.14 |
| 1165363200000 | 282.9 |
| 1165449600000 | 284.31 |
| 1165536000000 | 283.93 |
| 1165795200000 | 285.57 |
| 1165881600000 | 289.44 |
| 1165968000000 | 289.61 |
| 1166054400000 | 288.78 |
| 1166140800000 | 288.69 |
| 1166400000000 | 289.2 |
| 1166486400000 | 288.59 |
| 1166572800000 | 292.53 |
| 1166659200000 | 292.75 |
| 1166745600000 | 292.08 |
| 1167177600000 | 293.75 |
| 1167264000000 | 294.89 |
| 1167350400000 | 297.97 |
| 1167696000000 | 304.66 |
| 1167782400000 | 299.54 |
| 1167868800000 | 290.34 |
| 1167955200000 | 287.49 |
| 1168214400000 | 288.01 |
| 1168300800000 | 288.07 |
| 1168387200000 | 284.76 |
| 1168473600000 | 288.5 |
| 1168560000000 | 291.78 |
| 1168819200000 | 296.32 |
| 1168905600000 | 295.31 |
| 1168992000000 | 295.11 |
| 1169078400000 | 294.47 |
| 1169164800000 | 296.36 |
| 1169424000000 | 298.25 |
| 1169510400000 | 300.84 |
| 1169596800000 | 304.95 |
| 1169683200000 | 303.29 |
| 1169769600000 | 298.97 |
| 1170028800000 | 302.63 |
| 1170115200000 | 308.38 |
| 1170201600000 | 308.93 |
| 1170288000000 | 312.53 |
| 1170374400000 | 313.19 |
| 1170633600000 | 309.46 |
| 1170720000000 | 311.38 |
| 1170806400000 | 316.3 |
| 1170892800000 | 313.05 |
| 1170979200000 | 317.98 |
| 1171238400000 | 313.32 |
| 1171324800000 | 314.92 |
| 1171411200000 | 323.77 |
| 1171497600000 | 321.93 |
| 1171584000000 | 321.17 |
| 1171843200000 | 324.06 |
| 1171929600000 | 321.98 |
| 1172016000000 | 319.66 |
| 1172102400000 | 321.23 |
| 1172188800000 | 322.47 |
| 1172448000000 | 325.21 |
| 1172534400000 | 311.71 |
| 1172620800000 | 305.27 |
| 1172707200000 | 301.73 |
| 1172793600000 | 304.55 |
| 1173052800000 | 296.84 |
| 1173139200000 | 299.92 |
| 1173225600000 | 304.27 |
| 1173312000000 | 309.79 |
| 1173398400000 | 309.75 |
| 1173657600000 | 311.82 |
| 1173744000000 | 309.03 |
| 1173830400000 | 297.57 |
| 1173916800000 | 306.07 |
| 1174003200000 | 307.85 |
| 1174262400000 | 313.03 |
| 1174348800000 | 315.38 |
| 1174435200000 | 318.51 |
| 1174521600000 | 322.88 |
| 1174608000000 | 322.75 |
| 1174867200000 | 320.52 |
| 1174953600000 | 321.71 |
| 1175040000000 | 319.23 |
| 1175126400000 | 324.34 |
| 1175212800000 | 325.14 |
| 1175472000000 | 328.47 |
| 1175558400000 | 332.73 |
| 1175644800000 | 333.79 |
| 1175731200000 | 335.72 |
| 1176163200000 | 339.93 |
| 1176249600000 | 337.65 |
| 1176336000000 | 338.95 |
| 1176422400000 | 340.57 |
| 1176681600000 | 347.87 |
| 1176768000000 | 349.12 |
| 1176854400000 | 348.3 |
| 1176940800000 | 349.15 |
| 1177027200000 | 354.76 |
| 1177286400000 | 356.2 |
| 1177372800000 | 351.4 |
| 1177459200000 | 356.57 |
| 1177545600000 | 355.51 |
| 1177632000000 | 358.14 |
| 1177891200000 | 359.7 |
| 1177977600000 | 358.5 |
| 1178064000000 | 360.64 |
| 1178150400000 | 357.38 |
| 1178236800000 | 359.37 |
| 1178496000000 | 361.9 |
| 1178582400000 | 352.96 |
| 1178668800000 | 354.41 |
| 1178755200000 | 352.09 |
| 1178841600000 | 354.39 |
| 1179100800000 | 358.03 |
| 1179187200000 | 361.3 |
| 1179273600000 | 360.83 |
| 1179360000000 | 358.01 |
| 1179446400000 | 359.45 |
| 1179705600000 | 359.47 |
| 1179792000000 | 361.84 |
| 1179878400000 | 369.83 |
| 1179964800000 | 367.26 |
| 1180051200000 | 366.35 |
| 1180310400000 | 367.35 |
| 1180396800000 | 365.86 |
| 1180483200000 | 360.27 |
| 1180569600000 | 367.01 |
| 1180656000000 | 368.24 |
| 1180915200000 | 368.51 |
| 1181001600000 | 369.49 |
| 1181088000000 | 365.2 |
| 1181174400000 | 353.76 |
| 1181260800000 | 351.98 |
| 1181520000000 | 354.65 |
| 1181606400000 | 348.98 |
| 1181692800000 | 350.15 |
| 1181779200000 | 357.48 |
| 1181865600000 | 363.4 |
| 1182124800000 | 365.4 |
| 1182211200000 | 364.95 |
| 1182297600000 | 369.64 |
| 1182384000000 | 363.97 |
| 1182470400000 | 364.43 |
| 1182729600000 | 363.22 |
| 1182816000000 | 361.3 |
| 1182902400000 | 358.92 |
| 1182988800000 | 365.69 |
| 1183075200000 | 366.42 |
| 1183334400000 | 371.64 |
| 1183420800000 | 377.56 |
| 1183507200000 | 380.82 |
| 1183593600000 | 379.67 |
| 1183680000000 | 380.47 |
| 1183939200000 | 384.55 |
| 1184025600000 | 385.14 |
| 1184112000000 | 388.63 |
| 1184198400000 | 391.53 |
| 1184284800000 | 392.89 |
| 1184544000000 | 394.46 |
| 1184630400000 | 394.21 |
| 1184716800000 | 392.32 |
| 1184803200000 | 397.01 |
| 1184889600000 | 395.8 |
| 1185148800000 | 398.68 |
| 1185235200000 | 393.21 |
| 1185321600000 | 385.07 |
| 1185408000000 | 371.84 |
| 1185494400000 | 369.58 |
| 1185753600000 | 372.59 |
| 1185840000000 | 379.65 |
| 1185926400000 | 370.63 |
| 1186012800000 | 374.73 |
| 1186099200000 | 369.89 |
| 1186358400000 | 364.26 |
| 1186444800000 | 365.3 |
| 1186531200000 | 375.27 |
| 1186617600000 | 360.38 |
| 1186704000000 | 345.74 |
| 1186963200000 | 353.1 |
| 1187049600000 | 348.37 |
| 1187136000000 | 340.99 |
| 1187222400000 | 321.43 |
| 1187308800000 | 330.9 |
| 1187568000000 | 337.41 |
| 1187654400000 | 338.6 |
| 1187740800000 | 351.26 |
| 1187827200000 | 354.85 |
| 1187913600000 | 360.14 |
| 1188172800000 | 359.27 |
| 1188259200000 | 349.83 |
| 1188345600000 | 353.45 |
| 1188432000000 | 357.03 |
| 1188518400000 | 363.08 |
| 1188777600000 | 363.16 |
| 1188864000000 | 363.95 |
| 1188950400000 | 357.39 |
| 1189036800000 | 359.55 |
| 1189123200000 | 350.84 |
| 1189382400000 | 343.58 |
| 1189468800000 | 352.62 |
| 1189555200000 | 356.81 |
| 1189641600000 | 361.6 |
| 1189728000000 | 357.79 |
| 1189987200000 | 349.88 |
| 1190073600000 | 356.13 |
| 1190160000000 | 373.59 |
| 1190246400000 | 374.66 |
| 1190332800000 | 379.81 |
| 1190592000000 | 379.71 |
| 1190678400000 | 373.58 |
| 1190764800000 | 379.26 |
| 1190851200000 | 384.52 |
| 1190937600000 | 384.64 |
| 1191196800000 | 389.8 |
| 1191283200000 | 388.71 |
| 1191369600000 | 390.27 |
| 1191456000000 | 390 |
| 1191542400000 | 396.48 |
| 1191801600000 | 395.09 |
| 1191888000000 | 398.85 |
| 1191974400000 | 402.21 |
| 1192060800000 | 408.72 |
| 1192147200000 | 404.26 |
| 1192406400000 | 404.36 |
| 1192492800000 | 394.58 |
| 1192579200000 | 398.46 |
| 1192665600000 | 395.07 |
| 1192752000000 | 389.91 |
| 1193011200000 | 374.14 |
| 1193097600000 | 387.7 |
| 1193184000000 | 380.59 |
| 1193270400000 | 389.62 |
| 1193356800000 | 391.25 |
| 1193616000000 | 394.6 |
| 1193702400000 | 390.35 |
| 1193788800000 | 391.91 |
| 1193875200000 | 385.97 |
| 1193961600000 | 383.72 |
| 1194220800000 | 382.34 |
| 1194307200000 | 389.54 |
| 1194393600000 | 387.52 |
| 1194480000000 | 386.95 |
| 1194566400000 | 375.52 |
| 1194825600000 | 369.66 |
| 1194912000000 | 363.06 |
| 1194998400000 | 370.23 |
| 1195084800000 | 358.7 |
| 1195171200000 | 353.13 |
| 1195430400000 | 341.07 |
| 1195516800000 | 353.58 |
| 1195603200000 | 344.83 |
| 1195689600000 | 344.02 |
| 1195776000000 | 347.33 |
| 1196035200000 | 354.48 |
| 1196121600000 | 346.88 |
| 1196208000000 | 358.04 |
| 1196294400000 | 358.5 |
| 1196380800000 | 360.06 |
| 1196640000000 | 355.48 |
| 1196726400000 | 348.04 |
| 1196812800000 | 355.21 |
| 1196899200000 | 355.1 |
| 1196985600000 | 362.91 |
| 1197244800000 | 367.98 |
| 1197331200000 | 368.57 |
| 1197417600000 | 368.9 |
| 1197504000000 | 355.87 |
| 1197590400000 | 351.25 |
| 1197849600000 | 339.43 |
| 1197936000000 | 339.3 |
| 1198022400000 | 337.04 |
| 1198108800000 | 335.42 |
| 1198195200000 | 343.46 |
| 1198454400000 | 343.89 |
| 1198713600000 | 348.92 |
| 1198800000000 | 355.88 |
| 1199059200000 | 354.12 |
| 1199232000000 | 352.96 |
| 1199318400000 | 350.93 |
| 1199404800000 | 342.04 |
| 1199664000000 | 333.75 |
| 1199750400000 | 337.94 |
| 1199836800000 | 329.76 |
| 1199923200000 | 324.94 |
| 1200009600000 | 322.87 |
| 1200268800000 | 330.43 |
| 1200355200000 | 316.74 |
| 1200441600000 | 306.56 |
| 1200528000000 | 306.14 |
| 1200614400000 | 300.31 |
| 1200873600000 | 282.82 |
| 1200960000000 | 298.51 |
| 1201046400000 | 288.73 |
| 1201132800000 | 305.1 |
| 1201219200000 | 309.65 |
| 1201478400000 | 305.15 |
| 1201564800000 | 313.05 |
| 1201651200000 | 310.32 |
| 1201737600000 | 307.54 |
| 1201824000000 | 319.56 |
| 1202083200000 | 324.4 |
| 1202169600000 | 308.39 |
| 1202256000000 | 310.86 |
| 1202342400000 | 299.37 |
| 1202428800000 | 300.24 |
| 1202688000000 | 298.36 |
| 1202774400000 | 313.1 |
| 1202860800000 | 314.65 |
| 1202947200000 | 321.62 |
| 1203033600000 | 320.01 |
| 1203292800000 | 326.51 |
| 1203379200000 | 329.84 |
| 1203465600000 | 323.96 |
| 1203552000000 | 331.52 |
| 1203638400000 | 327.35 |
| 1203897600000 | 333.68 |
| 1203984000000 | 340.18 |
| 1204070400000 | 346.82 |
| 1204156800000 | 341.65 |
| 1204243200000 | 337.01 |
| 1204502400000 | 333.43 |
| 1204588800000 | 329.19 |
| 1204675200000 | 338.18 |
| 1204761600000 | 338.03 |
| 1204848000000 | 332.29 |
| 1205107200000 | 325.22 |
| 1205193600000 | 330.5 |
| 1205280000000 | 338.79 |
| 1205366400000 | 333.49 |
| 1205452800000 | 333.42 |
| 1205712000000 | 321.3 |
| 1205798400000 | 329.79 |
| 1205884800000 | 324.69 |
| 1205971200000 | 314.73 |
| 1206403200000 | 330.54 |
| 1206489600000 | 336.36 |
| 1206576000000 | 340.9 |
| 1206662400000 | 341.52 |
| 1206921600000 | 345.85 |
| 1207008000000 | 348.25 |
| 1207094400000 | 350.65 |
| 1207180800000 | 350.74 |
| 1207267200000 | 356.39 |
| 1207526400000 | 360.8 |
| 1207612800000 | 354.49 |
| 1207699200000 | 357.32 |
| 1207785600000 | 357.6 |
| 1207872000000 | 352.69 |
| 1208131200000 | 351.74 |
| 1208217600000 | 350.39 |
| 1208304000000 | 362.99 |
| 1208390400000 | 356.19 |
| 1208476800000 | 358.55 |
| 1208736000000 | 362.09 |
| 1208822400000 | 367.18 |
| 1208908800000 | 366.82 |
| 1208995200000 | 358.9 |
| 1209081600000 | 361.38 |
| 1209340800000 | 365.47 |
| 1209427200000 | 357.07 |
| 1209513600000 | 357.66 |
| 1209600000000 | 354.59 |
| 1209686400000 | 361.54 |
| 1209945600000 | 364.79 |
| 1210032000000 | 366.91 |
| 1210118400000 | 371.53 |
| 1210204800000 | 371.98 |
| 1210291200000 | 368.57 |
| 1210550400000 | 373.18 |
| 1210636800000 | 372.4 |
| 1210723200000 | 376.41 |
| 1210809600000 | 378.6 |
| 1210896000000 | 386.73 |
| 1211155200000 | 391.41 |
| 1211241600000 | 382.68 |
| 1211328000000 | 387.41 |
| 1211414400000 | 389.55 |
| 1211500800000 | 382.41 |
| 1211760000000 | 379.98 |
| 1211846400000 | 374.85 |
| 1211932800000 | 375.78 |
| 1212019200000 | 372.75 |
| 1212105600000 | 375.14 |
| 1212364800000 | 371.87 |
| 1212451200000 | 374.8 |
| 1212537600000 | 370.51 |
| 1212624000000 | 370.74 |
| 1212710400000 | 373.96 |
| 1212969600000 | 366.55 |
| 1213056000000 | 354.94 |
| 1213142400000 | 348.64 |
| 1213228800000 | 348.05 |
| 1213315200000 | 349.08 |
| 1213574400000 | 356.67 |
| 1213660800000 | 360.51 |
| 1213747200000 | 352.02 |
| 1213833600000 | 352.23 |
| 1213920000000 | 352.83 |
| 1214179200000 | 343.3 |
| 1214265600000 | 339.66 |
| 1214352000000 | 344.65 |
| 1214438400000 | 337.25 |
| 1214524800000 | 338.51 |
| 1214784000000 | 336.35 |
| 1214870400000 | 327.32 |
| 1214956800000 | 328.6 |
| 1215043200000 | 323.04 |
| 1215129600000 | 320.49 |
| 1215388800000 | 325.87 |
| 1215475200000 | 316.41 |
| 1215561600000 | 323.98 |
| 1215648000000 | 317.11 |
| 1215734400000 | 313.59 |
| 1215993600000 | 315.34 |
| 1216080000000 | 309.68 |
| 1216166400000 | 308.22 |
| 1216252800000 | 320.54 |
| 1216339200000 | 323.25 |
| 1216598400000 | 328.96 |
| 1216684800000 | 323.49 |
| 1216771200000 | 325.18 |
| 1216857600000 | 306.89 |
| 1216944000000 | 307.61 |
| 1217203200000 | 307.57 |
| 1217289600000 | 304.09 |
| 1217376000000 | 311.5 |
| 1217462400000 | 313.93 |
| 1217548800000 | 305.31 |
| 1217808000000 | 301.24 |
| 1217894400000 | 307.92 |
| 1217980800000 | 311.85 |
| 1218067200000 | 312.96 |
| 1218153600000 | 308.41 |
| 1218412800000 | 312.79 |
| 1218499200000 | 308.97 |
| 1218585600000 | 302.85 |
| 1218672000000 | 306.79 |
| 1218758400000 | 305.39 |
| 1219017600000 | 306.6 |
| 1219104000000 | 297.25 |
| 1219190400000 | 298.68 |
| 1219276800000 | 300.94 |
| 1219363200000 | 307.27 |
| 1219622400000 | 302.99 |
| 1219708800000 | 300.45 |
| 1219795200000 | 301.27 |
| 1219881600000 | 305.89 |
| 1219968000000 | 304.87 |
| 1220227200000 | 302.08 |
| 1220313600000 | 301.45 |
| 1220400000000 | 295.58 |
| 1220486400000 | 284.08 |
| 1220572800000 | 272.92 |
| 1220832000000 | 280.34 |
| 1220918400000 | 270.88 |
| 1221004800000 | 269.74 |
| 1221091200000 | 262.99 |
| 1221177600000 | 272.64 |
| 1221436800000 | 263.97 |
| 1221523200000 | 254.71 |
| 1221609600000 | 246.83 |
| 1221696000000 | 250.81 |
| 1221782400000 | 274.26 |
| 1222041600000 | 275.64 |
| 1222128000000 | 270.14 |
| 1222214400000 | 266.1 |
| 1222300800000 | 269.35 |
| 1222387200000 | 260.55 |
| 1222646400000 | 239.29 |
| 1222732800000 | 234.63 |
| 1222819200000 | 231.58 |
| 1222905600000 | 218.78 |
| 1222992000000 | 223.27 |
| 1223251200000 | 198.93 |
| 1223337600000 | 198.89 |
| 1223424000000 | 186.46 |
| 1223510400000 | 188.93 |
| 1223596800000 | 180.19 |
| 1223856000000 | 188.18 |
| 1223942400000 | 191.9 |
| 1224028800000 | 175.13 |
| 1224115200000 | 162.19 |
| 1224201600000 | 163.5 |
| 1224460800000 | 166.57 |
| 1224547200000 | 166.5 |
| 1224633600000 | 154.47 |
| 1224720000000 | 149.88 |
| 1224806400000 | 139.26 |
| 1225065600000 | 130.29 |
| 1225152000000 | 133.39 |
| 1225238400000 | 149.35 |
| 1225324800000 | 158.26 |
| 1225411200000 | 157.56 |
| 1225670400000 | 165.17 |
| 1225756800000 | 181.32 |
| 1225843200000 | 176.42 |
| 1225929600000 | 160.42 |
| 1226016000000 | 163.59 |
| 1226275200000 | 167.57 |
| 1226361600000 | 154.54 |
| 1226448000000 | 148.08 |
| 1226534400000 | 148.28 |
| 1226620800000 | 149.63 |
| 1226880000000 | 145.46 |
| 1226966400000 | 141.78 |
| 1227052800000 | 134.27 |
| 1227139200000 | 127.59 |
| 1227225600000 | 123.26 |
| 1227484800000 | 138.95 |
| 1227571200000 | 143.87 |
| 1227657600000 | 141.52 |
| 1227744000000 | 148.5 |
| 1227830400000 | 145.2 |
| 1228089600000 | 134.31 |
| 1228176000000 | 140.07 |
| 1228262400000 | 140.2 |
| 1228348800000 | 140.74 |
| 1228435200000 | 131.88 |
| 1228694400000 | 147.84 |
| 1228780800000 | 149.57 |
| 1228867200000 | 153.83 |
| 1228953600000 | 153.37 |
| 1229040000000 | 149.69 |
| 1229299200000 | 149.98 |
| 1229385600000 | 151.43 |
| 1229472000000 | 157.97 |
| 1229558400000 | 159.88 |
| 1229644800000 | 153.26 |
| 1229904000000 | 149.13 |
| 1229990400000 | 148.71 |
| 1230076800000 | 148.22 |
| 1230508800000 | 155.43 |
| 1230595200000 | 158.38 |
| 1230681600000 | 155.7 |
| 1230854400000 | 165.18 |
| 1231113600000 | 165.02 |
| 1231200000000 | 165.27 |
| 1231286400000 | 165.27 |
| 1231372800000 | 163.35 |
| 1231459200000 | 159.06 |
| 1231718400000 | 153.94 |
| 1231804800000 | 148.17 |
| 1231891200000 | 138.66 |
| 1231977600000 | 138.55 |
| 1232064000000 | 144.47 |
| 1232323200000 | 141 |
| 1232409600000 | 135.48 |
| 1232496000000 | 138.13 |
| 1232582400000 | 139.21 |
| 1232668800000 | 137.88 |
| 1232928000000 | 147.66 |
| 1233014400000 | 146.91 |
| 1233100800000 | 153.01 |
| 1233187200000 | 146.79 |
| 1233273600000 | 143.27 |
| 1233532800000 | 137.97 |
| 1233619200000 | 142.92 |
| 1233705600000 | 148.58 |
| 1233792000000 | 148.53 |
| 1233878400000 | 155.23 |
| 1234137600000 | 161.71 |
| 1234224000000 | 156.33 |
| 1234310400000 | 153 |
| 1234396800000 | 149.24 |
| 1234483200000 | 152.57 |
| 1234742400000 | 149.27 |
| 1234828800000 | 140.31 |
| 1234915200000 | 139.76 |
| 1235001600000 | 143.09 |
| 1235088000000 | 135.64 |
| 1235347200000 | 133.5 |
| 1235433600000 | 130.92 |
| 1235520000000 | 130.15 |
| 1235606400000 | 133.63 |
| 1235692800000 | 130.71 |
| 1235952000000 | 124.1 |
| 1236038400000 | 120.11 |
| 1236124800000 | 127.47 |
| 1236211200000 | 121.14 |
| 1236297600000 | 121.1 |
| 1236556800000 | 122.11 |
| 1236643200000 | 130.58 |
| 1236729600000 | 132.81 |
| 1236816000000 | 132.99 |
| 1236902400000 | 133.53 |
| 1237161600000 | 139.43 |
| 1237248000000 | 136.76 |
| 1237334400000 | 136.43 |
| 1237420800000 | 146.78 |
| 1237507200000 | 143.73 |
| 1237766400000 | 147.58 |
| 1237852800000 | 143.26 |
| 1237939200000 | 145.31 |
| 1238025600000 | 147.75 |
| 1238112000000 | 142.48 |
| 1238371200000 | 134.69 |
| 1238457600000 | 139.2 |
| 1238544000000 | 141.95 |
| 1238630400000 | 153.46 |
| 1238716800000 | 155.23 |
| 1238976000000 | 154.06 |
| 1239062400000 | 148.41 |
| 1239148800000 | 148.01 |
| 1239235200000 | 150.11 |
| 1239667200000 | 156.23 |
| 1239753600000 | 153.9 |
| 1239840000000 | 158.45 |
| 1239926400000 | 161.93 |
| 1240185600000 | 152.27 |
| 1240272000000 | 154.94 |
| 1240358400000 | 164.25 |
| 1240444800000 | 165.64 |
| 1240531200000 | 171.94 |
| 1240790400000 | 170.85 |
| 1240876800000 | 168.28 |
| 1240963200000 | 174.1 |
| 1241049600000 | 175.76 |
| 1241136000000 | 175.77 |
| 1241395200000 | 184.13 |
| 1241481600000 | 182.95 |
| 1241568000000 | 189.51 |
| 1241654400000 | 191.07 |
| 1241740800000 | 196.83 |
| 1242000000000 | 192.35 |
| 1242086400000 | 188.61 |
| 1242172800000 | 181.9 |
| 1242259200000 | 185.01 |
| 1242345600000 | 188.67 |
| 1242604800000 | 190.64 |
| 1242691200000 | 196.26 |
| 1242777600000 | 200.43 |
| 1242864000000 | 199.38 |
| 1242950400000 | 198.65 |
| 1243209600000 | 199.43 |
| 1243296000000 | 196.19 |
| 1243382400000 | 197.7 |
| 1243468800000 | 195.49 |
| 1243555200000 | 198.7 |
| 1243814400000 | 205.15 |
| 1243900800000 | 209.75 |
| 1243987200000 | 198.98 |
| 1244073600000 | 200.89 |
| 1244160000000 | 198.33 |
| 1244419200000 | 193.8 |
| 1244505600000 | 198.68 |
| 1244592000000 | 203.24 |
| 1244678400000 | 206.09 |
| 1244764800000 | 205.39 |
| 1245024000000 | 196.34 |
| 1245110400000 | 198.28 |
| 1245196800000 | 189.45 |
| 1245283200000 | 191.86 |
| 1245369600000 | 191.72 |
| 1245628800000 | 183.61 |
| 1245715200000 | 184.31 |
| 1245801600000 | 193.36 |
| 1245888000000 | 188.9 |
| 1245974400000 | 193 |
| 1246233600000 | 198.6 |
| 1246320000000 | 194.93 |
| 1246406400000 | 201.35 |
| 1246492800000 | 194.38 |
| 1246579200000 | 193.5 |
| 1246838400000 | 187.51 |
| 1246924800000 | 187.92 |
| 1247011200000 | 184.27 |
| 1247097600000 | 186.71 |
| 1247184000000 | 183.7 |
| 1247443200000 | 185.9 |
| 1247529600000 | 188.72 |
| 1247616000000 | 198.43 |
| 1247702400000 | 197.34 |
| 1247788800000 | 200.47 |
| 1248048000000 | 204.5 |
| 1248134400000 | 212.16 |
| 1248220800000 | 214.43 |
| 1248307200000 | 219.58 |
| 1248393600000 | 220.19 |
| 1248652800000 | 220.42 |
| 1248739200000 | 217.88 |
| 1248825600000 | 216.15 |
| 1248912000000 | 222.17 |
| 1248998400000 | 226.71 |
| 1249257600000 | 237.42 |
| 1249344000000 | 232.19 |
| 1249430400000 | 232.85 |
| 1249516800000 | 232.26 |
| 1249603200000 | 232.51 |
| 1249862400000 | 229.77 |
| 1249948800000 | 223.8 |
| 1250035200000 | 229.91 |
| 1250121600000 | 235.94 |
| 1250208000000 | 232.86 |
| 1250467200000 | 224.57 |
| 1250553600000 | 228.87 |
| 1250640000000 | 229.93 |
| 1250726400000 | 234.8 |
| 1250812800000 | 243.37 |
| 1251072000000 | 246.74 |
| 1251158400000 | 247.05 |
| 1251244800000 | 240.68 |
| 1251331200000 | 239.1 |
| 1251417600000 | 246.09 |
| 1251676800000 | 241.46 |
| 1251763200000 | 236.72 |
| 1251849600000 | 230.41 |
| 1251936000000 | 232.58 |
| 1252022400000 | 235.89 |
| 1252281600000 | 242.59 |
| 1252368000000 | 247.84 |
| 1252454400000 | 252.5 |
| 1252540800000 | 251.99 |
| 1252627200000 | 253.92 |
| 1252886400000 | 251.92 |
| 1252972800000 | 253.95 |
| 1253059200000 | 261.5 |
| 1253145600000 | 264.61 |
| 1253232000000 | 263.62 |
| 1253491200000 | 259.55 |
| 1253577600000 | 265.14 |
| 1253664000000 | 264.53 |
| 1253750400000 | 258.31 |
| 1253836800000 | 257.62 |
| 1254096000000 | 259.55 |
| 1254182400000 | 255.06 |
| 1254268800000 | 255.8 |
| 1254355200000 | 250.37 |
| 1254441600000 | 245.08 |
| 1254700800000 | 248.19 |
| 1254787200000 | 259.05 |
| 1254873600000 | 255.03 |
| 1254960000000 | 261.33 |
| 1255046400000 | 262.92 |
| 1255305600000 | 265.87 |
| 1255392000000 | 263.66 |
| 1255478400000 | 272.76 |
| 1255564800000 | 272.37 |
| 1255651200000 | 270.49 |
| 1255910400000 | 276.26 |
| 1255996800000 | 275.61 |
| 1256083200000 | 278.14 |
| 1256169600000 | 275.41 |
| 1256256000000 | 274.72 |
| 1256515200000 | 270.07 |
| 1256601600000 | 265.95 |
| 1256688000000 | 256.58 |
| 1256774400000 | 264.82 |
| 1256860800000 | 261.83 |
| 1257120000000 | 262.09 |
| 1257206400000 | 255.33 |
| 1257292800000 | 265.68 |
| 1257379200000 | 269.29 |
| 1257465600000 | 268.47 |
| 1257724800000 | 279.76 |
| 1257811200000 | 278.86 |
| 1257897600000 | 281.99 |
| 1257984000000 | 280.32 |
| 1258070400000 | 281.67 |
| 1258329600000 | 290.46 |
| 1258416000000 | 283 |
| 1258502400000 | 288.2 |
| 1258588800000 | 278.8 |
| 1258675200000 | 279.03 |
| 1258934400000 | 290.88 |
| 1259020800000 | 286.42 |
| 1259107200000 | 289.06 |
| 1259193600000 | 275.8 |
| 1259280000000 | 281.96 |
| 1259539200000 | 278.61 |
| 1259625600000 | 288.7 |
| 1259712000000 | 292.05 |
| 1259798400000 | 291.22 |
| 1259884800000 | 290.48 |
| 1260144000000 | 289.32 |
| 1260230400000 | 283.6 |
| 1260316800000 | 281.85 |
| 1260403200000 | 282.37 |
| 1260489600000 | 284.96 |
| 1260748800000 | 287.55 |
| 1260835200000 | 283.49 |
| 1260921600000 | 286 |
| 1261008000000 | 279.51 |
| 1261094400000 | 276.12 |
| 1261353600000 | 279.95 |
| 1261440000000 | 279.31 |
| 1261526400000 | 282.71 |
| 1261612800000 | 282.47 |
| 1261958400000 | 285.82 |
| 1262044800000 | 288.23 |
| 1262131200000 | 285.6 |
| 1262217600000 | 286.88 |
| 1262563200000 | 295.9 |
| 1262649600000 | 296.84 |
| 1262736000000 | 295.85 |
| 1262822400000 | 296.36 |
| 1262908800000 | 297.39 |
| 1263168000000 | 302.09 |
| 1263254400000 | 295.36 |
| 1263340800000 | 296.01 |
| 1263427200000 | 297.5 |
| 1263513600000 | 292.34 |
| 1263772800000 | 295.96 |
| 1263859200000 | 294.71 |
| 1263945600000 | 285.51 |
| 1264032000000 | 281.5 |
| 1264118400000 | 279.78 |
| 1264377600000 | 280.36 |
| 1264464000000 | 275.3 |
| 1264550400000 | 276.52 |
| 1264636800000 | 272.08 |
| 1264723200000 | 275.8 |
| 1264982400000 | 279.22 |
| 1265068800000 | 282.72 |
| 1265155200000 | 280.78 |
| 1265241600000 | 269.65 |
| 1265328000000 | 263.5 |
| 1265587200000 | 262.51 |
| 1265673600000 | 266.59 |
| 1265760000000 | 266.25 |
| 1265846400000 | 268.43 |
| 1265932800000 | 264.5 |
| 1266192000000 | 262.91 |
| 1266278400000 | 269.4 |
| 1266364800000 | 273.06 |
| 1266451200000 | 274.2 |
| 1266537600000 | 273.76 |
| 1266796800000 | 276.52 |
| 1266883200000 | 273.6 |
| 1266969600000 | 274.96 |
| 1267056000000 | 270.48 |
| 1267142400000 | 276.96 |
| 1267401600000 | 279.56 |
| 1267488000000 | 282.71 |
| 1267574400000 | 286.75 |
| 1267660800000 | 286.33 |
| 1267747200000 | 290.26 |
| 1268006400000 | 292.24 |
| 1268092800000 | 289.91 |
| 1268179200000 | 295.52 |
| 1268265600000 | 295.16 |
| 1268352000000 | 300.91 |
| 1268611200000 | 295.07 |
| 1268697600000 | 301.03 |
| 1268784000000 | 302.42 |
| 1268870400000 | 298.28 |
| 1268956800000 | 296.49 |
| 1269216000000 | 296.37 |
| 1269302400000 | 301.74 |
| 1269388800000 | 297.54 |
| 1269475200000 | 302.02 |
| 1269561600000 | 301.93 |
| 1269820800000 | 302.15 |
| 1269907200000 | 299.6 |
| 1269993600000 | 303.4 |
| 1270080000000 | 306.74 |
| 1270512000000 | 309.77 |
| 1270598400000 | 309.3 |
| 1270684800000 | 306.24 |
| 1270771200000 | 312.23 |
| 1271030400000 | 315.96 |
| 1271116800000 | 314.2 |
| 1271203200000 | 319.26 |
| 1271289600000 | 320.73 |
| 1271376000000 | 317.37 |
| 1271635200000 | 313.45 |
| 1271721600000 | 319.94 |
| 1271808000000 | 316.49 |
| 1271894400000 | 313.07 |
| 1271980800000 | 321.33 |
| 1272240000000 | 322.98 |
| 1272326400000 | 314.3 |
| 1272412800000 | 307.06 |
| 1272499200000 | 318.39 |
| 1272585600000 | 318.88 |
| 1272844800000 | 317.3 |
| 1272931200000 | 303.65 |
| 1273017600000 | 291.53 |
| 1273104000000 | 283.55 |
| 1273190400000 | 269.48 |
| 1273449600000 | 295.45 |
| 1273536000000 | 289.04 |
| 1273622400000 | 298.02 |
| 1273708800000 | 295.48 |
| 1273795200000 | 285.87 |
| 1274054400000 | 284.71 |
| 1274140800000 | 289.8 |
| 1274227200000 | 275.62 |
| 1274313600000 | 264.77 |
| 1274400000000 | 271.22 |
| 1274659200000 | 269.3 |
| 1274745600000 | 255.85 |
| 1274832000000 | 266.36 |
| 1274918400000 | 274.25 |
| 1275004800000 | 274.53 |
| 1275264000000 | 273.09 |
| 1275350400000 | 274.16 |
| 1275436800000 | 274.8 |
| 1275523200000 | 280.02 |
| 1275609600000 | 270.85 |
| 1275868800000 | 264.88 |
| 1275955200000 | 263.19 |
| 1276041600000 | 273.99 |
| 1276128000000 | 283.48 |
| 1276214400000 | 282.79 |
| 1276473600000 | 293.96 |
| 1276560000000 | 297.32 |
| 1276646400000 | 294.91 |
| 1276732800000 | 295.56 |
| 1276819200000 | 298.19 |
| 1277078400000 | 302.77 |
| 1277164800000 | 297.95 |
| 1277251200000 | 292.56 |
| 1277337600000 | 286.38 |
| 1277424000000 | 285.22 |
| 1277683200000 | 288.5 |
| 1277769600000 | 273.88 |
| 1277856000000 | 276.7 |
| 1277942400000 | 271.39 |
| 1278028800000 | 277.12 |
| 1278288000000 | 274.2 |
| 1278374400000 | 285.42 |
| 1278460800000 | 287.17 |
| 1278547200000 | 290.05 |
| 1278633600000 | 294.14 |
| 1278892800000 | 293.65 |
| 1278979200000 | 304.24 |
| 1279065600000 | 306.54 |
| 1279152000000 | 304.73 |
| 1279238400000 | 299.34 |
| 1279497600000 | 297.05 |
| 1279584000000 | 296.48 |
| 1279670400000 | 302.39 |
| 1279756800000 | 310.94 |
| 1279843200000 | 309.4 |
| 1280102400000 | 313.55 |
| 1280188800000 | 313.61 |
| 1280275200000 | 312.12 |
| 1280361600000 | 313.97 |
| 1280448000000 | 313.69 |
| 1280707200000 | 327.13 |
| 1280793600000 | 327.71 |
| 1280880000000 | 326.64 |
| 1280966400000 | 327.56 |
| 1281052800000 | 328.31 |
| 1281312000000 | 330.74 |
| 1281398400000 | 321.63 |
| 1281484800000 | 306.97 |
| 1281571200000 | 304.55 |
| 1281657600000 | 303 |
| 1281916800000 | 306.97 |
| 1282003200000 | 313.89 |
| 1282089600000 | 312.32 |
| 1282176000000 | 306.85 |
| 1282262400000 | 298.36 |
| 1282521600000 | 298.46 |
| 1282608000000 | 291.21 |
| 1282694400000 | 287.08 |
| 1282780800000 | 294.67 |
| 1282867200000 | 297.14 |
| 1283126400000 | 295.64 |
| 1283212800000 | 296.08 |
| 1283299200000 | 312.82 |
| 1283385600000 | 312.7 |
| 1283472000000 | 316.5 |
| 1283731200000 | 317.54 |
| 1283817600000 | 312.51 |
| 1283904000000 | 318.5 |
| 1283990400000 | 321.64 |
| 1284076800000 | 324.17 |
| 1284336000000 | 331.2 |
| 1284422400000 | 333.49 |
| 1284508800000 | 333.32 |
| 1284595200000 | 332.85 |
| 1284681600000 | 334.68 |
| 1284940800000 | 340.32 |
| 1285027200000 | 343.34 |
| 1285113600000 | 348.33 |
| 1285200000000 | 344.38 |
| 1285286400000 | 355.26 |
| 1285545600000 | 352.58 |
| 1285632000000 | 356.67 |
| 1285718400000 | 360.27 |
| 1285804800000 | 362.01 |
| 1285891200000 | 360.82 |
| 1286150400000 | 354.66 |
| 1286236800000 | 364.28 |
| 1286323200000 | 367.09 |
| 1286409600000 | 368.18 |
| 1286496000000 | 366.4 |
| 1286755200000 | 368.95 |
| 1286841600000 | 366.1 |
| 1286928000000 | 375.52 |
| 1287014400000 | 378.24 |
| 1287100800000 | 372.38 |
| 1287360000000 | 369.81 |
| 1287446400000 | 362.07 |
| 1287532800000 | 372.96 |
| 1287619200000 | 381.14 |
| 1287705600000 | 375.81 |
| 1287964800000 | 379.54 |
| 1288051200000 | 372.22 |
| 1288137600000 | 365.93 |
| 1288224000000 | 366.64 |
| 1288310400000 | 366.49 |
| 1288569600000 | 371.33 |
| 1288656000000 | 375.8 |
| 1288742400000 | 374.25 |
| 1288828800000 | 390.39 |
| 1288915200000 | 384.9 |
| 1289174400000 | 381.65 |
| 1289260800000 | 388.14 |
| 1289347200000 | 379.38 |
| 1289433600000 | 377.41 |
| 1289520000000 | 373.75 |
| 1289779200000 | 375.73 |
| 1289865600000 | 363.4 |
| 1289952000000 | 365.36 |
| 1290038400000 | 374.39 |
| 1290124800000 | 375.67 |
| 1290384000000 | 373.96 |
| 1290470400000 | 363.85 |
| 1290556800000 | 368.88 |
| 1290643200000 | 370.31 |
| 1290729600000 | 366.18 |
| 1290988800000 | 361.27 |
| 1291075200000 | 361.56 |
| 1291161600000 | 373.15 |
| 1291248000000 | 384.2 |
| 1291334400000 | 390.95 |
| 1291593600000 | 389.1 |
| 1291680000000 | 393.1 |
| 1291766400000 | 386.58 |
| 1291852800000 | 381.23 |
| 1291939200000 | 383.78 |
| 1292198400000 | 391.76 |
| 1292284800000 | 392.83 |
| 1292371200000 | 392.4 |
| 1292457600000 | 389.76 |
| 1292544000000 | 390.63 |
| 1292803200000 | 390.84 |
| 1292889600000 | 397.87 |
| 1292976000000 | 394.65 |
| 1293062400000 | 394.15 |
| 1293148800000 | 395.17 |
| 1293408000000 | 395.25 |
| 1293494400000 | 395.62 |
| 1293580800000 | 397.42 |
| 1293667200000 | 399.57 |
| 1293753600000 | 402.94 |
| 1294012800000 | 412.25 |
| 1294099200000 | 408.25 |
| 1294185600000 | 399.87 |
| 1294272000000 | 396.14 |
| 1294358400000 | 395.85 |
| 1294617600000 | 395.09 |
| 1294704000000 | 402.31 |
| 1294790400000 | 408.01 |
| 1294876800000 | 408.4 |
| 1294963200000 | 409.65 |
| 1295222400000 | 405.58 |
| 1295308800000 | 411.95 |
| 1295395200000 | 408.73 |
| 1295481600000 | 395.1 |
| 1295568000000 | 405.53 |
| 1295827200000 | 407.49 |
| 1295913600000 | 406.56 |
| 1296000000000 | 414.97 |
| 1296086400000 | 418.01 |
| 1296172800000 | 410.48 |
| 1296432000000 | 411.45 |
| 1296518400000 | 418.25 |
| 1296604800000 | 410.09 |
| 1296691200000 | 405.33 |
| 1296777600000 | 405.61 |
| 1297036800000 | 409.66 |
| 1297123200000 | 411.1 |
| 1297209600000 | 412.53 |
| 1297296000000 | 406.14 |
| 1297382400000 | 409.85 |
| 1297641600000 | 408.51 |
| 1297728000000 | 405.69 |
| 1297814400000 | 407.09 |
| 1297900800000 | 405.16 |
| 1297987200000 | 408.76 |
| 1298246400000 | 406.25 |
| 1298332800000 | 405.87 |
| 1298419200000 | 402.32 |
| 1298505600000 | 405.01 |
| 1298592000000 | 407.83 |
| 1298851200000 | 417.71 |
| 1298937600000 | 417.64 |
| 1299024000000 | 413.61 |
| 1299110400000 | 417.03 |
| 1299196800000 | 416.99 |
| 1299456000000 | 418.04 |
| 1299542400000 | 416.56 |
| 1299628800000 | 419.59 |
| 1299715200000 | 409.71 |
| 1299801600000 | 404.68 |
| 1300060800000 | 405.18 |
| 1300147200000 | 395.62 |
| 1300233600000 | 389.52 |
| 1300320000000 | 399.72 |
| 1300406400000 | 411.53 |
| 1300665600000 | 420.63 |
| 1300752000000 | 418.35 |
| 1300838400000 | 417.8 |
| 1300924800000 | 426.2 |
| 1301011200000 | 426.21 |
| 1301270400000 | 427.43 |
| 1301356800000 | 427.32 |
| 1301443200000 | 433.38 |
| 1301529600000 | 436.59 |
| 1301616000000 | 439.95 |
| 1301875200000 | 444.9 |
| 1301961600000 | 442.2 |
| 1302048000000 | 446.49 |
| 1302134400000 | 440.31 |
| 1302220800000 | 447.08 |
| 1302480000000 | 444.26 |
| 1302566400000 | 435.77 |
| 1302652800000 | 441.42 |
| 1302739200000 | 437.75 |
| 1302825600000 | 437.98 |
| 1303084800000 | 423.52 |
| 1303171200000 | 433.84 |
| 1303257600000 | 447.41 |
| 1303344000000 | 450.55 |
| 1303776000000 | 454.05 |
| 1303862400000 | 451.83 |
| 1303948800000 | 457.81 |
| 1304035200000 | 462.38 |
| 1304294400000 | 466.18 |
| 1304380800000 | 457.88 |
| 1304467200000 | 448.13 |
| 1304553600000 | 437.48 |
| 1304640000000 | 441.07 |
| 1304899200000 | 435.88 |
| 1304985600000 | 443.99 |
| 1305072000000 | 441.39 |
| 1305158400000 | 434.59 |
| 1305244800000 | 435.93 |
| 1305504000000 | 437.28 |
| 1305590400000 | 430.28 |
| 1305676800000 | 434.2 |
| 1305763200000 | 438.29 |
| 1305849600000 | 436.76 |
| 1306108800000 | 423.91 |
| 1306195200000 | 426.68 |
| 1306281600000 | 428.23 |
| 1306368000000 | 425.96 |
| 1306454400000 | 434.92 |
| 1306713600000 | 436.23 |
| 1306800000000 | 443.15 |
| 1306886400000 | 443.18 |
| 1306972800000 | 441.51 |
| 1307059200000 | 438.5 |
| 1307318400000 | 436.29 |
| 1307404800000 | 438.38 |
| 1307491200000 | 425.58 |
| 1307577600000 | 426.03 |
| 1307664000000 | 412.98 |
| 1307923200000 | 412.14 |
| 1308009600000 | 417.64 |
| 1308096000000 | 405.08 |
| 1308182400000 | 395.27 |
| 1308268800000 | 400.9 |
| 1308528000000 | 394.03 |
| 1308614400000 | 404.6 |
| 1308700800000 | 402.21 |
| 1308787200000 | 384.26 |
| 1308873600000 | 384.95 |
| 1309132800000 | 391.62 |
| 1309219200000 | 394.19 |
| 1309305600000 | 409.54 |
| 1309392000000 | 422.1 |
| 1309478400000 | 425.26 |
| 1309737600000 | 429.58 |
| 1309824000000 | 429.14 |
| 1309910400000 | 420.42 |
| 1309996800000 | 428.49 |
| 1310083200000 | 417.91 |
| 1310342400000 | 400.58 |
| 1310428800000 | 398.52 |
| 1310515200000 | 409.87 |
| 1310601600000 | 402.44 |
| 1310688000000 | 397.12 |
| 1310947200000 | 382.84 |
| 1311033600000 | 391.35 |
| 1311120000000 | 398.06 |
| 1311206400000 | 406.62 |
| 1311292800000 | 409.14 |
| 1311552000000 | 407.52 |
| 1311638400000 | 408.41 |
| 1311724800000 | 402.2 |
| 1311811200000 | 396.08 |
| 1311897600000 | 395.88 |
| 1312156800000 | 383.38 |
| 1312243200000 | 372.25 |
| 1312329600000 | 361.96 |
| 1312416000000 | 337.92 |
| 1312502400000 | 338.12 |
| 1312761600000 | 316.95 |
| 1312848000000 | 330.8 |
| 1312934400000 | 320.65 |
| 1313020800000 | 334.57 |
| 1313107200000 | 341.84 |
| 1313366400000 | 352.85 |
| 1313452800000 | 347.01 |
| 1313539200000 | 353.78 |
| 1313625600000 | 325.54 |
| 1313712000000 | 322.74 |
| 1313971200000 | 324.53 |
| 1314057600000 | 327.63 |
| 1314144000000 | 334.17 |
| 1314230400000 | 329.47 |
| 1314316800000 | 329.38 |
| 1314576000000 | 343.37 |
| 1314662400000 | 340.81 |
| 1314748800000 | 353.53 |
| 1314835200000 | 350.23 |
| 1314921600000 | 338.69 |
| 1315180800000 | 322 |
| 1315267200000 | 321.45 |
| 1315353600000 | 334.84 |
| 1315440000000 | 336.46 |
| 1315526400000 | 320.37 |
| 1315785600000 | 305.74 |
| 1315872000000 | 307.37 |
| 1315958400000 | 311.96 |
| 1316044800000 | 326.85 |
| 1316131200000 | 326.64 |
| 1316390400000 | 313.18 |
| 1316476800000 | 324.43 |
| 1316563200000 | 318.47 |
| 1316649600000 | 294.98 |
| 1316736000000 | 292.87 |
| 1316995200000 | 294.33 |
| 1317081600000 | 314.78 |
| 1317168000000 | 308.5 |
| 1317254400000 | 314.14 |
| 1317340800000 | 300.76 |
| 1317600000000 | 295.95 |
| 1317686400000 | 282.34 |
| 1317772800000 | 292.33 |
| 1317859200000 | 302.4 |
| 1317945600000 | 304.97 |
| 1318204800000 | 318.13 |
| 1318291200000 | 316.11 |
| 1318377600000 | 326.83 |
| 1318464000000 | 320.2 |
| 1318550400000 | 331.01 |
| 1318809600000 | 323.35 |
| 1318896000000 | 324.11 |
| 1318982400000 | 327.39 |
| 1319068800000 | 322.16 |
| 1319155200000 | 338.36 |
| 1319414400000 | 346.07 |
| 1319500800000 | 344.74 |
| 1319587200000 | 344.79 |
| 1319673600000 | 368.7 |
| 1319760000000 | 368.45 |
| 1320019200000 | 348.53 |
| 1320105600000 | 327.21 |
| 1320192000000 | 336.28 |
| 1320278400000 | 342.52 |
| 1320364800000 | 340.75 |
| 1320624000000 | 339.27 |
| 1320710400000 | 343.4 |
| 1320796800000 | 331.1 |
| 1320883200000 | 327.91 |
| 1320969600000 | 342.55 |
| 1321228800000 | 335.75 |
| 1321315200000 | 330.56 |
| 1321401600000 | 329.64 |
| 1321488000000 | 323.96 |
| 1321574400000 | 320.65 |
| 1321833600000 | 306.79 |
| 1321920000000 | 308.38 |
| 1322006400000 | 299.7 |
| 1322092800000 | 299.15 |
| 1322179200000 | 300.32 |
| 1322438400000 | 315.42 |
| 1322524800000 | 317.77 |
| 1322611200000 | 337.25 |
| 1322697600000 | 333.99 |
| 1322784000000 | 334.57 |
| 1323043200000 | 340.27 |
| 1323129600000 | 336.51 |
| 1323216000000 | 335.79 |
| 1323302400000 | 325.17 |
| 1323388800000 | 328.94 |
| 1323648000000 | 317.25 |
| 1323734400000 | 316.23 |
| 1323820800000 | 304.34 |
| 1323907200000 | 307.7 |
| 1323993600000 | 309.51 |
| 1324252800000 | 308.18 |
| 1324339200000 | 321.58 |
| 1324425600000 | 319.16 |
| 1324512000000 | 323.31 |
| 1324598400000 | 325.01 |
| 1324944000000 | 325.84 |
| 1325030400000 | 320.86 |
| 1325116800000 | 322.88 |
| 1325203200000 | 329.62 |
| 1325462400000 | 335.49 |
| 1325548800000 | 343.96 |
| 1325635200000 | 337.37 |
| 1325721600000 | 334.64 |
| 1325808000000 | 333.18 |
| 1326067200000 | 333.99 |
| 1326153600000 | 343.2 |
| 1326240000000 | 339.54 |
| 1326326400000 | 343.16 |
| 1326412800000 | 336.81 |
| 1326672000000 | 338.11 |
| 1326758400000 | 344.71 |
| 1326844800000 | 349.02 |
| 1326931200000 | 353.73 |
| 1327017600000 | 351.99 |
| 1327276800000 | 357.05 |
| 1327363200000 | 351.02 |
| 1327449600000 | 352.18 |
| 1327536000000 | 362.78 |
| 1327622400000 | 358.24 |
| 1327881600000 | 352.91 |
| 1327968000000 | 355.72 |
| 1328054400000 | 367.7 |
| 1328140800000 | 369.26 |
| 1328227200000 | 374.57 |
| 1328486400000 | 371.74 |
| 1328572800000 | 372.45 |
| 1328659200000 | 373.71 |
| 1328745600000 | 374.12 |
| 1328832000000 | 366.77 |
| 1329091200000 | 370.55 |
| 1329177600000 | 366.29 |
| 1329264000000 | 369.79 |
| 1329350400000 | 368.76 |
| 1329436800000 | 375.18 |
| 1329696000000 | 385.76 |
| 1329782400000 | 383.11 |
| 1329868800000 | 379.37 |
| 1329955200000 | 380.44 |
| 1330041600000 | 387.31 |
| 1330300800000 | 381.96 |
| 1330387200000 | 385.83 |
| 1330473600000 | 385.72 |
| 1330560000000 | 383.19 |
| 1330646400000 | 379.3 |
| 1330905600000 | 377.27 |
| 1330992000000 | 357.75 |
| 1331078400000 | 361.63 |
| 1331164800000 | 375.61 |
| 1331251200000 | 372.93 |
| 1331510400000 | 371.81 |
| 1331596800000 | 378.22 |
| 1331683200000 | 374.62 |
| 1331769600000 | 378.06 |
| 1331856000000 | 383.83 |
| 1332115200000 | 385.8 |
| 1332201600000 | 378.33 |
| 1332288000000 | 375.73 |
| 1332374400000 | 369.71 |
| 1332460800000 | 374.98 |
| 1332720000000 | 387.46 |
| 1332806400000 | 383.05 |
| 1332892800000 | 378.2 |
| 1332979200000 | 375.19 |
| 1333065600000 | 383.83 |
| 1333324800000 | 390.06 |
| 1333411200000 | 391.38 |
| 1333497600000 | 372.99 |
| 1333584000000 | 372.37 |
| 1334016000000 | 360.51 |
| 1334102400000 | 363.59 |
| 1334188800000 | 372.89 |
| 1334275200000 | 365.29 |
| 1334534400000 | 368.2 |
| 1334620800000 | 377.08 |
| 1334707200000 | 372.12 |
| 1334793600000 | 372.47 |
| 1334880000000 | 376.71 |
| 1335139200000 | 360.38 |
| 1335225600000 | 368.45 |
| 1335312000000 | 373.61 |
| 1335398400000 | 371.86 |
| 1335484800000 | 377.36 |
| 1335744000000 | 375.89 |
| 1335830400000 | 375.7 |
| 1335916800000 | 371.63 |
| 1336003200000 | 375.39 |
| 1336089600000 | 365.62 |
| 1336348800000 | 364.12 |
| 1336435200000 | 354.94 |
| 1336521600000 | 351.11 |
| 1336608000000 | 354.68 |
| 1336694400000 | 355.41 |
| 1336953600000 | 342.55 |
| 1337040000000 | 335.76 |
| 1337126400000 | 331.89 |
| 1337212800000 | 330.1 |
| 1337299200000 | 321.86 |
| 1337558400000 | 329.91 |
| 1337644800000 | 338.1 |
| 1337731200000 | 323.45 |
| 1337817600000 | 328.51 |
| 1337904000000 | 326.75 |
| 1338163200000 | 328.78 |
| 1338249600000 | 333.72 |
| 1338336000000 | 323.49 |
| 1338422400000 | 317.27 |
| 1338508800000 | 308.53 |
| 1338768000000 | 307.2 |
| 1338854400000 | 307.41 |
| 1338940800000 | 311.68 |
| 1339027200000 | 322.51 |
| 1339113600000 | 317.48 |
| 1339372800000 | 320.62 |
| 1339459200000 | 319.73 |
| 1339545600000 | 317.48 |
| 1339632000000 | 316.55 |
| 1339718400000 | 322.43 |
| 1339977600000 | 322.11 |
| 1340064000000 | 330.48 |
| 1340150400000 | 335.23 |
| 1340236800000 | 329.83 |
| 1340323200000 | 326.7 |
| 1340582400000 | 315.83 |
| 1340668800000 | 312.67 |
| 1340755200000 | 316.33 |
| 1340841600000 | 312.3 |
| 1340928000000 | 332.56 |
| 1341187200000 | 334 |
| 1341273600000 | 340.33 |
| 1341360000000 | 339.49 |
| 1341446400000 | 336.36 |
| 1341532800000 | 327.97 |
| 1341792000000 | 326.08 |
| 1341878400000 | 331.19 |
| 1341964800000 | 328.47 |
| 1342051200000 | 322.05 |
| 1342137600000 | 329.36 |
| 1342396800000 | 331.12 |
| 1342483200000 | 332.07 |
| 1342569600000 | 335.97 |
| 1342656000000 | 343.16 |
| 1342742400000 | 336.41 |
| 1343001600000 | 325.17 |
| 1343088000000 | 324.91 |
| 1343174400000 | 326.05 |
| 1343260800000 | 337.55 |
| 1343347200000 | 342.94 |
| 1343606400000 | 346.22 |
| 1343692800000 | 345.59 |
| 1343779200000 | 343.7 |
| 1343865600000 | 335.96 |
| 1343952000000 | 348.31 |
| 1344211200000 | 352.75 |
| 1344297600000 | 354.46 |
| 1344384000000 | 352.66 |
| 1344470400000 | 355.38 |
| 1344556800000 | 354.52 |
| 1344816000000 | 352.57 |
| 1344902400000 | 353.55 |
| 1344988800000 | 350.69 |
| 1345075200000 | 353.86 |
| 1345161600000 | 356.93 |
| 1345420800000 | 356.6 |
| 1345507200000 | 361.59 |
| 1345593600000 | 355.1 |
| 1345680000000 | 356.22 |
| 1345766400000 | 354.73 |
| 1346025600000 | 357.34 |
| 1346112000000 | 352.58 |
| 1346198400000 | 350.92 |
| 1346284800000 | 347.2 |
| 1346371200000 | 354.27 |
| 1346630400000 | 354.68 |
| 1346716800000 | 349.6 |
| 1346803200000 | 350.85 |
| 1346889600000 | 357.35 |
| 1346976000000 | 369.09 |
| 1347235200000 | 368.18 |
| 1347321600000 | 371.23 |
| 1347408000000 | 376.66 |
| 1347494400000 | 374.36 |
| 1347580800000 | 390.98 |
| 1347840000000 | 385.62 |
| 1347926400000 | 380.66 |
| 1348012800000 | 383.27 |
| 1348099200000 | 377.39 |
| 1348185600000 | 379.01 |
| 1348444800000 | 375.8 |
| 1348531200000 | 378.89 |
| 1348617600000 | 368.11 |
| 1348704000000 | 372.51 |
| 1348790400000 | 370.85 |
| 1349049600000 | 377.32 |
| 1349136000000 | 375.35 |
| 1349222400000 | 371.45 |
| 1349308800000 | 375.1 |
| 1349395200000 | 382.02 |
| 1349654400000 | 375.52 |
| 1349740800000 | 371 |
| 1349827200000 | 368.26 |
| 1349913600000 | 370.5899 |
| 1350000000000 | 369.25 |
| 1350259200000 | 370.71 |
| 1350345600000 | 374.21 |
| 1350432000000 | 379.64 |
| 1350518400000 | 380.0299 |
| 1350604800000 | 374.51 |
| 1350864000000 | 374.01 |
| 1350950400000 | 362.19 |
| 1351036800000 | 363.65 |
| 1351123200000 | 365.19 |
| 1351209600000 | 367.23 |
| 1351468800000 | 367.81 |
| 1351555200000 | 373.22 |
| 1351641600000 | 372.14 |
| 1351728000000 | 376.43 |
| 1351814400000 | 376.17 |
| 1352073600000 | 372.42 |
| 1352160000000 | 374.63 |
| 1352246400000 | 369.65 |
| 1352332800000 | 367.14 |
| 1352419200000 | 366.17 |
| 1352678400000 | 365.56 |
| 1352764800000 | 362.95 |
| 1352851200000 | 362.02 |
| 1352937600000 | 359.32 |
| 1353024000000 | 354.24 |
| 1353283200000 | 365.05 |
| 1353369600000 | 367.33 |
| 1353456000000 | 370.48 |
| 1353542400000 | 377.31 |
| 1353628800000 | 382.19 |
| 1353888000000 | 380.56 |
| 1353974400000 | 379.55 |
| 1354060800000 | 377.56 |
| 1354147200000 | 384.52 |
| 1354233600000 | 385.73 |
| 1354492800000 | 388.66 |
| 1354579200000 | 389.68 |
| 1354665600000 | 390.77 |
| 1354752000000 | 391.89 |
| 1354838400000 | 389.63 |
| 1355097600000 | 389.19 |
| 1355184000000 | 396.14 |
| 1355270400000 | 395.57 |
| 1355356800000 | 392.35 |
| 1355443200000 | 393.24 |
| 1355702400000 | 394.63 |
| 1355788800000 | 399.39 |
| 1355875200000 | 401.83 |
| 1355961600000 | 402.86 |
| 1356048000000 | 400.67 |
| 1356307200000 | 400.23 |
| 1356566400000 | 402.16 |
| 1356652800000 | 399.92 |
| 1356912000000 | 399.88 |
| 1357084800000 | 412.46 |
| 1357171200000 | 409.08 |
| 1357257600000 | 407.05 |
| 1357516800000 | 405.42 |
| 1357603200000 | 403.16 |
| 1357689600000 | 402.88 |
| 1357776000000 | 407.16 |
| 1357862400000 | 408.81 |
| 1358121600000 | 410.23 |
| 1358208000000 | 408.04 |
| 1358294400000 | 408.06 |
| 1358380800000 | 412.98 |
| 1358467200000 | 410.23 |
| 1358726400000 | 413.06 |
| 1358812800000 | 413.23 |
| 1358899200000 | 414.35 |
| 1358985600000 | 416.75 |
| 1359072000000 | 421.95 |
| 1359331200000 | 421.17 |
| 1359417600000 | 422.81 |
| 1359504000000 | 421.74 |
| 1359590400000 | 416.57 |
| 1359676800000 | 425.15 |
| 1359936000000 | 418.23 |
| 1360022400000 | 416.76 |
| 1360108800000 | 416.67 |
| 1360195200000 | 411.7799 |
| 1360281600000 | 413.56 |
| 1360540800000 | 410.6 |
| 1360627200000 | 415.25 |
| 1360713600000 | 421.77 |
| 1360800000000 | 418.31 |
| 1360886400000 | 418.99 |
| 1361145600000 | 415.86 |
| 1361232000000 | 421.99 |
| 1361318400000 | 424.11 |
| 1361404800000 | 411.48 |
| 1361491200000 | 414.05 |
| 1361750400000 | 414.96 |
| 1361836800000 | 406.61 |
| 1361923200000 | 411.14 |
| 1362009600000 | 410.71 |
| 1362096000000 | 407.43 |
| 1362355200000 | 409.47 |
| 1362441600000 | 415.7799 |
| 1362528000000 | 414.38 |
| 1362614400000 | 417.08 |
| 1362700800000 | 415.26 |
| 1362960000000 | 416.44 |
| 1363046400000 | 416.55 |
| 1363132800000 | 412.89 |
| 1363219200000 | 414.46 |
| 1363305600000 | 416.85 |
| 1363564800000 | 413.08 |
| 1363651200000 | 409.36 |
| 1363737600000 | 411.1 |
| 1363824000000 | 408.63 |
| 1363910400000 | 408.79 |
| 1364169600000 | 408.2 |
| 1364256000000 | 408.36 |
| 1364342400000 | 404.8 |
| 1364428800000 | 409.14 |
| 1364860800000 | 414.51 |
| 1364947200000 | 413.39 |
| 1365033600000 | 408.72 |
| 1365120000000 | 408.62 |
| 1365379200000 | 410.5899 |
| 1365465600000 | 413.0899 |
| 1365552000000 | 419.58 |
| 1365638400000 | 423.37 |
| 1365724800000 | 419.82 |
| 1365984000000 | 412.98 |
| 1366070400000 | 409.67 |
| 1366156800000 | 399.52 |
| 1366243200000 | 399.68 |
| 1366329600000 | 400.89 |
| 1366588800000 | 399.75 |
| 1366675200000 | 405.57 |
| 1366761600000 | 407.73 |
| 1366848000000 | 413.67 |
| 1366934400000 | 415.01 |
| 1367193600000 | 415.33 |
| 1367280000000 | 420.26 |
| 1367366400000 | 420.44 |
| 1367452800000 | 412.85 |
| 1367539200000 | 418.62 |
| 1367798400000 | 416.8399 |
| 1367884800000 | 419.27 |
| 1367971200000 | 426.49 |
| 1368057600000 | 424.45 |
| 1368144000000 | 422.35 |
| 1368403200000 | 425.17 |
| 1368489600000 | 425.17 |
| 1368576000000 | 423.41 |
| 1368662400000 | 424.72 |
| 1368748800000 | 419.91 |
| 1369008000000 | 421.89 |
| 1369094400000 | 425.03 |
| 1369180800000 | 426.55 |
| 1369267200000 | 416.29 |
| 1369353600000 | 417.71 |
| 1369612800000 | 420.55 |
| 1369699200000 | 421.28 |
| 1369785600000 | 419.8 |
| 1369872000000 | 423.33 |
| 1369958400000 | 415.54 |
| 1370217600000 | 417.29 |
| 1370304000000 | 415.91 |
| 1370390400000 | 411.32 |
| 1370476800000 | 412.8399 |
| 1370563200000 | 413.72 |
| 1370822400000 | 411.69 |
| 1370908800000 | 407.93 |
| 1370995200000 | 412.6 |
| 1371081600000 | 411.8 |
| 1371168000000 | 416.99 |
| 1371427200000 | 418.61 |
| 1371513600000 | 419.93 |
| 1371600000000 | 420.44 |
| 1371686400000 | 398.08 |
| 1371772800000 | 394.7 |
| 1372032000000 | 380.75 |
| 1372118400000 | 388.35 |
| 1372204800000 | 390.94 |
| 1372291200000 | 392.42 |
| 1372377600000 | 388.08 |
| 1372636800000 | 393.76 |
| 1372723200000 | 395.2 |
| 1372809600000 | 390.67 |
| 1372896000000 | 398.33 |
| 1372982400000 | 391.4 |
| 1373241600000 | 396.2 |
| 1373328000000 | 398.89 |
| 1373414400000 | 404.65 |
| 1373500800000 | 416.94 |
| 1373587200000 | 418.15 |
| 1373846400000 | 417.37 |
| 1373932800000 | 422.55 |
| 1374019200000 | 422.64 |
| 1374105600000 | 421.6 |
| 1374192000000 | 424.41 |
| 1374451200000 | 425.85 |
| 1374537600000 | 428.44 |
| 1374624000000 | 429.35 |
| 1374710400000 | 426.45 |
| 1374796800000 | 425.79 |
| 1375056000000 | 425.36 |
| 1375142400000 | 425.28 |
| 1375228800000 | 425.69 |
| 1375315200000 | 427.26 |
| 1375401600000 | 427.89 |
| 1375660800000 | 429.16 |
| 1375747200000 | 430.92 |
| 1375833600000 | 429.93 |
| 1375920000000 | 436.03 |
| 1376006400000 | 439.43 |
| 1376265600000 | 438.87 |
| 1376352000000 | 439.29 |
| 1376438400000 | 443.1 |
| 1376524800000 | 436.29 |
| 1376611200000 | 440.16 |
| 1376870400000 | 440.46 |
| 1376956800000 | 438.87 |
| 1377043200000 | 431.97 |
| 1377129600000 | 436.09 |
| 1377216000000 | 440.12 |
| 1377475200000 | 438.59 |
| 1377561600000 | 432.58 |
| 1377648000000 | 428.84 |
| 1377734400000 | 426.34 |
| 1377820800000 | 421.14 |
| 1378080000000 | 429.56 |
| 1378166400000 | 429.75 |
| 1378252800000 | 433.69 |
| 1378339200000 | 429.63 |
| 1378425600000 | 432.56 |
| 1378684800000 | 437.48 |
| 1378771200000 | 446.5 |
| 1378857600000 | 448.29 |
| 1378944000000 | 447.07 |
| 1379030400000 | 444.49 |
| 1379289600000 | 451.05 |
| 1379376000000 | 449.62 |
| 1379462400000 | 450.25 |
| 1379548800000 | 461.85 |
| 1379635200000 | 459.03 |
| 1379894400000 | 454.66 |
| 1379980800000 | 452.65 |
| 1380067200000 | 449.69 |
| 1380153600000 | 449.71 |
| 1380240000000 | 450.53 |
| 1380499200000 | 444.95 |
| 1380585600000 | 450.3 |
| 1380672000000 | 449.03 |
| 1380758400000 | 451.1 |
| 1380844800000 | 444.61 |
| 1381104000000 | 440.19 |
| 1381190400000 | 436.32 |
| 1381276800000 | 430.27 |
| 1381363200000 | 436.94 |
| 1381449600000 | 439.47 |
| 1381708800000 | 439.54 |
| 1381795200000 | 440.78 |
| 1381881600000 | 441.99 |
| 1381968000000 | 445.56 |
| 1382054400000 | 449.98 |
| 1382313600000 | 455.58 |
| 1382400000000 | 458.12 |
| 1382486400000 | 459.01 |
| 1382572800000 | 462.97 |
| 1382659200000 | 460.57 |
| 1382918400000 | 456.84 |
| 1383004800000 | 457.2 |
| 1383091200000 | 457.92 |
| 1383177600000 | 452.54 |
| 1383264000000 | 447.55 |
| 1383523200000 | 451.9 |
| 1383609600000 | 449.33 |
| 1383696000000 | 458.6 |
| 1383782400000 | 453.68 |
| 1383868800000 | 448.18 |
| 1384128000000 | 452.2 |
| 1384214400000 | 444.97 |
| 1384300800000 | 440.32 |
| 1384387200000 | 445.19 |
| 1384473600000 | 448.29 |
| 1384732800000 | 453.51 |
| 1384819200000 | 450.75 |
| 1384905600000 | 448.85 |
| 1384992000000 | 447.8 |
| 1385078400000 | 451.45 |
| 1385337600000 | 452.7 |
| 1385424000000 | 453.01 |
| 1385510400000 | 457.85 |
| 1385596800000 | 460.31 |
| 1385683200000 | 458.23 |
| 1385942400000 | 455.77 |
| 1386028800000 | 448.88 |
| 1386115200000 | 444.38 |
| 1386201600000 | 444.51 |
| 1386288000000 | 445.6 |
| 1386547200000 | 447.41 |
| 1386633600000 | 447.98 |
| 1386720000000 | 446.67 |
| 1386806400000 | 439.48 |
| 1386892800000 | 440.09 |
| 1387152000000 | 445.61 |
| 1387238400000 | 443.95 |
| 1387324800000 | 449.79 |
| 1387411200000 | 454.66 |
| 1387497600000 | 460.31 |
| 1387756800000 | 465.09 |
| 1387843200000 | 463.66 |
| 1388102400000 | 473 |
| 1388361600000 | 475.31 |
| 1388448000000 | 475.08 |
| 1388620800000 | 470.32 |
| 1388707200000 | 470.77 |
| 1388966400000 | 471.35 |
| 1389052800000 | 468.91 |
| 1389139200000 | 468.48 |
| 1389225600000 | 471.41 |
| 1389312000000 | 476.93 |
| 1389571200000 | 476.71 |
| 1389657600000 | 478.32 |
| 1389744000000 | 479.88 |
| 1389830400000 | 482.13 |
| 1389916800000 | 482.91 |
| 1390176000000 | 479.19 |
| 1390262400000 | 480.23 |
| 1390348800000 | 481.33 |
| 1390435200000 | 481.13 |
| 1390521600000 | 470.5 |
| 1390780800000 | 465.04 |
| 1390867200000 | 470.04 |
| 1390953600000 | 466.59 |
| 1391040000000 | 463.8 |
| 1391126400000 | 459.6 |
| 1391385600000 | 456.06 |
| 1391472000000 | 453.76 |
| 1391558400000 | 460.16 |
| 1391644800000 | 468.98 |
| 1391731200000 | 471.24 |
| 1391990400000 | 473.94 |
| 1392076800000 | 482.61 |
| 1392163200000 | 478.13 |
| 1392249600000 | 479.71 |
| 1392336000000 | 480.69 |
| 1392595200000 | 483.4 |
| 1392681600000 | 482.1 |
| 1392768000000 | 486.36 |
| 1392854400000 | 483.58 |
| 1392940800000 | 486.68 |
| 1393200000000 | 496.25 |
| 1393286400000 | 497.08 |
| 1393372800000 | 493.79 |
| 1393459200000 | 493.12 |
| 1393545600000 | 502.24 |
| 1393804800000 | 487.66 |
| 1393891200000 | 496.53 |
| 1393977600000 | 496.55 |
| 1394064000000 | 503.23 |
| 1394150400000 | 494.98 |
| 1394409600000 | 492.98 |
| 1394496000000 | 493.21 |
| 1394582400000 | 488.3 |
| 1394668800000 | 484.34 |
| 1394755200000 | 480.78 |
| 1395014400000 | 488.42 |
| 1395100800000 | 490.14 |
| 1395187200000 | 487.24 |
| 1395273600000 | 479.33 |
| 1395360000000 | 479.79 |
| 1395619200000 | 473.02 |
| 1395705600000 | 479.87 |
| 1395792000000 | 484.65 |
| 1395878400000 | 483.87 |
| 1395964800000 | 488.88 |
| 1396224000000 | 494.44 |
| 1396310400000 | 500.94 |
| 1396396800000 | 500.39 |
| 1396483200000 | 495.53 |
| 1396569600000 | 497.4 |
| 1396828800000 | 492.74 |
| 1396915200000 | 492.95 |
| 1397001600000 | 499.65 |
| 1397088000000 | 498.98 |
| 1397174400000 | 491.46 |
| 1397433600000 | 486.41 |
| 1397520000000 | 483.51 |
| 1397606400000 | 488.43 |
| 1397692800000 | 488.99 |
| 1398124800000 | 499.13 |
| 1398211200000 | 500.99 |
| 1398297600000 | 504.28 |
| 1398384000000 | 503.17 |
| 1398643200000 | 504.07 |
| 1398729600000 | 507.88 |
| 1398816000000 | 516.33 |
| 1398902400000 | 517.92 |
| 1398988800000 | 518.97 |
| 1399248000000 | 517.65 |
| 1399334400000 | 518.64 |
| 1399420800000 | 516.96 |
| 1399507200000 | 519.21 |
| 1399593600000 | 521.11 |
| 1399852800000 | 529.0599 |
| 1399939200000 | 530.26 |
| 1400025600000 | 529.9299 |
| 1400112000000 | 525.6 |
| 1400198400000 | 522.47 |
| 1400457600000 | 524.66 |
| 1400544000000 | 526.62 |
| 1400630400000 | 527.5 |
| 1400716800000 | 531.44 |
| 1400803200000 | 527.19 |
| 1401062400000 | 529.1 |
| 1401148800000 | 527.75 |
| 1401235200000 | 526.02 |
| 1401321600000 | 526.97 |
| 1401408000000 | 526.1 |
| 1401667200000 | 527.21 |
| 1401753600000 | 524.17 |
| 1401840000000 | 528.58 |
| 1401926400000 | 527.26 |
| 1402012800000 | 533.71 |
| 1402272000000 | 533.66 |
| 1402358400000 | 530.8 |
| 1402444800000 | 527.15 |
| 1402531200000 | 529.24 |
| 1402617600000 | 528.3 |
| 1402876800000 | 526.95 |
| 1402963200000 | 523.4 |
| 1403049600000 | 526.49 |
| 1403136000000 | 527 |
| 1403222400000 | 524.63 |
| 1403481600000 | 526.65 |
| 1403568000000 | 522.98 |
| 1403654400000 | 518.26 |
| 1403740800000 | 517.7 |
| 1403827200000 | 521.38 |
| 1404086400000 | 525.0599 |
| 1404172800000 | 525.88 |
| 1404259200000 | 527.01 |
| 1404345600000 | 529.9299 |
| 1404432000000 | 526.61 |
| 1404691200000 | 524.8099 |
| 1404777600000 | 517.91 |
| 1404864000000 | 518.5 |
| 1404950400000 | 509.02 |
| 1405036800000 | 509.86 |
| 1405296000000 | 518.73 |
| 1405382400000 | 511.27 |
| 1405468800000 | 517.28 |
| 1405555200000 | 512.65 |
| 1405641600000 | 512.45 |
| 1405900800000 | 511.57 |
| 1405987200000 | 516.98 |
| 1406073600000 | 515.88 |
| 1406160000000 | 516.14 |
| 1406246400000 | 514.3099 |
| 1406505600000 | 511.09 |
| 1406592000000 | 511.18 |
| 1406678400000 | 507.9 |
| 1406764800000 | 501.17 |
| 1406851200000 | 497.76 |
| 1407110400000 | 498.5 |
| 1407196800000 | 497.77 |
| 1407283200000 | 488.81 |
| 1407369600000 | 485.32 |
| 1407456000000 | 481.65 |
| 1407715200000 | 492.98 |
| 1407801600000 | 492.38 |
| 1407888000000 | 495.13 |
| 1407974400000 | 495.29 |
| 1408060800000 | 494.91 |
| 1408320000000 | 499.86 |
| 1408406400000 | 503.31 |
| 1408492800000 | 499.73 |
| 1408579200000 | 501.57 |
| 1408665600000 | 498.67 |
| 1408924800000 | 502.49 |
| 1409011200000 | 503.5 |
| 1409097600000 | 506.24 |
| 1409184000000 | 497.58 |
| 1409270400000 | 497.12 |
| 1409529600000 | 496.08 |
| 1409616000000 | 497.69 |
| 1409702400000 | 500.57 |
| 1409788800000 | 498.6 |
| 1409875200000 | 493.84 |
| 1410134400000 | 494.22 |
| 1410220800000 | 488.17 |
| 1410307200000 | 486.97 |
| 1410393600000 | 486.12 |
| 1410480000000 | 486.65 |
| 1410739200000 | 483.62 |
| 1410825600000 | 481.56 |
| 1410912000000 | 485.99 |
| 1410998400000 | 488.5 |
| 1411084800000 | 485.56 |
| 1411344000000 | 483.87 |
| 1411430400000 | 479.33 |
| 1411516800000 | 477.31 |
| 1411603200000 | 472.51 |
| 1411689600000 | 470.9 |
| 1411948800000 | 469.79 |
| 1412035200000 | 474.53 |
| 1412121600000 | 466.5 |
| 1412208000000 | 456.77 |
| 1412294400000 | 455.91 |
| 1412553600000 | 457.05 |
| 1412640000000 | 449.97 |
| 1412726400000 | 445.59 |
| 1412812800000 | 445.02 |
| 1412899200000 | 432.24 |
| 1413158400000 | 433.89 |
| 1413244800000 | 436.48 |
| 1413331200000 | 426.92 |
| 1413417600000 | 423.77 |
| 1413504000000 | 437.79 |
| 1413763200000 | 437.64 |
| 1413849600000 | 446.99 |
| 1413936000000 | 452.83 |
| 1414022400000 | 457.04 |
| 1414108800000 | 454.69 |
| 1414368000000 | 454.71 |
| 1414454400000 | 462.2 |
| 1414540800000 | 465.98 |
| 1414627200000 | 464.2 |
| 1414713600000 | 467.34 |
| 1414972800000 | 464.27 |
| 1415059200000 | 464.22 |
| 1415145600000 | 467.13 |
| 1415232000000 | 467.06 |
| 1415318400000 | 469.22 |
| 1415577600000 | 474.41 |
| 1415664000000 | 473.91 |
| 1415750400000 | 472.18 |
| 1415836800000 | 473.59 |
| 1415923200000 | 477.05 |
| 1416182400000 | 477.25 |
| 1416268800000 | 484.13 |
| 1416355200000 | 481.82 |
| 1416441600000 | 480.89 |
| 1416528000000 | 485.2 |
| 1416787200000 | 488.77 |
| 1416873600000 | 491.17 |
| 1416960000000 | 491.54 |
| 1417046400000 | 486.36 |
| 1417132800000 | 478.89 |
| 1417392000000 | 479.01 |
| 1417478400000 | 477.68 |
| 1417564800000 | 477.11 |
| 1417651200000 | 477.81 |
| 1417737600000 | 478.89 |
| 1417996800000 | 476.02 |
| 1418083200000 | 474.02 |
| 1418169600000 | 472.33 |
| 1418256000000 | 468.79 |
| 1418342400000 | 462.78 |
| 1418601600000 | 453.04 |
| 1418688000000 | 455.23 |
| 1418774400000 | 456.57 |
| 1418860800000 | 467.83 |
| 1418947200000 | 471.46 |
| 1419206400000 | 473.23 |
| 1419292800000 | 473.61 |
| 1419379200000 | 472.61 |
| 1419811200000 | 471.07 |
| 1419897600000 | 468.53 |
| 1419984000000 | 464.6 |
| 1420156800000 | 463.71 |
| 1420416000000 | 456.8 |
| 1420502400000 | 457.59 |
| 1420588800000 | 448.62 |
| 1420675200000 | 458.33 |
| 1420761600000 | 459.39 |
| 1421020800000 | 459.33 |
| 1421107200000 | 464.05 |
| 1421193600000 | 454.88 |
| 1421280000000 | 453.62 |
| 1421366400000 | 453.91 |
| 1421625600000 | 462.46 |
| 1421712000000 | 461.77 |
| 1421798400000 | 467.37 |
| 1421884800000 | 471.32 |
| 1421971200000 | 472.41 |
| 1422230400000 | 479.2 |
| 1422316800000 | 477.27 |
| 1422403200000 | 483.07 |
| 1422489600000 | 481.04 |
| 1422576000000 | 482.26 |
| 1422835200000 | 481.9 |
| 1422921600000 | 492.38 |
| 1423008000000 | 489.97 |
| 1423094400000 | 496.69 |
| 1423180800000 | 495.59 |
| 1423440000000 | 493.82 |
| 1423526400000 | 497.95 |
| 1423612800000 | 491.24 |
| 1423699200000 | 501.5 |
| 1423785600000 | 507.42 |
| 1424044800000 | 507.77 |
| 1424131200000 | 505.33 |
| 1424217600000 | 508.53 |
| 1424304000000 | 509.94 |
| 1424390400000 | 511.8 |
| 1424649600000 | 512.33 |
| 1424736000000 | 513.0599 |
| 1424822400000 | 516.37 |
| 1424908800000 | 512.4 |
| 1424995200000 | 513.13 |
| 1425254400000 | 511.21 |
| 1425340800000 | 507.16 |
| 1425427200000 | 497.8 |
| 1425513600000 | 503.04 |
| 1425600000000 | 494.07 |
| 1425859200000 | 491.06 |
| 1425945600000 | 480.96 |
| 1426032000000 | 484.71 |
| 1426118400000 | 487 |
| 1426204800000 | 483.39 |
| 1426464000000 | 491.04 |
| 1426550400000 | 485.88 |
| 1426636800000 | 489.68 |
| 1426723200000 | 493.32 |
| 1426809600000 | 500.52 |
| 1427068800000 | 506.72 |
| 1427155200000 | 507.17 |
| 1427241600000 | 507.06 |
| 1427328000000 | 497.96 |
| 1427414400000 | 497.68 |
| 1427673600000 | 501.86 |
| 1427760000000 | 496.38 |
| 1427846400000 | 498.95 |
| 1427932800000 | 504.54 |
| 1428364800000 | 513.34 |
| 1428451200000 | 510.03 |
| 1428537600000 | 511.85 |
| 1428624000000 | 514.48 |
| 1428883200000 | 514.47 |
| 1428969600000 | 521.98 |
| 1429056000000 | 521.75 |
| 1429142400000 | 527 |
| 1429228800000 | 515.5599 |
| 1429488000000 | 517.91 |
| 1429574400000 | 523.96 |
| 1429660800000 | 518 |
| 1429747200000 | 516.36 |
| 1429833600000 | 522.97 |
| 1430092800000 | 529.22 |
| 1430179200000 | 522.16 |
| 1430265600000 | 517.63 |
| 1430352000000 | 518.89 |
| 1430438400000 | 518.22 |
| 1430697600000 | 524.01 |
| 1430784000000 | 517.3 |
| 1430870400000 | 522.08 |
| 1430956800000 | 516.97 |
| 1431043200000 | 525.53 |
| 1431302400000 | 523.57 |
| 1431388800000 | 518.59 |
| 1431475200000 | 527.22 |
| 1431561600000 | 527.02 |
| 1431648000000 | 529.69 |
| 1431907200000 | 529.24 |
| 1431993600000 | 525.71 |
| 1432080000000 | 525.72 |
| 1432166400000 | 529.5 |
| 1432252800000 | 527.1799 |
| 1432512000000 | 526.89 |
| 1432598400000 | 516.26 |
| 1432684800000 | 520.63 |
| 1432771200000 | 520.41 |
| 1432857600000 | 517.3099 |
| 1433116800000 | 512.24 |
| 1433203200000 | 519.53 |
| 1433289600000 | 529.3099 |
| 1433376000000 | 524.45 |
| 1433462400000 | 511.76 |
| 1433721600000 | 511.25 |
| 1433808000000 | 512.28 |
| 1433894400000 | 522.92 |
| 1433980800000 | 519.96 |
| 1434067200000 | 518.0599 |
| 1434326400000 | 508.36 |
| 1434412800000 | 513.26 |
| 1434499200000 | 508.77 |
| 1434585600000 | 515.03 |
| 1434672000000 | 511.74 |
| 1434931200000 | 526.38 |
| 1435017600000 | 522.95 |
| 1435104000000 | 519.44 |
| 1435190400000 | 520.89 |
| 1435276800000 | 519.46 |
| 1435536000000 | 508.42 |
| 1435622400000 | 503.53 |
| 1435708800000 | 509.27 |
| 1435795200000 | 502.59 |
| 1435881600000 | 500.29 |
| 1436140800000 | 493.05 |
| 1436227200000 | 479.36 |
| 1436313600000 | 486.4 |
| 1436400000000 | 497.63 |
| 1436486400000 | 514.15 |
| 1436745600000 | 513.47 |
| 1436832000000 | 513.1 |
| 1436918400000 | 508.67 |
| 1437004800000 | 515.1 |
| 1437091200000 | 512.92 |
| 1437350400000 | 519.37 |
| 1437436800000 | 515.48 |
| 1437523200000 | 509.65 |
| 1437609600000 | 510.03 |
| 1437696000000 | 506.99 |
| 1437955200000 | 501.04 |
| 1438041600000 | 499.42 |
| 1438128000000 | 504.91 |
| 1438214400000 | 500.43 |
| 1438300800000 | 505.24 |
| 1438560000000 | 505.78 |
| 1438646400000 | 505.1 |
| 1438732800000 | 506.3 |
| 1438819200000 | 500.21 |
| 1438905600000 | 496.48 |
| 1439164800000 | 503.73 |
| 1439251200000 | 496.41 |
| 1439337600000 | 490.14 |
| 1439424000000 | 496.03 |
| 1439510400000 | 494.88 |
| 1439769600000 | 492.85 |
| 1439856000000 | 490.98 |
| 1439942400000 | 479.71 |
| 1440028800000 | 473.77 |
| 1440115200000 | 465.85 |
| 1440374400000 | 452.2 |
| 1440460800000 | 459.8 |
| 1440547200000 | 456.65 |
| 1440633600000 | 466.21 |
| 1440720000000 | 467.93 |
| 1440979200000 | 463.62 |
| 1441065600000 | 456.47 |
| 1441152000000 | 459.38 |
| 1441238400000 | 468.2 |
| 1441324800000 | 455.9 |
| 1441584000000 | 458.39 |
| 1441670400000 | 467.51 |
| 1441756800000 | 474.93 |
| 1441843200000 | 471.96 |
| 1441929600000 | 470.96 |
| 1442188800000 | 465.51 |
| 1442275200000 | 465.72 |
| 1442361600000 | 471.96 |
| 1442448000000 | 471.95 |
| 1442534400000 | 466.95 |
| 1442793600000 | 463.57 |
| 1442880000000 | 448.7 |
| 1442966400000 | 448.83 |
| 1443052800000 | 441.58 |
| 1443139200000 | 448.44 |
| 1443398400000 | 440.84 |
| 1443484800000 | 443.92 |
| 1443571200000 | 451.48 |
| 1443657600000 | 453.31 |
| 1443744000000 | 457.63 |
| 1444003200000 | 469.97 |
| 1444089600000 | 475.73 |
| 1444176000000 | 476.78 |
| 1444262400000 | 477.33 |
| 1444348800000 | 489.54 |
| 1444608000000 | 490.05 |
| 1444694400000 | 486.79 |
| 1444780800000 | 480.94 |
| 1444867200000 | 482.38 |
| 1444953600000 | 482.28 |
| 1445212800000 | 479.76 |
| 1445299200000 | 482.15 |
| 1445385600000 | 484.9 |
| 1445472000000 | 487.64 |
| 1445558400000 | 490.99 |
| 1445817600000 | 492.4 |
| 1445904000000 | 486.95 |
| 1445990400000 | 494.49 |
| 1446076800000 | 488.64 |
| 1446163200000 | 495.84 |
| 1446422400000 | 495.9 |
| 1446508800000 | 496.89 |
| 1446595200000 | 499.21 |
| 1446681600000 | 498.23 |
| 1446768000000 | 495.07 |
| 1447027200000 | 493.51 |
| 1447113600000 | 490.62 |
| 1447200000000 | 498.44 |
| 1447286400000 | 493.95 |
| 1447372800000 | 488.57 |
| 1447632000000 | 491.35 |
| 1447718400000 | 499.07 |
| 1447804800000 | 498.92 |
| 1447891200000 | 504.47 |
| 1447977600000 | 505.95 |
| 1448236800000 | 502.71 |
| 1448323200000 | 495.59 |
| 1448409600000 | 498.5 |
| 1448496000000 | 503.19 |
| 1448582400000 | 502.34 |
| 1448841600000 | 507.84 |
| 1448928000000 | 507.89 |
| 1449014400000 | 509.39 |
| 1449100800000 | 510.41 |
| 1449187200000 | 507.81 |
| 1449446400000 | 507.63 |
| 1449532800000 | 497.18 |
| 1449619200000 | 501.35 |
| 1449705600000 | 498.69 |
| 1449792000000 | 487.53 |
| 1450051200000 | 483.38 |
| 1450137600000 | 489.84 |
| 1450224000000 | 492.96 |
| 1450310400000 | 493.62 |
| 1450396800000 | 488.48 |
| 1450656000000 | 488.86 |
| 1450742400000 | 490.77 |
| 1450828800000 | 499.81 |
| 1450915200000 | 503.63 |
| 1451260800000 | 500.8 |
| 1451347200000 | 504.86 |
| 1451433600000 | 502.33 |
| 1451520000000 | 500.92 |
| 1451865600000 | 484.48 |
| 1451952000000 | 477.44 |
| 1452038400000 | 476.17 |
| 1452124800000 | 468.96 |
| 1452211200000 | 469.92 |
| 1452470400000 | 464.11 |
| 1452556800000 | 465.02 |
| 1452643200000 | 468.74 |
| 1452729600000 | 457.28 |
| 1452816000000 | 444.78 |
| 1453075200000 | 441.71 |
| 1453161600000 | 449.18 |
| 1453248000000 | 431.35 |
| 1453334400000 | 438.66 |
| 1453420800000 | 452.68 |
| 1453680000000 | 452.33 |
| 1453766400000 | 459.49 |
| 1453852800000 | 461.07 |
| 1453939200000 | 458.83 |
| 1454025600000 | 459.95 |
| 1454284800000 | 462.51 |
| 1454371200000 | 456.61 |
| 1454457600000 | 455.57 |
| 1454544000000 | 462.38 |
| 1454630400000 | 461.72 |
| 1454889600000 | 441.13 |
| 1454976000000 | 443.65 |
| 1455062400000 | 447.85 |
| 1455148800000 | 439.17 |
| 1455235200000 | 445.17 |
| 1455494400000 | 457.1 |
| 1455580800000 | 453.57 |
| 1455667200000 | 469.18 |
| 1455753600000 | 472.09 |
| 1455840000000 | 468.08 |
| 1456099200000 | 476.59 |
| 1456185600000 | 471.46 |
| 1456272000000 | 457.44 |
| 1456358400000 | 466.79 |
| 1456444800000 | 466.05 |
| 1456704000000 | 465.81 |
| 1456790400000 | 472.23 |
| 1456876800000 | 467.26 |
| 1456963200000 | 472.78 |
| 1457049600000 | 481.27 |
| 1457308800000 | 477.56 |
| 1457395200000 | 474.91 |
| 1457481600000 | 477.5 |
| 1457568000000 | 475.62 |
| 1457654400000 | 485.26 |
| 1457913600000 | 489.91 |
| 1458000000000 | 484.95 |
| 1458086400000 | 482.61 |
| 1458172800000 | 494.14 |
| 1458259200000 | 496.95 |
| 1458518400000 | 494.04 |
| 1458604800000 | 496.97 |
| 1458691200000 | 496.33 |
| 1458777600000 | 492.11 |
| 1459209600000 | 492.48 |
| 1459296000000 | 510.74 |
| 1459382400000 | 508.44 |
| 1459468800000 | 503.03 |
| 1459728000000 | 506.47 |
| 1459814400000 | 498.94 |
| 1459900800000 | 500.54 |
| 1459987200000 | 493.84 |
| 1460073600000 | 503.99 |
| 1460332800000 | 506.24 |
| 1460419200000 | 504.1 |
| 1460505600000 | 505.05 |
| 1460592000000 | 509.1 |
| 1460678400000 | 508.42 |
| 1460937600000 | 511.4 |
| 1461024000000 | 524.38 |
| 1461110400000 | 522.89 |
| 1461196800000 | 521.05 |
| 1461283200000 | 513.8099 |
| 1461542400000 | 511.76 |
| 1461628800000 | 516.04 |
| 1461715200000 | 517.94 |
| 1461801600000 | 521.99 |
| 1461888000000 | 520.82 |
| 1462147200000 | 521.3 |
| 1462233600000 | 515.69 |
| 1462320000000 | 513.57 |
| 1462406400000 | 510.29 |
| 1462492800000 | 511.35 |
| 1462752000000 | 513.91 |
| 1462838400000 | 515.84 |
| 1462924800000 | 517.38 |
| 1463011200000 | 514.02 |
| 1463097600000 | 511.84 |
| 1463356800000 | 515.55 |
| 1463443200000 | 516.02 |
| 1463529600000 | 512.71 |
| 1463616000000 | 505.18 |
| 1463702400000 | 514.45 |
| 1463961600000 | 514.51 |
| 1464048000000 | 521.19 |
| 1464134400000 | 521.9 |
| 1464220800000 | 527.62 |
| 1464307200000 | 523.7 |
| 1464566400000 | 525.15 |
| 1464652800000 | 525.07 |
| 1464739200000 | 525.27 |
| 1464825600000 | 524.57 |
| 1464912000000 | 530.59 |
| 1465171200000 | 535.36 |
| 1465257600000 | 541.44 |
| 1465344000000 | 541.46 |
| 1465430400000 | 532.88 |
| 1465516800000 | 517.64 |
| 1465776000000 | 510.67 |
| 1465862400000 | 497.4 |
| 1465948800000 | 502.02 |
| 1466035200000 | 488.32 |
| 1466121600000 | 499.79 |
| 1466380800000 | 520.17 |
| 1466467200000 | 520.3 |
| 1466553600000 | 521.08 |
| 1466640000000 | 532.9 |
| 1466726400000 | 512.42 |
| 1466985600000 | 472.72 |
| 1467072000000 | 486.82 |
| 1467158400000 | 502.8 |
| 1467244800000 | 509.93 |
| 1467331200000 | 521.99 |
| 1467590400000 | 518.27 |
| 1467676800000 | 505.78 |
| 1467763200000 | 497.69 |
| 1467849600000 | 503.91 |
| 1467936000000 | 508.54 |
| 1468195200000 | 519.1799 |
| 1468281600000 | 522.63 |
| 1468368000000 | 525.22 |
| 1468454400000 | 526.88 |
| 1468540800000 | 523.16 |
| 1468800000000 | 522.37 |
| 1468886400000 | 522.03 |
| 1468972800000 | 523.98 |
| 1469059200000 | 523.02 |
| 1469145600000 | 520.11 |
| 1469404800000 | 521.32 |
| 1469491200000 | 524 |
| 1469577600000 | 523.71 |
| 1469664000000 | 527.4 |
| 1469750400000 | 534 |
| 1470009600000 | 530.86 |
| 1470096000000 | 526.85 |
| 1470182400000 | 522.45 |
| 1470268800000 | 526.29 |
| 1470355200000 | 527.96 |
| 1470614400000 | 527.97 |
| 1470700800000 | 540.32 |
| 1470787200000 | 537.69 |
| 1470873600000 | 543.15 |
| 1470960000000 | 542.9 |
| 1471219200000 | 543.4299 |
| 1471305600000 | 540.33 |
| 1471392000000 | 534.3099 |
| 1471478400000 | 540.57 |
| 1471564800000 | 537.12 |
| 1471824000000 | 537.17 |
| 1471910400000 | 540.77 |
| 1471996800000 | 537.02 |
| 1472083200000 | 536.28 |
| 1472169600000 | 540.01 |
| 1472428800000 | 534.16 |
| 1472515200000 | 531.45 |
| 1472601600000 | 527.42 |
| 1472688000000 | 529.22 |
| 1472774400000 | 535.65 |
| 1473033600000 | 537.0599 |
| 1473120000000 | 539.85 |
| 1473206400000 | 542.04 |
| 1473292800000 | 539.98 |
| 1473379200000 | 528.01 |
| 1473638400000 | 524.36 |
| 1473724800000 | 523.64 |
| 1473811200000 | 524.92 |
| 1473897600000 | 528.58 |
| 1473984000000 | 523.71 |
| 1474243200000 | 530.86 |
| 1474329600000 | 530.28 |
| 1474416000000 | 529.82 |
| 1474502400000 | 544.87 |
| 1474588800000 | 542.59 |
| 1474848000000 | 539.34 |
| 1474934400000 | 535.05 |
| 1475020800000 | 539.99 |
| 1475107200000 | 543.79 |
| 1475193600000 | 547.46 |
| 1475452800000 | 547.86 |
| 1475539200000 | 548.49 |
| 1475625600000 | 546.57 |
| 1475712000000 | 544.6 |
| 1475798400000 | 539.12 |
| 1476057600000 | 544.2 |
| 1476144000000 | 534.44 |
| 1476230400000 | 529.78 |
| 1476316800000 | 528.21 |
| 1476403200000 | 533.17 |
| 1476662400000 | 529.87 |
| 1476748800000 | 534.3 |
| 1476835200000 | 535.3099 |
| 1476921600000 | 534.1 |
| 1477008000000 | 532.19 |
| 1477267200000 | 532.49 |
| 1477353600000 | 531.17 |
| 1477440000000 | 529.03 |
| 1477526400000 | 526.13 |
| 1477612800000 | 527.35 |
| 1477872000000 | 527.46 |
| 1477958400000 | 528.51 |
| 1478044800000 | 525 |
| 1478131200000 | 523.33 |
| 1478217600000 | 517.15 |
| 1478476800000 | 519.29 |
| 1478563200000 | 520.8 |
| 1478649600000 | 519.6 |
| 1478736000000 | 515.02 |
| 1478822400000 | 509.64 |
| 1479081600000 | 499.89 |
| 1479168000000 | 505.52 |
| 1479254400000 | 502.37 |
| 1479340800000 | 506.64 |
| 1479427200000 | 504.2 |
| 1479686400000 | 508.31 |
| 1479772800000 | 509.46 |
| 1479859200000 | 507.26 |
| 1479945600000 | 511.21 |
| 1480032000000 | 515.35 |
| 1480291200000 | 512.24 |
| 1480377600000 | 512.96 |
| 1480464000000 | 513.1799 |
| 1480550400000 | 510.28 |
| 1480636800000 | 510.77 |
| 1480896000000 | 515.92 |
| 1480982400000 | 517.9299 |
| 1481068800000 | 522.83 |
| 1481155200000 | 519.83 |
| 1481241600000 | 520 |
| 1481500800000 | 524.64 |
| 1481587200000 | 529.8099 |
| 1481673600000 | 526.74 |
| 1481760000000 | 515.9299 |
| 1481846400000 | 515.88 |
| 1482105600000 | 517.86 |
| 1482192000000 | 515.89 |
| 1482278400000 | 520.66 |
| 1482364800000 | 519.82 |
| 1482451200000 | 523.07 |
| 1482796800000 | 524.14 |
| 1482883200000 | 523.23 |
| 1482969600000 | 527.59 |
| 1483056000000 | 529.9 |
| 1483315200000 | 535.14 |
| 1483401600000 | 527.4 |
| 1483488000000 | 530.85 |
| 1483574400000 | 537.16 |
| 1483660800000 | 536 |
| 1483920000000 | 532.02 |
| 1484006400000 | 532.74 |
| 1484092800000 | 531.22 |
| 1484179200000 | 539.42 |
| 1484265600000 | 542.04 |
| 1484524800000 | 538.36 |
| 1484611200000 | 538.82 |
| 1484697600000 | 542 |
| 1484784000000 | 541.36 |
| 1484870400000 | 547.79 |
| 1485129600000 | 549.14 |
| 1485216000000 | 555.55 |
| 1485302400000 | 558.98 |
| 1485388800000 | 555.13 |
| 1485475200000 | 559.45 |
| 1485734400000 | 553.69 |
| 1485820800000 | 559.35 |
| 1485907200000 | 560.7 |
| 1485993600000 | 563.35 |
| 1486080000000 | 564.27 |
| 1486339200000 | 556.76 |
| 1486425600000 | 556.89 |
| 1486512000000 | 557.8099 |
| 1486598400000 | 554.19 |
| 1486684800000 | 554.54 |
| 1486944000000 | 558.19 |
| 1487030400000 | 555.98 |
| 1487116800000 | 557.82 |
| 1487203200000 | 560.9299 |
| 1487289600000 | 556.9 |
| 1487548800000 | 558.76 |
| 1487635200000 | 558.49 |
| 1487721600000 | 557.92 |
| 1487808000000 | 558.96 |
| 1487894400000 | 552.4299 |
| 1488153600000 | 553.87 |
| 1488240000000 | 556.48 |
| 1488326400000 | 560.64 |
| 1488412800000 | 558.88 |
| 1488499200000 | 557.36 |
| 1488758400000 | 557.47 |
| 1488844800000 | 557.66 |
| 1488931200000 | 555.77 |
| 1489017600000 | 553.72 |
| 1489104000000 | 558.4 |
| 1489363200000 | 562.28 |
| 1489449600000 | 561.38 |
| 1489536000000 | 563.23 |
| 1489622400000 | 573.95 |
| 1489708800000 | 577.29 |
| 1489968000000 | 578.37 |
| 1490054400000 | 575.85 |
| 1490140800000 | 572.03 |
| 1490227200000 | 575.83 |
| 1490313600000 | 575.37 |
| 1490572800000 | 574.2 |
| 1490659200000 | 576.96 |
| 1490745600000 | 573.89 |
| 1490832000000 | 575.25 |
| 1490918400000 | 575.6799 |
| 1491177600000 | 572.2 |
| 1491264000000 | 573.13 |
| 1491350400000 | 576.1799 |
| 1491436800000 | 577.3099 |
| 1491523200000 | 576.28 |
| 1491782400000 | 577.38 |
| 1491868800000 | 578.07 |
| 1491955200000 | 583.15 |
| 1492041600000 | 583.03 |
| 1492473600000 | 581.44 |
| 1492560000000 | 581.92 |
| 1492646400000 | 586.8 |
| 1492732800000 | 581.79 |
| 1492992000000 | 601.78 |
| 1493078400000 | 608.44 |
| 1493164800000 | 609.21 |
| 1493251200000 | 606.38 |
| 1493337600000 | 608 |
| 1493596800000 | 609.02 |
| 1493683200000 | 613.39 |
| 1493769600000 | 609.73 |
| 1493856000000 | 613.98 |
| 1493942400000 | 619.35 |
| 1494201600000 | 615.21 |
| 1494288000000 | 615.74 |
| 1494374400000 | 615.35 |
| 1494460800000 | 614.72 |
| 1494547200000 | 617.29 |
| 1494806400000 | 620.98 |
| 1494892800000 | 627.97 |
| 1494979200000 | 623.45 |
| 1495065600000 | 615.71 |
| 1495152000000 | 625.64 |
| 1495411200000 | 629.95 |
| 1495497600000 | 632.86 |
| 1495584000000 | 632.59 |
| 1495670400000 | 634.63 |
| 1495756800000 | 631.9 |
| 1496016000000 | 630.62 |
| 1496102400000 | 629.45 |
| 1496188800000 | 632.4299 |
| 1496275200000 | 636.5 |
| 1496361600000 | 642.04 |
| 1496620800000 | 638.83 |
| 1496707200000 | 638.78 |
| 1496793600000 | 639.08 |
| 1496880000000 | 632.88 |
| 1496966400000 | 636.84 |
| 1497225600000 | 631.87 |
| 1497312000000 | 636.09 |
| 1497398400000 | 640.21 |
| 1497484800000 | 626.74 |
| 1497571200000 | 637.25 |
| 1497830400000 | 641.41 |
| 1497916800000 | 636.45 |
| 1498003200000 | 635.3 |
| 1498089600000 | 636.09 |
| 1498176000000 | 636.52 |
| 1498435200000 | 634.69 |
| 1498521600000 | 632.8099 |
| 1498608000000 | 634.37 |
| 1498694400000 | 629.26 |
| 1498780800000 | 632.67 |
| 1499040000000 | 635.11 |
| 1499126400000 | 631.47 |
| 1499212800000 | 633.02 |
| 1499299200000 | 632.39 |
| 1499385600000 | 632.04 |
| 1499644800000 | 636.95 |
| 1499731200000 | 636.42 |
| 1499817600000 | 647.8 |
| 1499904000000 | 650.4299 |
| 1499990400000 | 653.94 |
| 1500249600000 | 658.9299 |
| 1500336000000 | 659.57 |
| 1500422400000 | 657.6799 |
| 1500508800000 | 662.0599 |
| 1500595200000 | 655.54 |
| 1500854400000 | 650.27 |
| 1500940800000 | 650.24 |
| 1501027200000 | 654.23 |
| 1501113600000 | 657.55 |
| 1501200000000 | 655.75 |
| 1501459200000 | 656.1 |
| 1501545600000 | 662.03 |
| 1501632000000 | 663.47 |
| 1501718400000 | 663.66 |
| 1501804800000 | 661.75 |
| 1502064000000 | 665.97 |
| 1502150400000 | 665.47 |
| 1502236800000 | 662.83 |
| 1502323200000 | 658.5 |
| 1502409600000 | 655.85 |
| 1502668800000 | 664.2 |
| 1502755200000 | 660.5599 |
| 1502841600000 | 664 |
| 1502928000000 | 663.25 |
| 1503014400000 | 661.61 |
| 1503273600000 | 664.85 |
| 1503360000000 | 669.75 |
| 1503446400000 | 671.15 |
| 1503532800000 | 672.5599 |
| 1503619200000 | 675.9299 |
| 1503878400000 | 675.02 |
| 1503964800000 | 674.72 |
| 1504051200000 | 674.86 |
| 1504137600000 | 681.29 |
| 1504224000000 | 685.27 |
| 1504483200000 | 684.72 |
| 1504569600000 | 683.7 |
| 1504656000000 | 682.29 |
| 1504742400000 | 691.03 |
| 1504828800000 | 692.07 |
| 1505088000000 | 695.87 |
| 1505174400000 | 697.86 |
| 1505260800000 | 694.28 |
| 1505347200000 | 692.1 |
| 1505433600000 | 693.98 |
| 1505692800000 | 698.9 |
| 1505779200000 | 701.32 |
| 1505865600000 | 704.5 |
| 1505952000000 | 701.71 |
| 1506038400000 | 703.45 |
| 1506297600000 | 699.63 |
| 1506384000000 | 693.17 |
| 1506470400000 | 692.5 |
| 1506556800000 | 698.58 |
| 1506643200000 | 701.58 |
| 1506902400000 | 701.71 |
| 1506988800000 | 708.84 |
| 1507075200000 | 711.42 |
| 1507161600000 | 710.91 |
| 1507248000000 | 706.07 |
| 1507507200000 | 707.67 |
| 1507593600000 | 714.19 |
| 1507680000000 | 717.86 |
| 1507766400000 | 719.14 |
| 1507852800000 | 722.05 |
| 1508112000000 | 720.7 |
| 1508198400000 | 713.91 |
| 1508284800000 | 717.9299 |
| 1508371200000 | 720.5 |
| 1508457600000 | 719.95 |
| 1508716800000 | 722.08 |
| 1508803200000 | 718.03 |
| 1508889600000 | 717.83 |
| 1508976000000 | 717.17 |
| 1509062400000 | 718.95 |
| 1509321600000 | 721.5 |
| 1509408000000 | 722.36 |
| 1509494400000 | 725.14 |
| 1509580800000 | 722.95 |
| 1509667200000 | 722.3 |
| 1509926400000 | 722.58 |
| 1510012800000 | 717.86 |
| 1510099200000 | 718.85 |
| 1510185600000 | 710 |
| 1510272000000 | 712.71 |
| 1510531200000 | 709.73 |
| 1510617600000 | 709.2 |
| 1510704000000 | 706.77 |
| 1510790400000 | 713.63 |
| 1510876800000 | 707.24 |
| 1511136000000 | 707.4 |
| 1511222400000 | 711.75 |
| 1511308800000 | 712.84 |
| 1511395200000 | 716.99 |
| 1511481600000 | 718.77 |
| 1511740800000 | 712.13 |
| 1511827200000 | 710.98 |
| 1511913600000 | 707.22 |
| 1512000000000 | 712.19 |
| 1512086400000 | 702.72 |
| 1512345600000 | 704.79 |
| 1512432000000 | 701.3 |
| 1512518400000 | 697.76 |
| 1512604800000 | 694.57 |
| 1512691200000 | 693.3 |
| 1512950400000 | 695.11 |
| 1513036800000 | 696.97 |
| 1513123200000 | 696.79 |
| 1513209600000 | 698.27 |
| 1513296000000 | 694.44 |
| 1513555200000 | 707.36 |
| 1513641600000 | 705.58 |
| 1513728000000 | 706.58 |
| 1513814400000 | 708.27 |
| 1513900800000 | 709.13 |
| 1514332800000 | 716.11 |
| 1514419200000 | 716.83 |
| 1514505600000 | 719.82 |
| 1514851200000 | 721.44 |
| 1514937600000 | 724.08 |
| 1515024000000 | 731.8099 |
| 1515110400000 | 735.8 |
| 1515369600000 | 734.47 |
| 1515456000000 | 734.5 |
| 1515542400000 | 734.1 |
| 1515628800000 | 736.38 |
| 1515715200000 | 740.1 |
| 1515974400000 | 748.59 |
| 1516060800000 | 745.04 |
| 1516147200000 | 745.48 |
| 1516233600000 | 746.98 |
| 1516320000000 | 750.97 |
| 1516579200000 | 755.21 |
| 1516665600000 | 757.44 |
| 1516752000000 | 759.37 |
| 1516838400000 | 758.23 |
| 1516924800000 | 760.01 |
| 1517184000000 | 754.12 |
| 1517270400000 | 751.6 |
| 1517356800000 | 757.85 |
| 1517443200000 | 762.58 |
| 1517529600000 | 747.6 |
| 1517788800000 | 736.62 |
| 1517875200000 | 718.4299 |
| 1517961600000 | 722.29 |
| 1518048000000 | 711.77 |
| 1518134400000 | 706.1799 |
| 1518393600000 | 719.08 |
| 1518480000000 | 721.24 |
| 1518566400000 | 732.64 |
| 1518652800000 | 744.96 |
| 1518739200000 | 755.26 |
| 1518998400000 | 744 |
| 1519084800000 | 745.1 |
| 1519171200000 | 749.87 |
| 1519257600000 | 749.86 |
| 1519344000000 | 752.33 |
| 1519603200000 | 755.23 |
| 1519689600000 | 748.49 |
| 1519776000000 | 741.5599 |
| 1519862400000 | 730.39 |
| 1519948800000 | 722.01 |
| 1520208000000 | 728.52 |
| 1520294400000 | 739.53 |
| 1520380800000 | 741.3 |
| 1520467200000 | 746.71 |
| 1520553600000 | 752.01 |
| 1520812800000 | 753.78 |
| 1520899200000 | 749.55 |
| 1520985600000 | 748.11 |
| 1521072000000 | 750.65 |
| 1521158400000 | 748.99 |
| 1521417600000 | 742.4299 |
| 1521504000000 | 742.74 |
| 1521590400000 | 742.22 |
| 1521676800000 | 732.77 |
| 1521763200000 | 735.66 |
| 1522022400000 | 735.92 |
| 1522108800000 | 743.36 |
| 1522195200000 | 738.42 |
| 1522281600000 | 739.45 |
| 1522713600000 | 736.07 |
| 1522800000000 | 727.86 |
| 1522886400000 | 738.6 |
| 1522972800000 | 737.39 |
| 1523232000000 | 740.2 |
| 1523318400000 | 747.79 |
| 1523404800000 | 745.67 |
| 1523491200000 | 744.35 |
| 1523577600000 | 750.08 |
| 1523836800000 | 748.01 |
| 1523923200000 | 755.22 |
| 1524009600000 | 761.73 |
| 1524096000000 | 762.19 |
| 1524182400000 | 755.35 |
| 1524441600000 | 753.73 |
| 1524528000000 | 749.99 |
| 1524614400000 | 738.14 |
| 1524700800000 | 750.25 |
| 1524787200000 | 750.88 |
| 1525046400000 | 745.5 |
| 1525132800000 | 737.79 |
| 1525219200000 | 740.34 |
| 1525305600000 | 736.92 |
| 1525392000000 | 739.71 |
| 1525651200000 | 746.1799 |
| 1525737600000 | 749.95 |
| 1525824000000 | 751.8099 |
| 1525910400000 | 754.22 |
| 1525996800000 | 758.7 |
| 1526256000000 | 758.39 |
| 1526342400000 | 752.11 |
| 1526428800000 | 754.6799 |
| 1526515200000 | 758.44 |
| 1526601600000 | 759.01 |
| 1526860800000 | 764.15 |
| 1526947200000 | 765.1 |
| 1527033600000 | 750.9 |
| 1527120000000 | 749.29 |
| 1527206400000 | 745.52 |
| 1527465600000 | 744.85 |
| 1527552000000 | 733.21 |
| 1527638400000 | 739.4 |
| 1527724800000 | 738.2 |
| 1527811200000 | 745.08 |
| 1528070400000 | 753.57 |
| 1528156800000 | 752.33 |
| 1528243200000 | 756.4299 |
| 1528329600000 | 762.63 |
| 1528416000000 | 758.04 |
| 1528675200000 | 764.29 |
| 1528761600000 | 759.1 |
| 1528848000000 | 755.99 |
| 1528934400000 | 752.99 |
| 1529020800000 | 747.0599 |
| 1529280000000 | 739.52 |
| 1529366400000 | 728.49 |
| 1529452800000 | 733.38 |
| 1529539200000 | 727.75 |
| 1529625600000 | 731.73 |
| 1529884800000 | 725.99 |
| 1529971200000 | 725.21 |
| 1530057600000 | 725.53 |
| 1530144000000 | 715.21 |
| 1530230400000 | 729.27 |
| 1530489600000 | 720.49 |
| 1530576000000 | 730.27 |
| 1530662400000 | 727.44 |
| 1530748800000 | 733.97 |
| 1530835200000 | 739.82 |
| 1531094400000 | 746.26 |
| 1531180800000 | 750.99 |
| 1531267200000 | 743.59 |
| 1531353600000 | 742.96 |
| 1531440000000 | 737.29 |
| 1531699200000 | 743.42 |
| 1531785600000 | 747.45 |
| 1531872000000 | 746.09 |
| 1531958400000 | 743.46 |
| 1532044800000 | 742.65 |
| 1532304000000 | 741.1 |
| 1532390400000 | 746.44 |
| 1532476800000 | 745.49 |
| 1532563200000 | 751.11 |
| 1532649600000 | 754.94 |
| 1532908800000 | 759.25 |
| 1532995200000 | 755.95 |
| 1533081600000 | 756.1 |
| 1533168000000 | 747.62 |
| 1533254400000 | 746.8099 |
| 1533513600000 | 745.63 |
| 1533600000000 | 747.38 |
| 1533686400000 | 747.22 |
| 1533772800000 | 749.84 |
| 1533859200000 | 733.8 |
| 1534118400000 | 733.5599 |
| 1534204800000 | 729.62 |
| 1534291200000 | 710.5 |
| 1534377600000 | 721.49 |
| 1534464000000 | 722.86 |
| 1534723200000 | 729.91 |
| 1534809600000 | 736.47 |
| 1534896000000 | 744.14 |
| 1534982400000 | 742.71 |
| 1535068800000 | 743.79 |
| 1535328000000 | 752.71 |
| 1535414400000 | 759.27 |
| 1535500800000 | 757.33 |
| 1535587200000 | 758.57 |
| 1535673600000 | 750.17 |
| 1535932800000 | 749.62 |
| 1536019200000 | 738.58 |
| 1536105600000 | 733.05 |
| 1536192000000 | 729.78 |
| 1536278400000 | 728.86 |
| 1536537600000 | 733.09 |
| 1536624000000 | 731.19 |
| 1536710400000 | 738.33 |
| 1536796800000 | 738.59 |
| 1536883200000 | 740.75 |
| 1537142400000 | 744.28 |
| 1537228800000 | 744.3099 |
| 1537315200000 | 748.19 |
| 1537401600000 | 759.88 |
| 1537488000000 | 763.9 |
| 1537747200000 | 762.6 |
| 1537833600000 | 767.41 |
| 1537920000000 | 763.87 |
| 1538006400000 | 759.36 |
| 1538092800000 | 754 |
| 1538352000000 | 753.49 |
| 1538438400000 | 751.8 |
| 1538524800000 | 749.09 |
| 1538611200000 | 731.63 |
| 1538697600000 | 727.1799 |
| 1538956800000 | 716.45 |
| 1539043200000 | 713.24 |
| 1539129600000 | 697.05 |
| 1539216000000 | 689.94 |
| 1539302400000 | 694.34 |
| 1539561600000 | 694.3 |
| 1539648000000 | 708 |
| 1539734400000 | 700 |
| 1539820800000 | 694.14 |
| 1539907200000 | 689.3099 |
| 1540166400000 | 685.72 |
| 1540252800000 | 664.26 |
| 1540339200000 | 653.1799 |
| 1540425600000 | 657.99 |
| 1540512000000 | 653.6799 |
| 1540771200000 | 662.37 |
| 1540857600000 | 664.15 |
| 1540944000000 | 674.73 |
| 1541030400000 | 679.34 |
| 1541116800000 | 688.87 |
| 1541376000000 | 682.59 |
| 1541462400000 | 682.17 |
| 1541548800000 | 687.27 |
| 1541635200000 | 686.04 |
| 1541721600000 | 676.48 |
| 1541980800000 | 666.38 |
| 1542067200000 | 659.88 |
| 1542153600000 | 654.33 |
| 1542240000000 | 647.99 |
| 1542326400000 | 655.16 |
| 1542585600000 | 650.08 |
| 1542672000000 | 637.05 |
| 1542758400000 | 642.44 |
| 1542844800000 | 638.69 |
| 1542931200000 | 635.92 |
| 1543190400000 | 643.24 |
| 1543276800000 | 633.99 |
| 1543363200000 | 630.32 |
| 1543449600000 | 638.9 |
| 1543536000000 | 633.8099 |
| 1543795200000 | 646.04 |
| 1543881600000 | 643.7 |
| 1543968000000 | 637.71 |
| 1544054400000 | 622.82 |
| 1544140800000 | 626.47 |
| 1544400000000 | 613.04 |
| 1544486400000 | 623.89 |
| 1544572800000 | 635.48 |
| 1544659200000 | 632.2 |
| 1544745600000 | 627.62 |
| 1545004800000 | 625.62 |
| 1545091200000 | 623.41 |
| 1545177600000 | 631.69 |
| 1545264000000 | 616.21 |
| 1545350400000 | 615.39 |
| 1545609600000 | 613.9 |
| 1545868800000 | 602.49 |
| 1545955200000 | 615.63 |
| 1546214400000 | 620.11 |
| 1546387200000 | 612.97 |
| 1546473600000 | 606.95 |
| 1546560000000 | 630.96 |
| 1546819200000 | 637.99 |
| 1546905600000 | 642.87 |
| 1546992000000 | 651.01 |
| 1547078400000 | 654.09 |
| 1547164800000 | 651.76 |
| 1547424000000 | 644.35 |
| 1547510400000 | 645.4299 |
| 1547596800000 | 647.41 |
| 1547683200000 | 649.44 |
| 1547769600000 | 658.1 |
| 1548028800000 | 657.25 |
| 1548115200000 | 655.8099 |
| 1548201600000 | 653.13 |
| 1548288000000 | 652.71 |
| 1548374400000 | 656.19 |
| 1548633600000 | 652.9 |
| 1548720000000 | 658.88 |
| 1548806400000 | 660.1 |
| 1548892800000 | 656.9 |
| 1548979200000 | 662.92 |
| 1549238400000 | 662.22 |
| 1549324800000 | 670.24 |
| 1549411200000 | 666.29 |
| 1549497600000 | 654.52 |
| 1549584000000 | 644.02 |
| 1549843200000 | 647.42 |
| 1549929600000 | 650.84 |
| 1550016000000 | 662.29 |
| 1550102400000 | 658.92 |
| 1550188800000 | 661.94 |
| 1550448000000 | 666.62 |
| 1550534400000 | 661.88 |
| 1550620800000 | 669.98 |
| 1550707200000 | 670.85 |
| 1550793600000 | 673.49 |
| 1551052800000 | 677.4 |
| 1551139200000 | 681.88 |
| 1551225600000 | 685.4 |
| 1551312000000 | 681.8099 |
| 1551398400000 | 686.6 |
| 1551657600000 | 686.12 |
| 1551744000000 | 685.48 |
| 1551830400000 | 683.91 |
| 1551916800000 | 669.39 |
| 1552003200000 | 665.41 |
| 1552262400000 | 670.17 |
| 1552348800000 | 674.13 |
| 1552435200000 | 678.42 |
| 1552521600000 | 684.4 |
| 1552608000000 | 690.42 |
| 1552867200000 | 692.47 |
| 1552953600000 | 700.88 |
| 1553040000000 | 698.05 |
| 1553126400000 | 699.4 |
| 1553212800000 | 680.88 |
| 1553472000000 | 682.01 |
| 1553558400000 | 682.07 |
| 1553644800000 | 677.08 |
| 1553731200000 | 680.9 |
| 1553817600000 | 683.72 |
| 1554076800000 | 696.38 |
| 1554163200000 | 693.69 |
| 1554249600000 | 702.98 |
| 1554336000000 | 697.41 |
| 1554422400000 | 703.77 |
| 1554681600000 | 703.19 |
| 1554768000000 | 697.61 |
| 1554854400000 | 701.52 |
| 1554940800000 | 699.44 |
| 1555027200000 | 706.3099 |
| 1555286400000 | 707.74 |
| 1555372800000 | 708.28 |
| 1555459200000 | 708.5599 |
| 1555545600000 | 705.52 |
| 1555977600000 | 704.53 |
| 1556064000000 | 703.64 |
| 1556150400000 | 695.05 |
| 1556236800000 | 699.32 |
| 1556496000000 | 700.35 |
| 1556582400000 | 694.2 |
| 1556668800000 | 694.41 |
| 1556755200000 | 683.36 |
| 1556841600000 | 687.05 |
| 1557100800000 | 679.04 |
| 1557187200000 | 674.17 |
| 1557273600000 | 677.9299 |
| 1557360000000 | 668.22 |
| 1557446400000 | 674.8 |
| 1557705600000 | 662.98 |
| 1557792000000 | 670.33 |
| 1557878400000 | 671.32 |
| 1557964800000 | 681.61 |
| 1558051200000 | 678.11 |
| 1558310400000 | 672.63 |
| 1558396800000 | 682.6 |
| 1558483200000 | 681.34 |
| 1558569600000 | 668.76 |
| 1558656000000 | 676.77 |
| 1558915200000 | 674.08 |
| 1559001600000 | 673.34 |
| 1559088000000 | 657.15 |
| 1559174400000 | 658.1 |
| 1559260800000 | 653.46 |
| 1559520000000 | 662.54 |
| 1559606400000 | 664.52 |
| 1559692800000 | 665.5599 |
| 1559779200000 | 669.34 |
| 1559865600000 | 679.72 |
| 1560124800000 | 678.95 |
| 1560211200000 | 685.64 |
| 1560297600000 | 683.27 |
| 1560384000000 | 678.64 |
| 1560470400000 | 674.58 |
| 1560729600000 | 672.84 |
| 1560816000000 | 680.83 |
| 1560902400000 | 684.16 |
| 1560988800000 | 692.88 |
| 1561075200000 | 693.44 |
| 1561334400000 | 693.45 |
| 1561420800000 | 697.15 |
| 1561507200000 | 695.11 |
| 1561593600000 | 687.52 |
| 1561680000000 | 692.07 |
| 1561939200000 | 695.5599 |
| 1562025600000 | 694.21 |
| 1562112000000 | 699.6 |
| 1562198400000 | 700.8099 |
| 1562284800000 | 688.42 |
| 1562544000000 | 688.66 |
| 1562630400000 | 681.14 |
| 1562716800000 | 682.8 |
| 1562803200000 | 683.65 |
| 1562889600000 | 684.27 |
| 1563148800000 | 688.8 |
| 1563235200000 | 690.19 |
| 1563321600000 | 685.45 |
| 1563408000000 | 679.26 |
| 1563494400000 | 683.37 |
| 1563753600000 | 686.08 |
| 1563840000000 | 691.69 |
| 1563926400000 | 691.71 |
| 1564012800000 | 687.85 |
| 1564099200000 | 683.7 |
| 1564358400000 | 685.39 |
| 1564444800000 | 675.35 |
| 1564531200000 | 672.87 |
| 1564617600000 | 672.44 |
| 1564704000000 | 659.7 |
| 1564963200000 | 647.98 |
| 1565049600000 | 649.55 |
| 1565136000000 | 647.79 |
| 1565222400000 | 658.16 |
| 1565308800000 | 654.12 |
| 1565568000000 | 652.29 |
| 1565654400000 | 656.79 |
| 1565740800000 | 640.7 |
| 1565827200000 | 637.27 |
| 1565913600000 | 646.74 |
| 1566172800000 | 654.6 |
| 1566259200000 | 651.65 |
| 1566345600000 | 662.09 |
| 1566432000000 | 658.33 |
| 1566518400000 | 654.38 |
| 1566777600000 | 652.03 |
| 1566864000000 | 655.98 |
| 1566950400000 | 648.35 |
| 1567036800000 | 657.22 |
| 1567123200000 | 662.28 |
| 1567382400000 | 662.72 |
| 1567468800000 | 660.21 |
| 1567555200000 | 673.44 |
| 1567641600000 | 682.98 |
| 1567728000000 | 686.62 |
| 1567987200000 | 683.14 |
| 1568073600000 | 679.83 |
| 1568160000000 | 686.14 |
| 1568246400000 | 690.07 |
| 1568332800000 | 696.28 |
| 1568592000000 | 690.57 |
| 1568678400000 | 689.39 |
| 1568764800000 | 687.41 |
| 1568851200000 | 687.12 |
| 1568937600000 | 686.39 |
| 1569196800000 | 677.47 |
| 1569283200000 | 679.33 |
| 1569369600000 | 672.7 |
| 1569456000000 | 676.02 |
| 1569542400000 | 679.66 |
| 1569801600000 | 677.22 |
| 1569888000000 | 671.74 |
| 1569974400000 | 655.74 |
| 1570060800000 | 654.7 |
| 1570147200000 | 660.47 |
| 1570406400000 | 667.65 |
| 1570492800000 | 662.1 |
| 1570579200000 | 665.91 |
| 1570665600000 | 671.71 |
| 1570752000000 | 681.86 |
| 1571011200000 | 680.54 |
| 1571097600000 | 690.97 |
| 1571184000000 | 690.0599 |
| 1571270400000 | 698.22 |
| 1571356800000 | 700.1799 |
| 1571616000000 | 707.48 |
| 1571702400000 | 705.35 |
| 1571788800000 | 707.67 |
| 1571875200000 | 713.46 |
| 1571961600000 | 709.27 |
| 1572220800000 | 713.58 |
| 1572307200000 | 710.59 |
| 1572393600000 | 715.39 |
| 1572480000000 | 711.78 |
| 1572566400000 | 719.71 |
| 1572825600000 | 727.8 |
| 1572912000000 | 719.7 |
| 1572998400000 | 717.1 |
| 1573084800000 | 721.65 |
| 1573171200000 | 719.97 |
| 1573430400000 | 718.45 |
| 1573516800000 | 719.7 |
| 1573603200000 | 713.96 |
| 1573689600000 | 710.01 |
| 1573776000000 | 716.33 |
| 1574035200000 | 715.65 |
| 1574121600000 | 712.07 |
| 1574208000000 | 712.94 |
| 1574294400000 | 707.8 |
| 1574380800000 | 707.79 |
| 1574640000000 | 712.83 |
| 1574726400000 | 718.57 |
| 1574812800000 | 718.07 |
| 1574899200000 | 716.59 |
| 1574985600000 | 712.54 |
| 1575244800000 | 705.15 |
| 1575331200000 | 701.22 |
| 1575417600000 | 711.97 |
| 1575504000000 | 713.77 |
| 1575590400000 | 719.23 |
| 1575849600000 | 718.91 |
| 1575936000000 | 717.36 |
| 1576022400000 | 720.19 |
| 1576108800000 | 727.04 |
| 1576195200000 | 729.52 |
| 1576454400000 | 738.8099 |
| 1576540800000 | 739.14 |
| 1576627200000 | 736.33 |
| 1576713600000 | 736.64 |
| 1576800000000 | 741.61 |
| 1577059200000 | 743.32 |
| 1577145600000 | 744.28 |
| 1577404800000 | 752.27 |
| 1577664000000 | 747.09 |
| 1577750400000 | 745.67 |
| 1577923200000 | 754.33 |
| 1578009600000 | 745.94 |
| 1578268800000 | 745.92 |
| 1578355200000 | 743.0599 |
| 1578441600000 | 741.41 |
| 1578528000000 | 741.89 |
| 1578614400000 | 741.27 |
| 1578873600000 | 745.95 |
| 1578960000000 | 749.29 |
| 1579046400000 | 745.82 |
| 1579132800000 | 748.82 |
| 1579219200000 | 752.12 |
| 1579478400000 | 754.27 |
| 1579564800000 | 752.09 |
| 1579651200000 | 749.67 |
| 1579737600000 | 739 |
| 1579824000000 | 746.49 |
| 1580083200000 | 726.2 |
| 1580169600000 | 729.54 |
| 1580256000000 | 733.29 |
| 1580342400000 | 727.57 |
| 1580428800000 | 724.49 |
| 1580688000000 | 722.41 |
| 1580774400000 | 739.12 |
| 1580860800000 | 751.75 |
| 1580947200000 | 748.63 |
| 1581033600000 | 740.62 |
| 1581292800000 | 739.33 |
| 1581379200000 | 750.83 |
| 1581465600000 | 754.32 |
| 1581552000000 | 749.78 |
| 1581638400000 | 754 |
| 1581897600000 | 755.63 |
| 1581984000000 | 751.35 |
| 1582070400000 | 758.71 |
| 1582156800000 | 753.96 |
| 1582243200000 | 754.26 |
| 1582502400000 | 724.6 |
| 1582588800000 | 713.85 |
| 1582675200000 | 715.0599 |
| 1582761600000 | 696.37 |
| 1582848000000 | 671.39 |
| 1583107200000 | 684.77 |
| 1583193600000 | 707.08 |
| 1583280000000 | 705.98 |
| 1583366400000 | 699.88 |
| 1583452800000 | 681.89 |
| 1583712000000 | 640.03 |
| 1583798400000 | 627.9 |
| 1583884800000 | 610.64 |
| 1583971200000 | 530.65 |
| 1584057600000 | 538.39 |
| 1584316800000 | 513.97 |
| 1584403200000 | 521.66 |
| 1584489600000 | 490.8 |
| 1584576000000 | 497.55 |
| 1584662400000 | 496.99 |
| 1584921600000 | 479.06 |
| 1585008000000 | 518.22 |
| 1585094400000 | 537 |
| 1585180800000 | 564.8 |
| 1585267200000 | 545.2 |
| 1585526400000 | 549.47 |
| 1585612800000 | 570.21 |
| 1585699200000 | 555.89 |
| 1585785600000 | 558.23 |
| 1585872000000 | 547.78 |
| 1586131200000 | 569.15 |
| 1586217600000 | 595.52 |
| 1586304000000 | 595.16 |
| 1586390400000 | 602.9 |
| 1586822400000 | 613.34 |
| 1586908800000 | 588.12 |
| 1586995200000 | 586.77 |
| 1587081600000 | 609.14 |
| 1587340800000 | 608.1799 |
| 1587427200000 | 587.83 |
| 1587513600000 | 592.66 |
| 1587600000000 | 606.57 |
| 1587686400000 | 602.52 |
| 1587945600000 | 608.5599 |
| 1588032000000 | 625.8 |
| 1588118400000 | 636.1799 |
| 1588204800000 | 636.6799 |
| 1588291200000 | 634.72 |
| 1588550400000 | 606.47 |
| 1588636800000 | 620.14 |
| 1588723200000 | 616.4299 |
| 1588809600000 | 626.16 |
| 1588896000000 | 644.72 |
| 1589155200000 | 638.4 |
| 1589241600000 | 650.9299 |
| 1589328000000 | 632.95 |
| 1589414400000 | 613.4 |
| 1589500800000 | 619.37 |
| 1589760000000 | 651.52 |
| 1589846400000 | 661.6799 |
| 1589932800000 | 669.23 |
| 1590019200000 | 665.37 |
| 1590105600000 | 654.65 |
| 1590364800000 | 666.55 |
| 1590451200000 | 679.48 |
| 1590537600000 | 676.67 |
| 1590624000000 | 691.51 |
| 1590710400000 | 698.07 |
| 1590969600000 | 705.07 |
| 1591056000000 | 718.26 |
| 1591142400000 | 735.83 |
| 1591228800000 | 746.5599 |
| 1591315200000 | 755.0599 |
| 1591574400000 | 746.84 |
| 1591660800000 | 739.74 |
| 1591747200000 | 731.36 |
| 1591833600000 | 705.78 |
| 1591920000000 | 698.76 |
| 1592179200000 | 697.63 |
| 1592265600000 | 716.4299 |
| 1592352000000 | 723.55 |
| 1592438400000 | 721.89 |
| 1592524800000 | 719.76 |
| 1592784000000 | 716.87 |
| 1592870400000 | 731.12 |
| 1592956800000 | 711.38 |
| 1593043200000 | 707.57 |
| 1593129600000 | 707.23 |
| 1593388800000 | 712.92 |
| 1593475200000 | 713.71 |
| 1593561600000 | 723.95 |
| 1593648000000 | 731.59 |
| 1593734400000 | 732.32 |
| 1593993600000 | 748.55 |
| 1594080000000 | 745.66 |
| 1594166400000 | 748.63 |
| 1594252800000 | 742.63 |
| 1594339200000 | 748.27 |
| 1594598400000 | 766.76 |
| 1594684800000 | 763.73 |
| 1594771200000 | 780.32 |
| 1594857600000 | 775.8099 |
| 1594944000000 | 779.83 |
| 1595203200000 | 790.69 |
| 1595289600000 | 790.54 |
| 1595376000000 | 802.16 |
| 1595462400000 | 801.6 |
| 1595548800000 | 788.97 |
| 1595808000000 | 801.66 |
| 1595894400000 | 797.57 |
| 1595980800000 | 801.89 |
| 1596067200000 | 783.17 |
| 1596153600000 | 785.55 |
| 1596412800000 | 799.94 |
| 1596499200000 | 796.87 |
| 1596585600000 | 814.42 |
| 1596672000000 | 809.62 |
| 1596758400000 | 810.99 |
| 1597017600000 | 809.05 |
| 1597104000000 | 818.98 |
| 1597190400000 | 830.73 |
| 1597276800000 | 834.33 |
| 1597363200000 | 820.33 |
| 1597622400000 | 830.98 |
| 1597708800000 | 824.75 |
| 1597795200000 | 831.22 |
| 1597881600000 | 812.21 |
| 1597968000000 | 804.08 |
| 1598227200000 | 816.24 |
| 1598313600000 | 815.11 |
| 1598400000000 | 824.85 |
| 1598486400000 | 815.4299 |
| 1598572800000 | 818.3 |
| 1598832000000 | 823.75 |
| 1598918400000 | 823.3099 |
| 1599004800000 | 821.44 |
| 1599091200000 | 812.38 |
| 1599177600000 | 800.29 |
| 1599436800000 | 818.16 |
| 1599523200000 | 803.63 |
| 1599609600000 | 822.11 |
| 1599696000000 | 820.37 |
| 1599782400000 | 817.8099 |
| 1600041600000 | 819.01 |
| 1600128000000 | 824.45 |
| 1600214400000 | 829.57 |
| 1600300800000 | 827.62 |
| 1600387200000 | 836.13 |
| 1600646400000 | 799.26 |
| 1600732800000 | 804.47 |
| 1600819200000 | 801.83 |
| 1600905600000 | 786.57 |
| 1600992000000 | 791.4299 |
| 1601251200000 | 813.6 |
| 1601337600000 | 823.6 |
| 1601424000000 | 822.91 |
| 1601510400000 | 828.09 |
| 1601596800000 | 825.77 |
| 1601856000000 | 841.89 |
| 1601942400000 | 838.74 |
| 1602028800000 | 842.6 |
| 1602115200000 | 844.75 |
| 1602201600000 | 862.98 |
| 1602460800000 | 869.96 |
| 1602547200000 | 863.16 |
| 1602633600000 | 867.19 |
| 1602720000000 | 846.34 |
| 1602806400000 | 856 |
| 1603065600000 | 859.81 |
| 1603152000000 | 856.33 |
| 1603238400000 | 845.76 |
| 1603324800000 | 836.88 |
| 1603411200000 | 840.84 |
| 1603670400000 | 819.7 |
| 1603756800000 | 823.59 |
| 1603843200000 | 790.42 |
| 1603929600000 | 782.49 |
| 1604016000000 | 789.59 |
| 1604275200000 | 797.77 |
| 1604361600000 | 819.54 |
| 1604448000000 | 838.28 |
| 1604534400000 | 860.17 |
| 1604620800000 | 862.89 |
| 1604880000000 | 881.86 |
| 1604966400000 | 875.8 |
| 1605052800000 | 882.03 |
| 1605139200000 | 881.68 |
| 1605225600000 | 878.99 |
| 1605484800000 | 894.23 |
| 1605571200000 | 895.03 |
| 1605657600000 | 897.95 |
| 1605744000000 | 887.92 |
| 1605830400000 | 898.62 |
| 1606089600000 | 897.14 |
| 1606176000000 | 909.79 |
| 1606262400000 | 914.01 |
| 1606348800000 | 918.66 |
| 1606435200000 | 933.95 |
| 1606694400000 | 929.57 |
| 1606780800000 | 931.4 |
| 1606867200000 | 928.76 |
| 1606953600000 | 933.7 |
| 1607040000000 | 929.91 |
| 1607299200000 | 934.08 |
| 1607385600000 | 937.2 |
| 1607472000000 | 938.98 |
| 1607558400000 | 942.45 |
| 1607644800000 | 938.16 |
| 1607904000000 | 950.84 |
| 1607990400000 | 955.43 |
| 1608076800000 | 963.4 |
| 1608163200000 | 972.59 |
| 1608249600000 | 979.13 |
| 1608508800000 | 959.53 |
| 1608595200000 | 964.44 |
| 1608681600000 | 975.5 |
| 1608768000000 | 977.12 |
| 1609113600000 | 988.94 |
| 1609200000000 | 1001.85 |
| 1609286400000 | 1002.43 |
| 1609372800000 | 998.32 |
| 1609718400000 | 1004.2 |
| 1609804800000 | 1001.24 |
| 1609891200000 | 1002.19 |
| 1609977600000 | 1015.26 |
| 1610064000000 | 1025.33 |
| 1610323200000 | 1007.16 |
| 1610409600000 | 1009.86 |
| 1610496000000 | 1010.38 |
| 1610582400000 | 1013.9 |
| 1610668800000 | 999.76 |
| 1610928000000 | 1003.81 |
| 1611014400000 | 1009.73 |
| 1611100800000 | 1015.21 |
| 1611187200000 | 1023.2 |
| 1611273600000 | 1016.77 |
| 1611532800000 | 1009.74 |
| 1611619200000 | 1008.84 |
| 1611705600000 | 993.45 |
| 1611792000000 | 997.98 |
| 1611878400000 | 986.9 |
| 1612137600000 | 996.54 |
| 1612224000000 | 1002.87 |
| 1612310400000 | 1009.92 |
| 1612396800000 | 1004.81 |
| 1612483200000 | 1012.69 |
| 1612742400000 | 1020.95 |
| 1612828800000 | 1019.19 |
| 1612915200000 | 1020.49 |
| 1613001600000 | 1033.42 |
| 1613088000000 | 1039.24 |
| 1613347200000 | 1050.57 |
| 1613433600000 | 1047.79 |
| 1613520000000 | 1035.47 |
| 1613606400000 | 1030.15 |
| 1613692800000 | 1053.14 |
| 1613952000000 | 1051.88 |
| 1614038400000 | 1039.63 |
| 1614124800000 | 1048.91 |
| 1614211200000 | 1059.58 |
| 1614297600000 | 1027.21 |
| 1614556800000 | 1042.84 |
| 1614643200000 | 1050.19 |
| 1614729600000 | 1045.49 |
| 1614816000000 | 1025.52 |
| 1614902400000 | 1004.58 |
| 1615161600000 | 1015.49 |
| 1615248000000 | 1037.81 |
| 1615334400000 | 1041.63 |
| 1615420800000 | 1064.47 |
| 1615507200000 | 1054.95 |
| 1615766400000 | 1054.28 |
| 1615852800000 | 1066.14 |
| 1615939200000 | 1059.48 |
| 1616025600000 | 1070.49 |
| 1616112000000 | 1068.2 |
| 1616371200000 | 1075.85 |
| 1616457600000 | 1061.8599 |
| 1616544000000 | 1060.92 |
| 1616630400000 | 1052.18 |
| 1616716800000 | 1069.04 |
| 1616976000000 | 1063.99 |
| 1617062400000 | 1064.07 |
| 1617148800000 | 1066.32 |
| 1617235200000 | 1071.3 |
| 1617667200000 | 1092.23 |
| 1617753600000 | 1100.74 |
| 1617840000000 | 1106.93 |
| 1617926400000 | 1111.54 |
| 1618185600000 | 1099.14 |
| 1618272000000 | 1108.51 |
| 1618358400000 | 1111.07 |
| 1618444800000 | 1122.01 |
| 1618531200000 | 1139.29 |
| 1618790400000 | 1137.06 |
| 1618876800000 | 1120.78 |
| 1618963200000 | 1122.45 |
| 1619049600000 | 1132.1199 |
| 1619136000000 | 1139.04 |
| 1619395200000 | 1148.1 |
| 1619481600000 | 1145.73 |
| 1619568000000 | 1142.72 |
| 1619654400000 | 1134.04 |
| 1619740800000 | 1113.68 |
| 1620000000000 | 1123.91 |
| 1620086400000 | 1103.23 |
| 1620172800000 | 1121.55 |
| 1620259200000 | 1122.91 |
| 1620345600000 | 1147.43 |
| 1620604800000 | 1151.73 |
| 1620691200000 | 1126.47 |
| 1620777600000 | 1112.93 |
| 1620864000000 | 1111.71 |
| 1620950400000 | 1122.76 |
| 1621209600000 | 1120.69 |
| 1621296000000 | 1136.93 |
| 1621382400000 | 1111.79 |
| 1621468800000 | 1129.1199 |
| 1621555200000 | 1135.52 |
| 1621814400000 | 1137.97 |
| 1621900800000 | 1147.28 |
| 1621987200000 | 1135.69 |
| 1622073600000 | 1145.41 |
| 1622160000000 | 1152.15 |
| 1622419200000 | 1154.6 |
| 1622505600000 | 1174.1 |
| 1622592000000 | 1169.48 |
| 1622678400000 | 1160.04 |
| 1622764800000 | 1171.45 |
| 1623024000000 | 1174.88 |
| 1623110400000 | 1175.4 |
| 1623196800000 | 1176.93 |
| 1623283200000 | 1174.32 |
| 1623369600000 | 1170.53 |
| 1623628800000 | 1175.27 |
| 1623715200000 | 1172.14 |
| 1623801600000 | 1172.45 |
| 1623888000000 | 1143.89 |
| 1623974400000 | 1118.33 |
| 1624233600000 | 1132.46 |
| 1624320000000 | 1141.98 |
| 1624406400000 | 1142.67 |
| 1624492800000 | 1153.92 |
| 1624579200000 | 1155.8 |
| 1624838400000 | 1149.22 |
| 1624924800000 | 1153.95 |
| 1625011200000 | 1146.3 |
| 1625097600000 | 1151.6 |
| 1625184000000 | 1156.95 |
| 1625443200000 | 1165.16 |
| 1625529600000 | 1158.88 |
| 1625616000000 | 1170.71 |
| 1625702400000 | 1157.08 |
| 1625788800000 | 1165.95 |
| 1626048000000 | 1179.45 |
| 1626134400000 | 1177.31 |
| 1626220800000 | 1181.88 |
| 1626307200000 | 1171.64 |
| 1626393600000 | 1169.57 |
| 1626652800000 | 1147.21 |
| 1626739200000 | 1151.34 |
| 1626825600000 | 1168.39 |
| 1626912000000 | 1183.67 |
| 1626998400000 | 1194.3699 |
| 1627257600000 | 1200.25 |
| 1627344000000 | 1200.1 |
| 1627430400000 | 1199.01 |
| 1627516800000 | 1214.01 |
| 1627603200000 | 1203.14 |
| 1627862400000 | 1213.76 |
| 1627948800000 | 1214.05 |
| 1628035200000 | 1219.82 |
| 1628121600000 | 1217.48 |
| 1628208000000 | 1198.01 |
| 1628467200000 | 1192.6199 |
| 1628553600000 | 1197.67 |
| 1628640000000 | 1201.69 |
| 1628726400000 | 1200.49 |
| 1628812800000 | 1208.6 |
| 1629072000000 | 1195.82 |
| 1629158400000 | 1189.1199 |
| 1629244800000 | 1186.51 |
| 1629331200000 | 1155.93 |
| 1629417600000 | 1161.51 |
| 1629676800000 | 1183.71 |
| 1629763200000 | 1180.89 |
| 1629849600000 | 1176.03 |
| 1629936000000 | 1172.43 |
| 1630022400000 | 1188.19 |
| 1630281600000 | 1194.27 |
| 1630368000000 | 1184.6 |
| 1630454400000 | 1196.63 |
| 1630540800000 | 1211.16 |
| 1630627200000 | 1205.81 |
| 1630886400000 | 1213.04 |
| 1630972800000 | 1205.53 |
| 1631059200000 | 1187.06 |
| 1631145600000 | 1185.84 |
| 1631232000000 | 1186.42 |
| 1631491200000 | 1176.79 |
| 1631577600000 | 1185.55 |
| 1631664000000 | 1178.92 |
| 1631750400000 | 1172.64 |
| 1631836800000 | 1154.33 |
| 1632096000000 | 1126.23 |
| 1632182400000 | 1133.28 |
| 1632268800000 | 1148.53 |
| 1632355200000 | 1169.54 |
| 1632441600000 | 1152.55 |
| 1632700800000 | 1142.2 |
| 1632787200000 | 1112.21 |
| 1632873600000 | 1105.32 |
| 1632960000000 | 1109.76 |
| 1633046400000 | 1104.9 |
| 1633305600000 | 1108.38 |
| 1633392000000 | 1112.26 |
| 1633478400000 | 1091.8 |
| 1633564800000 | 1111.7 |
| 1633651200000 | 1107.34 |
| 1633910400000 | 1105.72 |
| 1633996800000 | 1112.41 |
| 1634083200000 | 1129 |
| 1634169600000 | 1146.77 |
| 1634256000000 | 1159.5 |
| 1634515200000 | 1151.96 |
| 1634601600000 | 1162.23 |
| 1634688000000 | 1167.98 |
| 1634774400000 | 1168.58 |
| 1634860800000 | 1178.42 |
| 1635120000000 | 1174.39 |
| 1635206400000 | 1179.93 |
| 1635292800000 | 1176.54 |
| 1635379200000 | 1184.69 |
| 1635465600000 | 1157.72 |
| 1635724800000 | 1169.74 |
| 1635811200000 | 1160.58 |
| 1635897600000 | 1167.32 |
| 1635984000000 | 1171.99 |
| 1636070400000 | 1168.75 |
| 1636329600000 | 1176.34 |
| 1636416000000 | 1174.88 |
| 1636502400000 | 1164.3 |
| 1636588800000 | 1170.43 |
| 1636675200000 | 1172.6199 |
| 1636934400000 | 1172.1199 |
| 1637020800000 | 1166.03 |
| 1637107200000 | 1164.53 |
| 1637193600000 | 1156.95 |
| 1637280000000 | 1153.26 |
| 1637539200000 | 1147.02 |
| 1637625600000 | 1127.8599 |
| 1637712000000 | 1119.66 |
| 1637798400000 | 1131.27 |
| 1637884800000 | 1097.43 |
| 1638144000000 | 1109.45 |
| 1638230400000 | 1093.89 |
| 1638316800000 | 1118.1199 |
| 1638403200000 | 1107.09 |
| 1638489600000 | 1082.58 |
| 1638748800000 | 1096.3699 |
| 1638835200000 | 1126.99 |
| 1638921600000 | 1134.17 |
| 1639008000000 | 1129.13 |
| 1639094400000 | 1127.57 |
| 1639353600000 | 1115.77 |
| 1639440000000 | 1095.58 |
| 1639526400000 | 1098.34 |
| 1639612800000 | 1113.58 |
| 1639699200000 | 1105.52 |
| 1639958400000 | 1088.51 |
| 1640044800000 | 1105.04 |
| 1640131200000 | 1117.32 |
| 1640217600000 | 1133.78 |
| 1640304000000 | 1134.42 |
| 1640563200000 | 1144.78 |
| 1640649600000 | 1153.23 |
| 1640736000000 | 1157.42 |
| 1640822400000 | 1157.18 |
| 1640908800000 | 1157.78 |
| 1641168000000 | 1154.59 |
| 1641254400000 | 1169.41 |
| 1641340800000 | 1174.19 |
| 1641427200000 | 1157.69 |
| 1641513600000 | 1145.55 |
| 1641772800000 | 1111.07 |
| 1641859200000 | 1125.04 |
| 1641945600000 | 1149.57 |
| 1642032000000 | 1155.15 |
| 1642118400000 | 1130.31 |
| 1642377600000 | 1130.5 |
| 1642464000000 | 1110.42 |
| 1642550400000 | 1118.64 |
| 1642636800000 | 1127.1099 |
| 1642723200000 | 1096.91 |
| 1642982400000 | 1045.23 |
| 1643068800000 | 1050.1099 |
| 1643155200000 | 1072.73 |
| 1643241600000 | 1059.5 |
| 1643328000000 | 1049.31 |
| 1643587200000 | 1069.84 |
| 1643673600000 | 1090.26 |
| 1643760000000 | 1105.02 |
| 1643846400000 | 1095.23 |
| 1643932800000 | 1074.3699 |
| 1644192000000 | 1081.43 |
| 1644278400000 | 1069.76 |
| 1644364800000 | 1096.75 |
| 1644451200000 | 1087.78 |
| 1644537600000 | 1079.07 |
| 1644796800000 | 1043.8599 |
| 1644883200000 | 1067.09 |
| 1644969600000 | 1064.92 |
| 1645056000000 | 1041.99 |
| 1645142400000 | 1022.07 |
| 1645401600000 | 1006.16 |
| 1645488000000 | 1014.62 |
| 1645574400000 | 1001.46 |
| 1645660800000 | 950.66 |
| 1645747200000 | 995.83 |
| 1646006400000 | 998.84 |
| 1646092800000 | 973.92 |
| 1646179200000 | 970.13 |
| 1646265600000 | 952.02 |
| 1646352000000 | 913.85 |
| 1646611200000 | 901.53 |
| 1646697600000 | 901.16 |
| 1646784000000 | 942.71 |
| 1646870400000 | 945.49 |
| 1646956800000 | 953.08 |
| 1647216000000 | 975.44 |
| 1647302400000 | 962.96 |
| 1647388800000 | 1010.43 |
| 1647475200000 | 1022.75 |
| 1647561600000 | 1024.41 |
| 1647820800000 | 1034.63 |
| 1647907200000 | 1036.09 |
| 1647993600000 | 1021.16 |
| 1648080000000 | 1015.06 |
| 1648166400000 | 1014.63 |
| 1648425600000 | 1015.97 |
| 1648512000000 | 1046.1199 |
| 1648598400000 | 1055.78 |
| 1648684800000 | 1037 |
| 1648771200000 | 1045.78 |
| 1649030400000 | 1047.8 |
| 1649116800000 | 1049.52 |
| 1649203200000 | 1026.26 |
| 1649289600000 | 1030.03 |
| 1649376000000 | 1035.95 |
| 1649635200000 | 1020.34 |
| 1649721600000 | 1023.13 |
| 1649808000000 | 1018.57 |
| 1649894400000 | 1016.78 |
| 1650326400000 | 1015.94 |
| 1650412800000 | 1028.92 |
| 1650499200000 | 1031.6 |
| 1650585600000 | 999.48 |
| 1650844800000 | 960.89 |
| 1650931200000 | 942.94 |
| 1651017600000 | 946.17 |
| 1651104000000 | 944.25 |
| 1651190400000 | 953.01 |
| 1651449600000 | 927.66 |
| 1651536000000 | 935.21 |
| 1651622400000 | 921.86 |
| 1651708800000 | 907.66 |
| 1651795200000 | 893.41 |
| 1652054400000 | 851.49 |
| 1652140800000 | 860.67 |
| 1652227200000 | 880.55 |
| 1652313600000 | 864.37 |
| 1652400000000 | 878.42 |
| 1652659200000 | 885.75 |
| 1652745600000 | 907.74 |
| 1652832000000 | 898.33 |
| 1652918400000 | 896.94 |
| 1653004800000 | 901.24 |
| 1653264000000 | 920.35 |
| 1653350400000 | 918.73 |
| 1653436800000 | 908.31 |
| 1653523200000 | 910.44 |
| 1653609600000 | 931.49 |
| 1653868800000 | 951.01 |
| 1653955200000 | 937.66 |
| 1654041600000 | 923.94 |
| 1654128000000 | 939.58 |
| 1654214400000 | 935.38 |
| 1654473600000 | 938.95 |
| 1654560000000 | 934.17 |
| 1654646400000 | 932.01 |
| 1654732800000 | 906.01 |
| 1654819200000 | 870.23 |
| 1655078400000 | 838.53 |
| 1655164800000 | 829.7 |
| 1655251200000 | 832.75 |
| 1655337600000 | 811.04 |
| 1655424000000 | 806.95 |
| 1655683200000 | 828.0599 |
| 1655769600000 | 828.37 |
| 1655856000000 | 814.76 |
| 1655942400000 | 794.01 |
| 1656028800000 | 804.59 |
| 1656288000000 | 827.84 |
| 1656374400000 | 827.3 |
| 1656460800000 | 814.86 |
| 1656547200000 | 790.92 |
| 1656633600000 | 790.17 |
| 1656892800000 | 795.64 |
| 1656979200000 | 767.1799 |
| 1657065600000 | 775.32 |
| 1657152000000 | 790.21 |
| 1657238400000 | 793.37 |
| 1657497600000 | 776.88 |
| 1657584000000 | 785.29 |
| 1657670400000 | 777.41 |
| 1657756800000 | 754.36 |
| 1657843200000 | 772.49 |
| 1658102400000 | 794.83 |
| 1658188800000 | 808.86 |
| 1658275200000 | 806.08 |
| 1658361600000 | 808.59 |
| 1658448000000 | 813.09 |
| 1658707200000 | 809.86 |
| 1658793600000 | 795.22 |
| 1658880000000 | 794.87 |
| 1658966400000 | 814.39 |
| 1659052800000 | 836.88 |
| 1659312000000 | 837.7 |
| 1659398400000 | 818.97 |
| 1659484800000 | 816.48 |
| 1659571200000 | 826.22 |
| 1659657600000 | 815.19 |
| 1659916800000 | 829.38 |
| 1660003200000 | 821.74 |
| 1660089600000 | 851.5 |
| 1660176000000 | 854.04 |
| 1660262400000 | 842.45 |
| 1660521600000 | 832.13 |
| 1660608000000 | 837.05 |
| 1660694400000 | 822.19 |
| 1660780800000 | 828.52 |
| 1660867200000 | 815.1799 |
| 1661126400000 | 797.12 |
| 1661212800000 | 803.02 |
| 1661299200000 | 802.5599 |
| 1661385600000 | 806.1799 |
| 1661472000000 | 793.76 |
| 1661731200000 | 782.6 |
| 1661817600000 | 778.67 |
| 1661904000000 | 777.99 |
| 1661990400000 | 749.01 |
| 1662076800000 | 771.44 |
| 1662336000000 | 752.39 |
| 1662422400000 | 750.24 |
| 1662508800000 | 747.67 |
| 1662595200000 | 748.9299 |
| 1662681600000 | 771.71 |
| 1662940800000 | 795.05 |
| 1663027200000 | 770.86 |
| 1663113600000 | 754.09 |
| 1663200000000 | 747.52 |
| 1663286400000 | 736.9299 |
| 1663545600000 | 732.2 |
| 1663632000000 | 712.34 |
| 1663718400000 | 712.42 |
| 1663804800000 | 695.58 |
| 1663891200000 | 671.0599 |
| 1664150400000 | 663.84 |
| 1664236800000 | 663.52 |
| 1664323200000 | 660.16 |
| 1664409600000 | 653.08 |
| 1664496000000 | 667.3 |
| 1664755200000 | 681.52 |
| 1664841600000 | 709.9299 |
| 1664928000000 | 687.95 |
| 1665014400000 | 683.6799 |
| 1665100800000 | 666.4 |
| 1665360000000 | 662.33 |
| 1665446400000 | 658.63 |
| 1665532800000 | 657.17 |
| 1665619200000 | 665 |
| 1665705600000 | 674.39 |
| 1665964800000 | 693.19 |
| 1666051200000 | 703.8 |
| 1666137600000 | 687.61 |
| 1666224000000 | 691.02 |
| 1666310400000 | 675.22 |
| 1666569600000 | 691.32 |
| 1666656000000 | 705.32 |
| 1666742400000 | 719.95 |
| 1666828800000 | 722.69 |
| 1666915200000 | 716.48 |
| 1667174400000 | 712.65 |
| 1667260800000 | 722.36 |
| 1667347200000 | 719.94 |
| 1667433600000 | 702.91 |
| 1667520000000 | 732.5 |
| 1667779200000 | 748.45 |
| 1667865600000 | 763.66 |
| 1667952000000 | 756.94 |
| 1668038400000 | 790.16 |
| 1668124800000 | 812.99 |
| 1668384000000 | 808.03 |
| 1668470400000 | 806.23 |
| 1668556800000 | 797.53 |
| 1668643200000 | 777.94 |
| 1668729600000 | 787.39 |
| 1668988800000 | 775.91 |
| 1669075200000 | 787.99 |
| 1669161600000 | 801.53 |
| 1669248000000 | 811.36 |
| 1669334400000 | 811.96 |
| 1669593600000 | 800.58 |
| 1669680000000 | 799.53 |
| 1669766400000 | 796.65 |
| 1669852800000 | 825.57 |
| 1669939200000 | 823.38 |
| 1670198400000 | 827.98 |
| 1670284800000 | 816.62 |
| 1670371200000 | 808.14 |
| 1670457600000 | 808.3 |
| 1670544000000 | 817.84 |
| 1670803200000 | 812.73 |
| 1670889600000 | 838.26 |
| 1670976000000 | 835.64 |
| 1671062400000 | 810.27 |
| 1671148800000 | 790.67 |
| 1671408000000 | 790.25 |
| 1671494400000 | 792.75 |
| 1671580800000 | 806.22 |
| 1671667200000 | 794.35 |
| 1671753600000 | 796.9 |
| 1672099200000 | 803.23 |
| 1672185600000 | 798.54 |
| 1672272000000 | 806.5 |
| 1672358400000 | 798.39 |
| 1672617600000 | 811.87 |
| 1672704000000 | 801.33 |
| 1672790400000 | 803.28 |
| 1672876800000 | 802.39 |
| 1672963200000 | 816.57 |
| 1673222400000 | 848.89 |
| 1673308800000 | 839.05 |
| 1673395200000 | 844.4 |
| 1673481600000 | 855.97 |
| 1673568000000 | 858.77 |
| 1673827200000 | 862.83 |
| 1673913600000 | 862.54 |
| 1674000000000 | 870.02 |
| 1674086400000 | 848.7 |
| 1674172800000 | 860.55 |
| 1674432000000 | 877.19 |
| 1674518400000 | 873.28 |
| 1674604800000 | 865.22 |
| 1674691200000 | 864.14 |
| 1674777600000 | 868.9 |
| 1675036800000 | 866.18 |
| 1675123200000 | 853.72 |
| 1675209600000 | 865.92 |
| 1675296000000 | 896.7 |
| 1675382400000 | 882.51 |
| 1675641600000 | 855.56 |
| 1675728000000 | 856.04 |
| 1675814400000 | 864.4 |
| 1675900800000 | 876.22 |
| 1675987200000 | 853.43 |
| 1676246400000 | 861.38 |
| 1676332800000 | 863.26 |
| 1676419200000 | 858.68 |
| 1676505600000 | 859.17 |
| 1676592000000 | 852.49 |
| 1676851200000 | 862.59 |
| 1676937600000 | 855.16 |
| 1677024000000 | 849.47 |
| 1677110400000 | 845.04 |
| 1677196800000 | 830.71 |
| 1677456000000 | 845.91 |
| 1677542400000 | 847.98 |
| 1677628800000 | 848.95 |
| 1677715200000 | 845.83 |
| 1677801600000 | 854.77 |
| 1678060800000 | 858.6 |
| 1678147200000 | 837.1 |
| 1678233600000 | 835.5 |
| 1678320000000 | 827.88 |
| 1678406400000 | 821.5599 |
| 1678665600000 | 814.85 |
| 1678752000000 | 828.36 |
| 1678838400000 | 788.51 |
| 1678924800000 | 799.4299 |
| 1679011200000 | 790.8099 |
| 1679270400000 | 809.23 |
| 1679356800000 | 821 |
| 1679443200000 | 822.24 |
| 1679529600000 | 834.47 |
| 1679616000000 | 805.45 |
| 1679875200000 | 815.4299 |
| 1679961600000 | 821.21 |
| 1680048000000 | 830.25 |
| 1680134400000 | 850.07 |
| 1680220800000 | 856.78 |
| 1680480000000 | 856.89 |
| 1680566400000 | 866.15 |
| 1680652800000 | 848.02 |
| 1680739200000 | 850.57 |
| 1681171200000 | 859.91 |
| 1681257600000 | 865.62 |
| 1681344000000 | 876.16 |
| 1681430400000 | 880.73 |
| 1681689600000 | 878.88 |
| 1681776000000 | 884.44 |
| 1681862400000 | 876.66 |
| 1681948800000 | 877.29 |
| 1682035200000 | 871.22 |
| 1682294400000 | 877.7 |
| 1682380800000 | 867.86 |
| 1682467200000 | 870.35 |
| 1682553600000 | 872.15 |
| 1682640000000 | 875.49 |
| 1682899200000 | 871.67 |
| 1682985600000 | 859.06 |
| 1683072000000 | 869.19 |
| 1683158400000 | 860.13 |
| 1683244800000 | 873.79 |
| 1683504000000 | 879.79 |
| 1683590400000 | 868.59 |
| 1683676800000 | 864.89 |
| 1683763200000 | 859.67 |
| 1683849600000 | 855.53 |
| 1684108800000 | 864.69 |
| 1684195200000 | 853.01 |
| 1684281600000 | 845.36 |
| 1684368000000 | 838.4299 |
| 1684454400000 | 847.57 |
| 1684713600000 | 845.31 |
| 1684800000000 | 841.48 |
| 1684886400000 | 826.1799 |
| 1684972800000 | 814.15 |
| 1685059200000 | 819.95 |
| 1685318400000 | 815.33 |
| 1685404800000 | 812.23 |
| 1685491200000 | 800.63 |
| 1685577600000 | 805.46 |
| 1685664000000 | 827.25 |
| 1685923200000 | 823.54 |
| 1686009600000 | 820.17 |
| 1686096000000 | 825.44 |
| 1686182400000 | 828.64 |
| 1686268800000 | 829.57 |
| 1686528000000 | 826.39 |
| 1686614400000 | 840.15 |
| 1686700800000 | 844.41 |
| 1686787200000 | 842.99 |
| 1686873600000 | 845.42 |
| 1687132800000 | 821.73 |
| 1687219200000 | 808.66 |
| 1687305600000 | 802.67 |
| 1687392000000 | 796.35 |
| 1687478400000 | 787.22 |
| 1687737600000 | 792.16 |
| 1687824000000 | 790.54 |
| 1687910400000 | 792.19 |
| 1687996800000 | 798.0599 |
| 1688083200000 | 804.98 |
| 1688342400000 | 804.4 |
| 1688428800000 | 813.7 |
| 1688515200000 | 805.02 |
| 1688601600000 | 785.53 |
| 1688688000000 | 798.14 |
| 1688947200000 | 800.76 |
| 1689033600000 | 813.59 |
| 1689120000000 | 843.7 |
| 1689206400000 | 852.48 |
| 1689292800000 | 847.62 |
| 1689552000000 | 839.11 |
| 1689638400000 | 849.67 |
| 1689724800000 | 847.09 |
| 1689811200000 | 846.85 |
| 1689897600000 | 836.03 |
| 1690156800000 | 838.36 |
| 1690243200000 | 848.21 |
| 1690329600000 | 840.21 |
| 1690416000000 | 841.99 |
| 1690502400000 | 839.65 |
| 1690761600000 | 842.35 |
| 1690848000000 | 831.97 |
| 1690934400000 | 812.08 |
| 1691020800000 | 806.88 |
| 1691107200000 | 818.8099 |
| 1691366400000 | 815.0599 |
| 1691452800000 | 802.7 |
| 1691539200000 | 813.63 |
| 1691625600000 | 823.73 |
| 1691712000000 | 805.08 |
| 1691971200000 | 799.2 |
| 1692057600000 | 795.05 |
| 1692144000000 | 792.7 |
| 1692230400000 | 785.75 |
| 1692316800000 | 774.5 |
| 1692576000000 | 772.98 |
| 1692662400000 | 776.9 |
| 1692748800000 | 778.08 |
| 1692835200000 | 770.72 |
| 1692921600000 | 768.0599 |
| 1693180800000 | 781.29 |
| 1693267200000 | 791.04 |
| 1693353600000 | 803.12 |
| 1693440000000 | 796.99 |
| 1693526400000 | 796.45 |
| 1693785600000 | 798.67 |
| 1693872000000 | 792.89 |
| 1693958400000 | 793.02 |
| 1694044800000 | 786.67 |
| 1694131200000 | 786.55 |
| 1694390400000 | 795.11 |
| 1694476800000 | 788.52 |
| 1694563200000 | 786.22 |
| 1694649600000 | 795.51 |
| 1694736000000 | 795.28 |
| 1694995200000 | 790.76 |
| 1695081600000 | 788.37 |
| 1695168000000 | 800.57 |
| 1695254400000 | 784.6 |
| 1695340800000 | 783.89 |
| 1695600000000 | 777.1 |
| 1695686400000 | 770.6 |
| 1695772800000 | 769.39 |
| 1695859200000 | 773.5599 |
| 1695945600000 | 788.66 |
| 1696204800000 | 769.24 |
| 1696291200000 | 754.9 |
| 1696377600000 | 752.5599 |
| 1696464000000 | 765.8099 |
| 1696550400000 | 773.88 |
| 1696809600000 | 775.9299 |
| 1696896000000 | 793.44 |
| 1696982400000 | 794.95 |
| 1697068800000 | 790.8 |
| 1697155200000 | 782.33 |
| 1697414400000 | 786.33 |
| 1697500800000 | 780.71 |
| 1697587200000 | 764.78 |
| 1697673600000 | 757.96 |
| 1697760000000 | 745.97 |
| 1698019200000 | 741.5599 |
| 1698105600000 | 744.41 |
| 1698192000000 | 741.38 |
| 1698278400000 | 742.4 |
| 1698364800000 | 747.9299 |
| 1698624000000 | 753.0599 |
| 1698710400000 | 762.9299 |
| 1698796800000 | 757.25 |
| 1698883200000 | 780.92 |
| 1698969600000 | 794.1 |
| 1699228800000 | 796.62 |
| 1699315200000 | 787.62 |
| 1699401600000 | 795.35 |
| 1699488000000 | 807.46 |
| 1699574400000 | 792.66 |
| 1699833600000 | 799.29 |
| 1699920000000 | 836.15 |
| 1700006400000 | 848.45 |
| 1700092800000 | 835.55 |
| 1700179200000 | 849.42 |
| 1700438400000 | 858.42 |
| 1700524800000 | 854.69 |
| 1700611200000 | 847.2 |
| 1700697600000 | 857.73 |
| 1700784000000 | 863.44 |
| 1701043200000 | 864.04 |
| 1701129600000 | 864.02 |
| 1701216000000 | 868.61 |
| 1701302400000 | 859.59 |
| 1701388800000 | 867.47 |
| 1701648000000 | 861.4 |
| 1701734400000 | 861.64 |
| 1701820800000 | 867.83 |
| 1701907200000 | 870.65 |
| 1701993600000 | 871.23 |
| 1702252800000 | 870.84 |
| 1702339200000 | 865.63 |
| 1702425600000 | 863.99 |
| 1702512000000 | 906.31 |
| 1702598400000 | 905.52 |
| 1702857600000 | 908.38 |
| 1702944000000 | 916.67 |
| 1703030400000 | 918.27 |
| 1703116800000 | 916.85 |
| 1703203200000 | 926.14 |
| 1703635200000 | 939.68 |
| 1703721600000 | 935.6 |
| 1703808000000 | 925.98 |
| 1704153600000 | 917.96 |
| 1704240000000 | 899.88 |
| 1704326400000 | 915.17 |
| 1704412800000 | 915.87 |
| 1704672000000 | 916.28 |
| 1704758400000 | 909.11 |
| 1704844800000 | 909.15 |
| 1704931200000 | 903.07 |
| 1705017600000 | 912.88 |
| 1705276800000 | 902.73 |
| 1705363200000 | 890.72 |
| 1705449600000 | 870.3 |
| 1705536000000 | 873.09 |
| 1705622400000 | 868.86 |
| 1705881600000 | 874.41 |
| 1705968000000 | 875.59 |
| 1706054400000 | 885.67 |
| 1706140800000 | 885.17 |
| 1706227200000 | 891.02 |
| 1706486400000 | 885.27 |
| 1706572800000 | 886.48 |
| 1706659200000 | 894.27 |
| 1706745600000 | 887.77 |
| 1706832000000 | 879.34 |
| 1707091200000 | 862.53 |
| 1707177600000 | 873.09 |
| 1707264000000 | 876.24 |
| 1707350400000 | 869.78 |
| 1707436800000 | 869.52 |
| 1707696000000 | 875.49 |
| 1707782400000 | 859.78 |
| 1707868800000 | 867.44 |
| 1707955200000 | 880.56 |
| 1708041600000 | 887.93 |
| 1708300800000 | 888.85 |
| 1708387200000 | 894.09 |
| 1708473600000 | 890.7 |
| 1708560000000 | 892.55 |
| 1708646400000 | 892.76 |
| 1708905600000 | 892.83 |
| 1708992000000 | 895.02 |
| 1709078400000 | 889.09 |
| 1709164800000 | 889.05 |
| 1709251200000 | 900.62 |
| 1709510400000 | 892.82 |
| 1709596800000 | 886.41 |
| 1709683200000 | 893.59 |
| 1709769600000 | 903.26 |
| 1709856000000 | 917.09 |
| 1710115200000 | 908.28 |
| 1710201600000 | 914.86 |
| 1710288000000 | 920.2 |
| 1710374400000 | 913.35 |
| 1710460800000 | 912.23 |
| 1710720000000 | 907.67 |
| 1710806400000 | 911.51 |
| 1710892800000 | 912.86 |
| 1710979200000 | 927.49 |
| 1711065600000 | 921.84 |
| 1711324800000 | 919.6 |
| 1711411200000 | 920.96 |
| 1711497600000 | 925.23 |
| 1711584000000 | 916.83 |
| 1712016000000 | 910.56 |
| 1712102400000 | 921.67 |
| 1712188800000 | 933.27 |
| 1712275200000 | 923.09 |
| 1712534400000 | 933.68 |
| 1712620800000 | 928.92 |
| 1712707200000 | 916.29 |
| 1712793600000 | 908.71 |
| 1712880000000 | 903.16 |
| 1713139200000 | 904.93 |
| 1713225600000 | 889.96 |
| 1713312000000 | 888.31 |
| 1713398400000 | 893.61 |
| 1713484800000 | 896.63 |
| 1713744000000 | 900.98 |
| 1713830400000 | 919.25 |
| 1713916800000 | 914.72 |
| 1714003200000 | 907.45 |
| 1714089600000 | 920.7 |
| 1714348800000 | 928.04 |
| 1714435200000 | 921.7 |
| 1714521600000 | 921.16 |
| 1714608000000 | 920.72 |
| 1714694400000 | 936.26 |
| 1714953600000 | 946.2 |
| 1715040000000 | 952.15 |
| 1715126400000 | 948.73 |
| 1715212800000 | 951.64 |
| 1715299200000 | 962.01 |
| 1715558400000 | 965.11 |
| 1715644800000 | 971.62 |
| 1715731200000 | 981.79 |
| 1715817600000 | 987.73 |
| 1715904000000 | 983.57 |
| 1716163200000 | 991.25 |
| 1716249600000 | 994.46 |
| 1716336000000 | 983.9 |
| 1716422400000 | 983.66 |
| 1716508800000 | 986.46 |
| 1716768000000 | 994.63 |
| 1716854400000 | 994.1 |
| 1716940800000 | 971.5 |
| 1717027200000 | 982.01 |
| 1717113600000 | 991.85 |
| 1717372800000 | 997.3 |
| 1717459200000 | 983 |
| 1717545600000 | 985.74 |
| 1717632000000 | 987.41 |
| 1717718400000 | 982.2 |
| 1717977600000 | 974.57 |
| 1718064000000 | 965.31 |
| 1718150400000 | 994.7 |
| 1718236800000 | 975.02 |
| 1718323200000 | 953.05 |
| 1718582400000 | 955.35 |
| 1718668800000 | 967.23 |
| 1718755200000 | 968.47 |
| 1718841600000 | 976.46 |
| 1718928000000 | 972.27 |
| 1719187200000 | 982.03 |
| 1719273600000 | 969.42 |
| 1719360000000 | 964.76 |
| 1719446400000 | 959.3 |
| 1719532800000 | 960.42 |
| 1719792000000 | 968.02 |
| 1719878400000 | 961.95 |
| 1719964800000 | 978.91 |
| 1720051200000 | 983.55 |
| 1720137600000 | 980.74 |
| 1720396800000 | 976.5 |
| 1720483200000 | 968.16 |
| 1720569600000 | 975.1 |
| 1720656000000 | 985.52 |
| 1720742400000 | 1003.49 |
| 1721001600000 | 987.06 |
| 1721088000000 | 982.91 |
| 1721174400000 | 986.9 |
| 1721260800000 | 994.46 |
| 1721347200000 | 976.92 |
| 1721606400000 | 981.52 |
| 1721692800000 | 976.13 |
| 1721779200000 | 970.7 |
| 1721865600000 | 966.24 |
| 1721952000000 | 969.28 |
| 1722211200000 | 968.7 |
| 1722297600000 | 974.75 |
| 1722384000000 | 985.53 |
| 1722470400000 | 973.24 |
| 1722556800000 | 959.07 |
| 1722816000000 | 936.6 |
| 1722902400000 | 939.26 |
| 1722988800000 | 963.05 |
| 1723075200000 | 957.33 |
| 1723161600000 | 966.77 |
| 1723420800000 | 969.25 |
| 1723507200000 | 978.12 |
| 1723593600000 | 993.78 |
| 1723680000000 | 992.59 |
| 1723766400000 | 992.53 |
| 1724025600000 | 1012.31 |
| 1724112000000 | 1012.87 |
| 1724198400000 | 1012.11 |
| 1724284800000 | 1013.62 |
| 1724371200000 | 1025.73 |
| 1724630400000 | 1025.82 |
| 1724716800000 | 1027.88 |
| 1724803200000 | 1026.66 |
| 1724889600000 | 1028.54 |
| 1724976000000 | 1031.19 |
| 1725235200000 | 1026.13 |
| 1725321600000 | 1009.48 |
| 1725408000000 | 1005.67 |
| 1725494400000 | 995.85 |
| 1725580800000 | 992.78 |
| 1725840000000 | 987.16 |
| 1725926400000 | 983.6 |
| 1726012800000 | 983.32 |
| 1726099200000 | 997.51 |
| 1726185600000 | 1017.1 |
| 1726444800000 | 1022.37 |
| 1726531200000 | 1026.88 |
| 1726617600000 | 1021.92 |
| 1726704000000 | 1037.97 |
| 1726790400000 | 1033.58 |
| 1727049600000 | 1039.28 |
| 1727136000000 | 1048.3599 |
| 1727222400000 | 1056.1099 |
| 1727308800000 | 1061.65 |
| 1727395200000 | 1064.44 |
| 1727654400000 | 1060.55 |
| 1727740800000 | 1045.18 |
| 1727827200000 | 1045.9 |
| 1727913600000 | 1035.63 |
| 1728000000000 | 1032.01 |
| 1728259200000 | 1035.3599 |
| 1728345600000 | 1025.68 |
| 1728432000000 | 1025.8 |
| 1728518400000 | 1015.6 |
| 1728604800000 | 1025.54 |
| 1728864000000 | 1023.49 |
| 1728950400000 | 1017.99 |
| 1729036800000 | 1010.91 |
| 1729123200000 | 1008.4 |
| 1729209600000 | 1008.76 |
| 1729468800000 | 1002.21 |
| 1729555200000 | 997.44 |
| 1729641600000 | 991.81 |
| 1729728000000 | 990.5 |
| 1729814400000 | 1002.05 |
| 1730073600000 | 1002.43 |
| 1730160000000 | 990.44 |
| 1730246400000 | 985.73 |
| 1730332800000 | 970.92 |
| 1730419200000 | 977.19 |
| 1730678400000 | 988.28 |
| 1730764800000 | 989.96 |
| 1730851200000 | 959.11 |
| 1730937600000 | 986.05 |
| 1731024000000 | 971.56 |
| 1731283200000 | 970.17 |
| 1731369600000 | 946.31 |
| 1731456000000 | 942.36 |
| 1731542400000 | 951.3 |
| 1731628800000 | 940.93 |
| 1731888000000 | 938.55 |
| 1731974400000 | 939.84 |
| 1732060800000 | 929.82 |
| 1732147200000 | 933.12 |
| 1732233600000 | 938.28 |
| 1732492800000 | 949.68 |
| 1732579200000 | 934.73 |
| 1732665600000 | 948.91 |
| 1732752000000 | 948.72 |
| 1732838400000 | 951.76 |
| 1733097600000 | 949.64 |
| 1733184000000 | 960.96 |
| 1733270400000 | 969.01 |
| 1733356800000 | 972.45 |
| 1733443200000 | 968.54 |
| 1733702400000 | 967.59 |
| 1733788800000 | 951.91 |
| 1733875200000 | 952.55 |
| 1733961600000 | 946.72 |
| 1734048000000 | 944.88 |
| 1734307200000 | 943.6 |
| 1734393600000 | 933.46 |
| 1734480000000 | 928.69 |
| 1734566400000 | 905.37 |
| 1734652800000 | 906.49 |
| 1734912000000 | 907.55 |
| 1734998400000 | 905.06 |
| 1735257600000 | 919.99 |
| 1735516800000 | 913.63 |
| 1735603200000 | 913.07 |
| 1735776000000 | 921.42 |
| 1735862400000 | 920.02 |
| 1736121600000 | 926.44 |
| 1736208000000 | 920.47 |
| 1736294400000 | 907.99 |
| 1736380800000 | 910.02 |
| 1736467200000 | 895.13 |
| 1736726400000 | 888.54 |
| 1736812800000 | 899.14 |
| 1736899200000 | 920.05 |
| 1736985600000 | 926.14 |
| 1737072000000 | 933.49 |
| 1737331200000 | 942.43 |
| 1737417600000 | 945.79 |
| 1737504000000 | 947.99 |
| 1737590400000 | 952.63 |
| 1737676800000 | 965.72 |
| 1737936000000 | 958.8 |
| 1738022400000 | 955.04 |
| 1738108800000 | 963.19 |
| 1738195200000 | 970.78 |
| 1738281600000 | 965.41 |
| 1738540800000 | 947.54 |
| 1738627200000 | 958.12 |
| 1738713600000 | 966.65 |
| 1738800000000 | 978.64 |
| 1738886400000 | 967.21 |
| 1739145600000 | 973.87 |
| 1739232000000 | 975.58 |
| 1739318400000 | 972.82 |
| 1739404800000 | 996.35 |
| 1739491200000 | 1001.9 |
| 1739750400000 | 1009.01 |
| 1739836800000 | 1010.66 |
| 1739923200000 | 994.17 |
| 1740009600000 | 1003.26 |
| 1740096000000 | 1001.85 |
| 1740355200000 | 1003.86 |
| 1740441600000 | 1012.6 |
| 1740528000000 | 1017.97 |
| 1740614400000 | 999.62 |
| 1740700800000 | 994.51 |
| 1740960000000 | 1016.23 |
| 1741046400000 | 996.5 |
| 1741132800000 | 1033.6 |
| 1741219200000 | 1044.71 |
| 1741305600000 | 1051.09 |
| 1741564800000 | 1043.49 |
| 1741651200000 | 1039.27 |
| 1741737600000 | 1042.58 |
| 1741824000000 | 1032.34 |
| 1741910400000 | 1049.55 |
| 1742169600000 | 1063.47 |
| 1742256000000 | 1068.19 |
| 1742342400000 | 1060.46 |
| 1742428800000 | 1055.46 |
| 1742515200000 | 1047.23 |
| 1742774400000 | 1045.99 |
| 1742860800000 | 1050.78 |
| 1742947200000 | 1041.53 |
| 1743033600000 | 1035.53 |
| 1743120000000 | 1029.26 |
| 1743379200000 | 1011.54 |
| 1743465600000 | 1020.57 |
| 1743552000000 | 1018.77 |
| 1743638400000 | 1026.65 |
| 1743724800000 | 950.57 |
| 1743984000000 | 911.49 |
| 1744070400000 | 927.47 |
| 1744156800000 | 897.4 |
| 1744243200000 | 949.54 |
| 1744329600000 | 955.78 |
| 1744588800000 | 995.8 |
| 1744675200000 | 1006.01 |
| 1744761600000 | 1003.73 |
| 1744848000000 | 1008.12 |
| 1745280000000 | 1021.82 |
| 1745366400000 | 1024.13 |
| 1745452800000 | 1034.6199 |
| 1745539200000 | 1031.13 |
| 1745798400000 | 1037.81 |
| 1745884800000 | 1045.66 |
| 1745971200000 | 1062.44 |
| 1746057600000 | 1053.84 |
| 1746144000000 | 1079.16 |
| 1746403200000 | 1076.41 |
| 1746489600000 | 1074.46 |
| 1746576000000 | 1071.96 |
| 1746662400000 | 1066.8699 |
| 1746748800000 | 1064.95 |
| 1747008000000 | 1072.44 |
| 1747094400000 | 1079.52 |
| 1747180800000 | 1082.78 |
| 1747267200000 | 1088.43 |
| 1747353600000 | 1088.75 |
| 1747612800000 | 1102.22 |
| 1747699200000 | 1114.04 |
| 1747785600000 | 1125.91 |
| 1747872000000 | 1101.51 |
| 1747958400000 | 1106.59 |
| 1748217600000 | 1121.35 |
| 1748304000000 | 1115.32 |
| 1748390400000 | 1109.05 |
| 1748476800000 | 1115.63 |
| 1748563200000 | 1109.07 |
| 1748822400000 | 1118.19 |
| 1748908800000 | 1111.08 |
| 1748995200000 | 1125.39 |
| 1749081600000 | 1137.54 |
| 1749168000000 | 1126.78 |
| 1749427200000 | 1126.94 |
| 1749513600000 | 1126.72 |
| 1749600000000 | 1130.19 |
| 1749686400000 | 1136.47 |
| 1749772800000 | 1125.08 |
| 1750032000000 | 1138.97 |
| 1750118400000 | 1126.46 |
| 1750204800000 | 1120.76 |
| 1750291200000 | 1115.3 |
| 1750377600000 | 1113.1 |
| 1750636800000 | 1115.1 |
| 1750723200000 | 1123.89 |
| 1750809600000 | 1119.6199 |
| 1750896000000 | 1135.93 |
| 1750982400000 | 1149.9 |
| 1751241600000 | 1143.13 |
| 1751328000000 | 1145.72 |
| 1751414400000 | 1149.17 |
| 1751500800000 | 1152.22 |
| 1751587200000 | 1150.07 |
| 1751846400000 | 1148.99 |
| 1751932800000 | 1144.55 |
| 1752019200000 | 1144.71 |
| 1752105600000 | 1154.68 |
| 1752192000000 | 1147.85 |
| 1752451200000 | 1135.77 |
| 1752537600000 | 1133.41 |
| 1752624000000 | 1118.4 |
| 1752710400000 | 1131.03 |
| 1752796800000 | 1156.4 |
| 1753056000000 | 1162.07 |
| 1753142400000 | 1163.06 |
| 1753228800000 | 1179.75 |
| 1753315200000 | 1189.56 |
| 1753401600000 | 1187.89 |
| 1753660800000 | 1172.99 |
| 1753747200000 | 1162.55 |
| 1753833600000 | 1152.71 |
| 1753920000000 | 1140.32 |
| 1754006400000 | 1136.5 |
| 1754265600000 | 1145.16 |
| 1754352000000 | 1153.69 |
| 1754438400000 | 1156.75 |
| 1754524800000 | 1165.03 |
| 1754611200000 | 1168.91 |
| 1754870400000 | 1149.6099 |
| 1754956800000 | 1166.79 |
| 1755043200000 | 1166.76 |
| 1755129600000 | 1164.82 |
| 1755216000000 | 1172.45 |
| 1755475200000 | 1168.77 |
| 1755561600000 | 1175.08 |
| 1755648000000 | 1177.97 |
| 1755734400000 | 1175.18 |
| 1755820800000 | 1205.45 |
| 1756080000000 | 1193.41 |
| 1756166400000 | 1186.08 |
| 1756252800000 | 1179.44 |
| 1756339200000 | 1186.6099 |
| 1756425600000 | 1183.53 |
| 1756684800000 | 1194.92 |
| 1756771200000 | 1168.56 |
| 1756857600000 | 1174.53 |
| 1756944000000 | 1166.55 |
| 1757030400000 | 1189.41 |
| 1757289600000 | 1195.02 |
| 1757376000000 | 1192.54 |
| 1757462400000 | 1200.44 |
| 1757548800000 | 1205.64 |
| 1757635200000 | 1206.72 |
| 1757894400000 | 1215.3599 |
| 1757980800000 | 1212.91 |
| 1758067200000 | 1205.24 |
| 1758153600000 | 1194.88 |
| 1758240000000 | 1187.96 |
| 1758499200000 | 1187.3599 |
| 1758585600000 | 1199.51 |
| 1758672000000 | 1188.3699 |
| 1758758400000 | 1171.91 |
| 1758844800000 | 1176.56 |
| 1759104000000 | 1184.56 |
| 1759190400000 | 1184.6099 |
| 1759276800000 | 1196.56 |
| 1759363200000 | 1191.84 |
| 1759449600000 | 1205.6199 |
| 1759708800000 | 1207.28 |
| 1759795200000 | 1198.09 |
| 1759881600000 | 1198.58 |
| 1759968000000 | 1187.8 |
| 1760054400000 | 1181.44 |
| 1760313600000 | 1186.42 |
| 1760400000000 | 1181.78 |
| 1760486400000 | 1197.6099 |
| 1760572800000 | 1210.97 |
| 1760659200000 | 1198.76 |
| 1760918400000 | 1211 |
| 1761004800000 | 1215.3 |
| 1761091200000 | 1216.04 |
| 1761177600000 | 1238.3599 |
| 1761264000000 | 1247.1099 |
| 1761523200000 | 1252.42 |
| 1761609600000 | 1248.78 |
| 1761696000000 | 1248.13 |
| 1761782400000 | 1226.76 |
| 1761868800000 | 1217.72 |
| 1762128000000 | 1211.92 |
| 1762214400000 | 1193.23 |
| 1762300800000 | 1189.75 |
| 1762387200000 | 1186.13 |
| 1762473600000 | 1188.3599 |
| 1762732800000 | 1200.59 |
| 1762819200000 | 1219.71 |
| 1762905600000 | 1225.35 |
| 1762992000000 | 1221.3599 |
| 1763078400000 | 1207.82 |
| 1763337600000 | 1199.6099 |
| 1763424000000 | 1170.74 |
| 1763510400000 | 1171.01 |
| 1763596800000 | 1176.41 |
| 1763683200000 | 1164.58 |
| STOXX Nordic Mid | STOXX Nordic | |
|---|---|---|
| 2018 | -14.052544049002 | -11.126638754333 |
| 2019 | 20.594958839338 | 21.537729679848 |
| 2020 | 34.185457286483 | 30.010990972496 |
| 2021 | 16.106132041823 | 20.212436691321 |
| 2022 | -31.339830532781 | -20.316770405738 |
| 2023 | 16.249891769491 | 20.759066599138 |
| 2024 | -1.4103579644422 | -5.9535002243981 |
| 2025 | 36.872861146116 | 18.150319148759 |
Methodology
The STOXX Nordic Size indices are subsets of the STOXX Europe 600 Size indices, namely the STOXX Europe Large 200, STOXX Europe Mid 200 and STOXX Europe Small 200 indices. The size assignments are based on free-float market cap. For example, the STOXX Nordic Large Index is formed by taking all listed companies in the Nordic region that are in the STOXX Europe Large 200 Index. The detailed methodology including the calculation formula can be found in our rulebook:
www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0009117752 | KMXP | KMXP INDEX | .KMXP |
| Net Return EUR | CH0009117869 | KMXR | KMXR INDEX | .KMXR |
| Net Return USD | CH0009117885 | KMXI | KMXI INDEX | .KMXI |
| Price USD | CH0009117844 | KMXH | KMXH INDEX | .KMXH |
| Net Return DKK | CH0037487037 | KMXDY | KMXDY INDEX | .KMXDY |
| Price DKK | CH0037487029 | KMXDX | KMXDX INDEX | .KMXDX |
| Net Return NOK | CH0037486211 | KMXNY | KMXNY INDEX | .KMXNY |
| Price NOK | CH0037486203 | KMXNX | KMXNX INDEX | .KMXNX |
| Price SEK | CH0037485312 | KMXX | KMXX INDEX | .KMXX |
| Net Return SEK | CH0037485338 | KMXY | KMXY INDEX | .KMXY |
| Gross Return DKK | CH0147787680 | KMXDZ | ||
| Gross Return EUR | CH0147795519 | KMXGR | ||
| Gross Return NOK | CH0147795337 | KMXNZ | ||
| Gross Return SEK | CH0147795428 | KMXSZ | ||
| Gross Return USD | CH0147790247 | KMXDGV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 20% on a component level for the Europe, Eurozone and Eastern Europe regions |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| WARTSILA | Industrial Goods and Services | Finland | 4.352% |
| ALFA LAVAL | Industrial Goods and Services | Sweden | 3.798% |
| BOLIDEN | Basic Resources | Sweden | 3.757% |
| METSO | Industrial Goods and Services | Finland | 2.910% |
| KONGSBERG GRUPPEN | Industrial Goods and Services | Norway | 2.876% |
| EVOLUTION | Travel and Leisure | Sweden | 2.774% |
| MOWI | Food, Beverage and Tobacco | Norway | 2.759% |
| ORSTED | Utilities | Denmark | 2.701% |
| NORSK HYDRO | Basic Resources | Norway | 2.569% |
| TELIA COMPANY | Telecommunications | Sweden | 2.568% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.