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 (NOK bn) | Components (NOK bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Nordic Mid | 5,301.8 | 3,665.1 | 83.3 | 84.0 | 159.5 | 48.2 | 4.4 | 1.3 | 15.2 |
| STOXX Nordic | 19,281.6 | 15,032.5 | 126.3 | 72.0 | 1,600.2 | 16.1 | 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 | -0.5 | 18.2 | 16.5 | 54.4 | 48.9 | N/A | N/A | 16.9 | 15.8 | 8.4 |
| STOXX Nordic | 1.2 | 3.5 | -0.9 | 36.3 | 51.7 | N/A | N/A | -0.9 | 11.0 | 8.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Nordic Mid | N/A | N/A | 13.4 | 13.4 | 14.9 | N/A | N/A | 1.0 | 0.9 | 0.4 |
| STOXX Nordic | N/A | N/A | 17.0 | 14.9 | 15.6 | N/A | N/A | -0.1 | 0.5 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Nordic Mid | 0.9 | 0.8 | 0.8 | 0.8 | 0.9 | 6.5 | 8.9 | 10.3 | 9.3 | 8.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Nordic Mid | 0.7 | 0.7 | 0.6 | 0.7 | 0.8 | -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
(NOK, 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 | 99.54 |
| 978480000000 | 96.51 |
| 978566400000 | 100.13 |
| 978652800000 | 101.62 |
| 978912000000 | 102.19 |
| 978998400000 | 100.49 |
| 979084800000 | 99.31 |
| 979171200000 | 99.03 |
| 979257600000 | 101.09 |
| 979516800000 | 101.38 |
| 979603200000 | 99.97 |
| 979689600000 | 101.74 |
| 979776000000 | 102.53 |
| 979862400000 | 103.05 |
| 980121600000 | 102.93 |
| 980208000000 | 102.85 |
| 980294400000 | 103.32 |
| 980380800000 | 102.82 |
| 980467200000 | 102.37 |
| 980726400000 | 102.22 |
| 980812800000 | 103.4 |
| 980899200000 | 105.8 |
| 980985600000 | 104.52 |
| 981072000000 | 103.67 |
| 981331200000 | 102.98 |
| 981417600000 | 103.11 |
| 981504000000 | 102.38 |
| 981590400000 | 102.29 |
| 981676800000 | 102.13 |
| 981936000000 | 102.06 |
| 982022400000 | 101.2 |
| 982108800000 | 99.92 |
| 982195200000 | 102.25 |
| 982281600000 | 101.03 |
| 982540800000 | 101.64 |
| 982627200000 | 102.06 |
| 982713600000 | 102.03 |
| 982800000000 | 100.87 |
| 982886400000 | 99.28 |
| 983145600000 | 100.17 |
| 983232000000 | 100.74 |
| 983318400000 | 100.43 |
| 983404800000 | 98.04 |
| 983491200000 | 97.76 |
| 983750400000 | 98.08 |
| 983836800000 | 100.51 |
| 983923200000 | 100.65 |
| 984009600000 | 100.65 |
| 984096000000 | 100 |
| 984355200000 | 98.01 |
| 984441600000 | 95.78 |
| 984528000000 | 92.29 |
| 984614400000 | 93.55 |
| 984700800000 | 90.79 |
| 984960000000 | 88.74 |
| 985046400000 | 88.49 |
| 985132800000 | 86.07 |
| 985219200000 | 81.93 |
| 985305600000 | 84.13 |
| 985564800000 | 88.05 |
| 985651200000 | 89.67 |
| 985737600000 | 88.29 |
| 985824000000 | 85.79 |
| 985910400000 | 85.28 |
| 986169600000 | 83.63 |
| 986256000000 | 82.78 |
| 986342400000 | 83.21 |
| 986428800000 | 85.87 |
| 986515200000 | 85.78 |
| 986774400000 | 87.26 |
| 986860800000 | 89.59 |
| 986947200000 | 90.59 |
| 987033600000 | 89.75 |
| 987465600000 | 88.95 |
| 987552000000 | 92.43 |
| 987638400000 | 93.5 |
| 987724800000 | 93.2 |
| 987984000000 | 92 |
| 988070400000 | 92.37 |
| 988156800000 | 92.47 |
| 988243200000 | 93.1 |
| 988329600000 | 94.59 |
| 988588800000 | 97.18 |
| 988761600000 | 96.64 |
| 988848000000 | 94.94 |
| 988934400000 | 95.65 |
| 989193600000 | 96.61 |
| 989280000000 | 95.18 |
| 989366400000 | 94.99 |
| 989452800000 | 96.68 |
| 989539200000 | 96.68 |
| 989798400000 | 95.36 |
| 989884800000 | 95.91 |
| 989971200000 | 96.01 |
| 990057600000 | 98.34 |
| 990144000000 | 98.45 |
| 990403200000 | 99.04 |
| 990489600000 | 99.53 |
| 990576000000 | 98.54 |
| 990662400000 | 98.13 |
| 990748800000 | 97.89 |
| 991008000000 | 98.15 |
| 991094400000 | 97.29 |
| 991180800000 | 95.81 |
| 991267200000 | 96.6 |
| 991353600000 | 96.87 |
| 991612800000 | 96.27 |
| 991699200000 | 97.81 |
| 991785600000 | 96.73 |
| 991872000000 | 96.09 |
| 991958400000 | 96 |
| 992217600000 | 95.02 |
| 992304000000 | 94.16 |
| 992390400000 | 94.31 |
| 992476800000 | 92.36 |
| 992563200000 | 91.79 |
| 992822400000 | 91.08 |
| 992908800000 | 89.63 |
| 992995200000 | 89.14 |
| 993081600000 | 88.2 |
| 993168000000 | 88.55 |
| 993427200000 | 90.33 |
| 993513600000 | 88.58 |
| 993600000000 | 89.38 |
| 993686400000 | 90.69 |
| 993772800000 | 91.89 |
| 994032000000 | 93.33 |
| 994118400000 | 93.56 |
| 994204800000 | 92.8 |
| 994291200000 | 91.65 |
| 994377600000 | 89.45 |
| 994636800000 | 89.37 |
| 994723200000 | 89.78 |
| 994809600000 | 89.26 |
| 994896000000 | 89.49 |
| 994982400000 | 89.27 |
| 995241600000 | 89.19 |
| 995328000000 | 88.05 |
| 995414400000 | 87.29 |
| 995500800000 | 89.22 |
| 995587200000 | 88.38 |
| 995846400000 | 88.25 |
| 995932800000 | 87.44 |
| 996019200000 | 86.26 |
| 996105600000 | 86.94 |
| 996192000000 | 88.08 |
| 996451200000 | 89.05 |
| 996537600000 | 89.6 |
| 996624000000 | 90.36 |
| 996710400000 | 90.64 |
| 996796800000 | 90.26 |
| 997056000000 | 89.84 |
| 997142400000 | 89.87 |
| 997228800000 | 88.89 |
| 997315200000 | 88.12 |
| 997401600000 | 88.17 |
| 997660800000 | 89.01 |
| 997747200000 | 89.31 |
| 997833600000 | 89.01 |
| 997920000000 | 87.36 |
| 998006400000 | 86.4 |
| 998265600000 | 84.64 |
| 998352000000 | 84.58 |
| 998438400000 | 84.17 |
| 998524800000 | 84.63 |
| 998611200000 | 85.71 |
| 998870400000 | 85.41 |
| 998956800000 | 83.78 |
| 999043200000 | 82.16 |
| 999129600000 | 79.85 |
| 999216000000 | 79.25 |
| 999475200000 | 77.92 |
| 999561600000 | 78.7 |
| 999648000000 | 78.25 |
| 999734400000 | 78.2 |
| 999820800000 | 76.83 |
| 1000080000000 | 74.86 |
| 1000166400000 | 71.36 |
| 1000252800000 | 71.42 |
| 1000339200000 | 72.38 |
| 1000425600000 | 70.65 |
| 1000684800000 | 70.24 |
| 1000771200000 | 67.59 |
| 1000857600000 | 66.49 |
| 1000944000000 | 63.14 |
| 1001030400000 | 60.65 |
| 1001289600000 | 63.8 |
| 1001376000000 | 65.53 |
| 1001462400000 | 65.25 |
| 1001548800000 | 66.43 |
| 1001635200000 | 68.35 |
| 1001894400000 | 67.31 |
| 1001980800000 | 67.25 |
| 1002067200000 | 68.17 |
| 1002153600000 | 70.4 |
| 1002240000000 | 69.92 |
| 1002499200000 | 69.12 |
| 1002585600000 | 69.33 |
| 1002672000000 | 71.1 |
| 1002758400000 | 74.09 |
| 1002844800000 | 73.22 |
| 1003104000000 | 72.89 |
| 1003190400000 | 73.27 |
| 1003276800000 | 74.88 |
| 1003363200000 | 73.44 |
| 1003449600000 | 72.92 |
| 1003708800000 | 73.08 |
| 1003795200000 | 75.1 |
| 1003881600000 | 76.78 |
| 1003968000000 | 74.93 |
| 1004054400000 | 76.33 |
| 1004313600000 | 75.44 |
| 1004400000000 | 73.6 |
| 1004486400000 | 74.14 |
| 1004572800000 | 73.69 |
| 1004659200000 | 73.67 |
| 1004918400000 | 75.35 |
| 1005004800000 | 76.14 |
| 1005091200000 | 76.62 |
| 1005177600000 | 77.6 |
| 1005264000000 | 77.07 |
| 1005523200000 | 75.91 |
| 1005609600000 | 78.11 |
| 1005696000000 | 78.48 |
| 1005782400000 | 79.52 |
| 1005868800000 | 80.29 |
| 1006128000000 | 80.64 |
| 1006214400000 | 78.87 |
| 1006300800000 | 79.28 |
| 1006387200000 | 80.5 |
| 1006473600000 | 80.58 |
| 1006732800000 | 80.93 |
| 1006819200000 | 81.12 |
| 1006905600000 | 79.62 |
| 1006992000000 | 79.82 |
| 1007078400000 | 80.18 |
| 1007337600000 | 79.53 |
| 1007424000000 | 80.28 |
| 1007510400000 | 82.48 |
| 1007596800000 | 82.18 |
| 1007683200000 | 82.75 |
| 1007942400000 | 81.71 |
| 1008028800000 | 81.38 |
| 1008115200000 | 80.81 |
| 1008201600000 | 79.91 |
| 1008288000000 | 78.41 |
| 1008547200000 | 78.99 |
| 1008633600000 | 79.29 |
| 1008720000000 | 78.75 |
| 1008806400000 | 77.57 |
| 1008892800000 | 78.09 |
| 1009152000000 | 78.09 |
| 1009411200000 | 79.49 |
| 1009497600000 | 81.49 |
| 1009929600000 | 81.39 |
| 1010016000000 | 84.11 |
| 1010102400000 | 84.1 |
| 1010361600000 | 83.64 |
| 1010448000000 | 82.63 |
| 1010534400000 | 83.13 |
| 1010620800000 | 82.78 |
| 1010707200000 | 83.03 |
| 1010966400000 | 80.64 |
| 1011052800000 | 79.99 |
| 1011139200000 | 78.16 |
| 1011225600000 | 79.03 |
| 1011312000000 | 79.62 |
| 1011571200000 | 78.93 |
| 1011657600000 | 79.16 |
| 1011744000000 | 79.26 |
| 1011830400000 | 79.63 |
| 1011916800000 | 79.25 |
| 1012176000000 | 79.83 |
| 1012262400000 | 78.81 |
| 1012348800000 | 77.31 |
| 1012435200000 | 78.98 |
| 1012521600000 | 79.67 |
| 1012780800000 | 79.33 |
| 1012867200000 | 78.48 |
| 1012953600000 | 77.68 |
| 1013040000000 | 77.49 |
| 1013126400000 | 78.17 |
| 1013385600000 | 79.1 |
| 1013472000000 | 78.75 |
| 1013558400000 | 79.36 |
| 1013644800000 | 79.2 |
| 1013731200000 | 78.62 |
| 1013990400000 | 77.92 |
| 1014076800000 | 77.55 |
| 1014163200000 | 77.6 |
| 1014249600000 | 78.57 |
| 1014336000000 | 79.45 |
| 1014595200000 | 80.14 |
| 1014681600000 | 80.71 |
| 1014768000000 | 82.47 |
| 1014854400000 | 82.23 |
| 1014940800000 | 82.29 |
| 1015200000000 | 84.32 |
| 1015286400000 | 84.54 |
| 1015372800000 | 84.11 |
| 1015459200000 | 84.65 |
| 1015545600000 | 85.43 |
| 1015804800000 | 85.5 |
| 1015891200000 | 85.04 |
| 1015977600000 | 85.81 |
| 1016064000000 | 85.51 |
| 1016150400000 | 85.37 |
| 1016409600000 | 85.6 |
| 1016496000000 | 85.87 |
| 1016582400000 | 85.31 |
| 1016668800000 | 85.71 |
| 1016755200000 | 85.93 |
| 1017014400000 | 86.02 |
| 1017100800000 | 84.92 |
| 1017187200000 | 84.97 |
| 1017273600000 | 85.45 |
| 1017705600000 | 85.07 |
| 1017792000000 | 84.34 |
| 1017878400000 | 83.72 |
| 1017964800000 | 84.36 |
| 1018224000000 | 83.21 |
| 1018310400000 | 83.25 |
| 1018396800000 | 83.4 |
| 1018483200000 | 82.68 |
| 1018569600000 | 82.68 |
| 1018828800000 | 82.68 |
| 1018915200000 | 83.71 |
| 1019001600000 | 84.19 |
| 1019088000000 | 82.85 |
| 1019174400000 | 82.68 |
| 1019433600000 | 81.37 |
| 1019520000000 | 81.13 |
| 1019606400000 | 80.01 |
| 1019692800000 | 78.28 |
| 1019779200000 | 79.4 |
| 1020038400000 | 79.43 |
| 1020124800000 | 80.15 |
| 1020297600000 | 80.37 |
| 1020384000000 | 79.15 |
| 1020643200000 | 78.86 |
| 1020729600000 | 79.14 |
| 1020816000000 | 80.59 |
| 1020902400000 | 80.39 |
| 1020988800000 | 79.52 |
| 1021248000000 | 79.63 |
| 1021334400000 | 80.39 |
| 1021420800000 | 80.65 |
| 1021507200000 | 80.18 |
| 1021593600000 | 80.16 |
| 1021852800000 | 80.12 |
| 1021939200000 | 79.76 |
| 1022025600000 | 78.15 |
| 1022112000000 | 78.43 |
| 1022198400000 | 78.05 |
| 1022457600000 | 77.56 |
| 1022544000000 | 76.24 |
| 1022630400000 | 75.42 |
| 1022716800000 | 75.06 |
| 1022803200000 | 75.66 |
| 1023062400000 | 75.22 |
| 1023148800000 | 73.94 |
| 1023235200000 | 74.09 |
| 1023321600000 | 74.48 |
| 1023408000000 | 73.32 |
| 1023667200000 | 73.67 |
| 1023753600000 | 74 |
| 1023840000000 | 73.26 |
| 1023926400000 | 73.15 |
| 1024012800000 | 71.53 |
| 1024272000000 | 72.68 |
| 1024358400000 | 72.72 |
| 1024444800000 | 71.36 |
| 1024531200000 | 68.93 |
| 1024617600000 | 68.99 |
| 1024876800000 | 67.1 |
| 1024963200000 | 69.09 |
| 1025049600000 | 68.69 |
| 1025136000000 | 70.74 |
| 1025222400000 | 72.73 |
| 1025481600000 | 72.47 |
| 1025568000000 | 71.36 |
| 1025654400000 | 68.87 |
| 1025740800000 | 69.55 |
| 1025827200000 | 71.15 |
| 1026086400000 | 71.29 |
| 1026172800000 | 70.08 |
| 1026259200000 | 68.62 |
| 1026345600000 | 66.62 |
| 1026432000000 | 67.39 |
| 1026691200000 | 66.67 |
| 1026777600000 | 65.55 |
| 1026864000000 | 67.32 |
| 1026950400000 | 67.78 |
| 1027036800000 | 66.49 |
| 1027296000000 | 64.74 |
| 1027382400000 | 63.34 |
| 1027468800000 | 60.19 |
| 1027555200000 | 62.71 |
| 1027641600000 | 61.59 |
| 1027900800000 | 65.34 |
| 1027987200000 | 65.17 |
| 1028073600000 | 65.48 |
| 1028160000000 | 65.12 |
| 1028246400000 | 63.88 |
| 1028505600000 | 61.74 |
| 1028592000000 | 62.98 |
| 1028678400000 | 63.06 |
| 1028764800000 | 63.76 |
| 1028851200000 | 63.62 |
| 1029110400000 | 63.57 |
| 1029196800000 | 64.03 |
| 1029283200000 | 63.46 |
| 1029369600000 | 64.34 |
| 1029456000000 | 63.34 |
| 1029715200000 | 64.06 |
| 1029801600000 | 64.14 |
| 1029888000000 | 65.96 |
| 1029974400000 | 67.05 |
| 1030060800000 | 65.91 |
| 1030320000000 | 65.25 |
| 1030406400000 | 65.56 |
| 1030492800000 | 65.3 |
| 1030579200000 | 64.42 |
| 1030665600000 | 64.56 |
| 1030924800000 | 64.25 |
| 1031011200000 | 62.24 |
| 1031097600000 | 61.69 |
| 1031184000000 | 61.18 |
| 1031270400000 | 62.11 |
| 1031529600000 | 61.85 |
| 1031616000000 | 62.73 |
| 1031702400000 | 63.92 |
| 1031788800000 | 62.17 |
| 1031875200000 | 61.49 |
| 1032134400000 | 61.62 |
| 1032220800000 | 60.88 |
| 1032307200000 | 58.89 |
| 1032393600000 | 57.7 |
| 1032480000000 | 57.92 |
| 1032739200000 | 55.91 |
| 1032825600000 | 54.81 |
| 1032912000000 | 55.74 |
| 1032998400000 | 57.11 |
| 1033084800000 | 57.19 |
| 1033344000000 | 54.07 |
| 1033430400000 | 54.58 |
| 1033516800000 | 55.56 |
| 1033603200000 | 54.83 |
| 1033689600000 | 54.55 |
| 1033948800000 | 53.01 |
| 1034035200000 | 52.18 |
| 1034121600000 | 51.4 |
| 1034208000000 | 52.06 |
| 1034294400000 | 54.91 |
| 1034553600000 | 54.53 |
| 1034640000000 | 58.39 |
| 1034726400000 | 57.91 |
| 1034812800000 | 59.2 |
| 1034899200000 | 59.59 |
| 1035158400000 | 59.41 |
| 1035244800000 | 59.36 |
| 1035331200000 | 57.62 |
| 1035417600000 | 58.25 |
| 1035504000000 | 58.21 |
| 1035763200000 | 59.36 |
| 1035849600000 | 57.04 |
| 1035936000000 | 58.54 |
| 1036022400000 | 59.4 |
| 1036108800000 | 58.71 |
| 1036368000000 | 60.52 |
| 1036454400000 | 61.19 |
| 1036540800000 | 61.17 |
| 1036627200000 | 59.65 |
| 1036713600000 | 59.36 |
| 1036972800000 | 58.97 |
| 1037059200000 | 60.05 |
| 1037145600000 | 60.31 |
| 1037232000000 | 61.44 |
| 1037318400000 | 61.29 |
| 1037577600000 | 62.26 |
| 1037664000000 | 61.54 |
| 1037750400000 | 61.79 |
| 1037836800000 | 63.79 |
| 1037923200000 | 64.07 |
| 1038182400000 | 63.63 |
| 1038268800000 | 62.59 |
| 1038355200000 | 64.32 |
| 1038441600000 | 64.98 |
| 1038528000000 | 65.38 |
| 1038787200000 | 65.03 |
| 1038873600000 | 63.58 |
| 1038960000000 | 63.3 |
| 1039046400000 | 63.25 |
| 1039132800000 | 62.45 |
| 1039392000000 | 61.97 |
| 1039478400000 | 62.29 |
| 1039564800000 | 62.69 |
| 1039651200000 | 61.9 |
| 1039737600000 | 61.52 |
| 1039996800000 | 61.55 |
| 1040083200000 | 61.04 |
| 1040169600000 | 59.88 |
| 1040256000000 | 59.84 |
| 1040342400000 | 60.49 |
| 1040601600000 | 59.98 |
| 1040947200000 | 59.4 |
| 1041206400000 | 59.38 |
| 1041465600000 | 61.41 |
| 1041552000000 | 62.2 |
| 1041811200000 | 62.23 |
| 1041897600000 | 61.67 |
| 1041984000000 | 60.25 |
| 1042070400000 | 60.63 |
| 1042156800000 | 60.63 |
| 1042416000000 | 61.77 |
| 1042502400000 | 62.21 |
| 1042588800000 | 61.46 |
| 1042675200000 | 61.28 |
| 1042761600000 | 60.36 |
| 1043020800000 | 61.12 |
| 1043107200000 | 61.04 |
| 1043193600000 | 60.22 |
| 1043280000000 | 60.22 |
| 1043366400000 | 60.08 |
| 1043625600000 | 58.6 |
| 1043712000000 | 57.42 |
| 1043798400000 | 56.52 |
| 1043884800000 | 56.98 |
| 1043971200000 | 56.87 |
| 1044230400000 | 57.85 |
| 1044316800000 | 56.58 |
| 1044403200000 | 57.3 |
| 1044489600000 | 56.81 |
| 1044576000000 | 56.03 |
| 1044835200000 | 54.84 |
| 1044921600000 | 55.91 |
| 1045008000000 | 55.98 |
| 1045094400000 | 56.42 |
| 1045180800000 | 56.9 |
| 1045440000000 | 58.08 |
| 1045526400000 | 58.63 |
| 1045612800000 | 57.77 |
| 1045699200000 | 56.08 |
| 1045785600000 | 56.09 |
| 1046044800000 | 56.24 |
| 1046131200000 | 55.11 |
| 1046217600000 | 54.97 |
| 1046304000000 | 55.96 |
| 1046390400000 | 56.38 |
| 1046649600000 | 56.74 |
| 1046736000000 | 55.77 |
| 1046822400000 | 55.29 |
| 1046908800000 | 55.44 |
| 1046995200000 | 55.47 |
| 1047254400000 | 54.79 |
| 1047340800000 | 54.3 |
| 1047427200000 | 53.62 |
| 1047513600000 | 55 |
| 1047600000000 | 56.46 |
| 1047859200000 | 57.9 |
| 1047945600000 | 59.17 |
| 1048032000000 | 59.7 |
| 1048118400000 | 59.92 |
| 1048204800000 | 61.31 |
| 1048464000000 | 59.89 |
| 1048550400000 | 59.58 |
| 1048636800000 | 59.91 |
| 1048723200000 | 59.11 |
| 1048809600000 | 59.1 |
| 1049068800000 | 58.06 |
| 1049155200000 | 57.79 |
| 1049241600000 | 59.4 |
| 1049328000000 | 59.35 |
| 1049414400000 | 59.42 |
| 1049673600000 | 61.38 |
| 1049760000000 | 60.86 |
| 1049846400000 | 61.15 |
| 1049932800000 | 61.22 |
| 1050019200000 | 61.71 |
| 1050278400000 | 61.96 |
| 1050364800000 | 62.81 |
| 1050451200000 | 63.01 |
| 1050537600000 | 62.86 |
| 1050969600000 | 62.84 |
| 1051056000000 | 63.92 |
| 1051142400000 | 63.59 |
| 1051228800000 | 63.06 |
| 1051488000000 | 63.76 |
| 1051574400000 | 65.38 |
| 1051660800000 | 65.67 |
| 1051747200000 | 65.53 |
| 1051833600000 | 66.05 |
| 1052092800000 | 66.67 |
| 1052179200000 | 66.61 |
| 1052265600000 | 65.89 |
| 1052352000000 | 64.72 |
| 1052438400000 | 65.21 |
| 1052697600000 | 65.36 |
| 1052784000000 | 66.08 |
| 1052870400000 | 65.98 |
| 1052956800000 | 66.16 |
| 1053043200000 | 66.54 |
| 1053302400000 | 65.91 |
| 1053388800000 | 65.64 |
| 1053475200000 | 64.48 |
| 1053561600000 | 64.57 |
| 1053648000000 | 64.89 |
| 1053907200000 | 64.27 |
| 1053993600000 | 64.32 |
| 1054080000000 | 65.98 |
| 1054166400000 | 65.89 |
| 1054252800000 | 66.53 |
| 1054512000000 | 67.42 |
| 1054598400000 | 68.08 |
| 1054684800000 | 69.17 |
| 1054771200000 | 69.77 |
| 1054857600000 | 70.89 |
| 1055116800000 | 71.13 |
| 1055203200000 | 70.98 |
| 1055289600000 | 72.26 |
| 1055376000000 | 72.21 |
| 1055462400000 | 71.18 |
| 1055721600000 | 71.85 |
| 1055808000000 | 72.35 |
| 1055894400000 | 72.08 |
| 1055980800000 | 71.15 |
| 1056067200000 | 71.51 |
| 1056326400000 | 71.1 |
| 1056412800000 | 70.15 |
| 1056499200000 | 70.91 |
| 1056585600000 | 71.31 |
| 1056672000000 | 72.59 |
| 1056931200000 | 71.8 |
| 1057017600000 | 70.92 |
| 1057104000000 | 72.13 |
| 1057190400000 | 72.52 |
| 1057276800000 | 72.54 |
| 1057536000000 | 74.06 |
| 1057622400000 | 73.64 |
| 1057708800000 | 73.48 |
| 1057795200000 | 73.05 |
| 1057881600000 | 73.34 |
| 1058140800000 | 74.74 |
| 1058227200000 | 75.04 |
| 1058313600000 | 75.16 |
| 1058400000000 | 75.08 |
| 1058486400000 | 75.13 |
| 1058745600000 | 74.91 |
| 1058832000000 | 74.38 |
| 1058918400000 | 74.32 |
| 1059004800000 | 75.03 |
| 1059091200000 | 74.24 |
| 1059350400000 | 74.78 |
| 1059436800000 | 74.53 |
| 1059523200000 | 74.05 |
| 1059609600000 | 74.52 |
| 1059696000000 | 74.59 |
| 1059955200000 | 74.92 |
| 1060041600000 | 75.46 |
| 1060128000000 | 74.58 |
| 1060214400000 | 74.18 |
| 1060300800000 | 75.02 |
| 1060560000000 | 75.02 |
| 1060646400000 | 76.04 |
| 1060732800000 | 77.94 |
| 1060819200000 | 78.09 |
| 1060905600000 | 78.43 |
| 1061164800000 | 78.87 |
| 1061251200000 | 79.81 |
| 1061337600000 | 80.1 |
| 1061424000000 | 80.94 |
| 1061510400000 | 80.96 |
| 1061769600000 | 79.99 |
| 1061856000000 | 79.81 |
| 1061942400000 | 80.12 |
| 1062028800000 | 80.03 |
| 1062115200000 | 79.86 |
| 1062374400000 | 81.19 |
| 1062460800000 | 81.87 |
| 1062547200000 | 83.46 |
| 1062633600000 | 83.47 |
| 1062720000000 | 82.95 |
| 1062979200000 | 83.13 |
| 1063065600000 | 82.86 |
| 1063152000000 | 81.92 |
| 1063238400000 | 82.56 |
| 1063324800000 | 82.28 |
| 1063584000000 | 82.5 |
| 1063670400000 | 83.01 |
| 1063756800000 | 82.37 |
| 1063843200000 | 82.05 |
| 1063929600000 | 81.66 |
| 1064188800000 | 80.06 |
| 1064275200000 | 79.7 |
| 1064361600000 | 79.44 |
| 1064448000000 | 78.49 |
| 1064534400000 | 78.61 |
| 1064793600000 | 78.62 |
| 1064880000000 | 77.36 |
| 1064966400000 | 78.01 |
| 1065052800000 | 78.55 |
| 1065139200000 | 80.28 |
| 1065398400000 | 80.36 |
| 1065484800000 | 80.56 |
| 1065571200000 | 80.67 |
| 1065657600000 | 81.68 |
| 1065744000000 | 81.17 |
| 1066003200000 | 82.26 |
| 1066089600000 | 83.57 |
| 1066176000000 | 84.46 |
| 1066262400000 | 83.71 |
| 1066348800000 | 83.62 |
| 1066608000000 | 83.83 |
| 1066694400000 | 84.11 |
| 1066780800000 | 82.56 |
| 1066867200000 | 83.05 |
| 1066953600000 | 83.41 |
| 1067212800000 | 84.14 |
| 1067299200000 | 85.21 |
| 1067385600000 | 85.41 |
| 1067472000000 | 86.42 |
| 1067558400000 | 86.27 |
| 1067817600000 | 87.62 |
| 1067904000000 | 88.06 |
| 1067990400000 | 87.36 |
| 1068076800000 | 88.07 |
| 1068163200000 | 89.74 |
| 1068422400000 | 89.21 |
| 1068508800000 | 88.81 |
| 1068595200000 | 88.87 |
| 1068681600000 | 89.23 |
| 1068768000000 | 89.41 |
| 1069027200000 | 87.6 |
| 1069113600000 | 87.36 |
| 1069200000000 | 86.39 |
| 1069286400000 | 86.2 |
| 1069372800000 | 86.7 |
| 1069632000000 | 87.89 |
| 1069718400000 | 87.86 |
| 1069804800000 | 87.25 |
| 1069891200000 | 88.21 |
| 1069977600000 | 87.78 |
| 1070236800000 | 88.7 |
| 1070323200000 | 88.87 |
| 1070409600000 | 88.75 |
| 1070496000000 | 88.84 |
| 1070582400000 | 88.98 |
| 1070841600000 | 88.53 |
| 1070928000000 | 89.46 |
| 1071014400000 | 88.83 |
| 1071100800000 | 89.07 |
| 1071187200000 | 89.18 |
| 1071446400000 | 89.45 |
| 1071532800000 | 88.27 |
| 1071619200000 | 88.5 |
| 1071705600000 | 89.28 |
| 1071792000000 | 88.97 |
| 1072051200000 | 89.41 |
| 1072137600000 | 90.67 |
| 1072224000000 | 90.95 |
| 1072656000000 | 91.9 |
| 1072742400000 | 91.39 |
| 1072828800000 | 91.15 |
| 1073001600000 | 92.92 |
| 1073260800000 | 93.54 |
| 1073347200000 | 94.83 |
| 1073433600000 | 94.83 |
| 1073520000000 | 95.62 |
| 1073606400000 | 95.93 |
| 1073865600000 | 95.84 |
| 1073952000000 | 95.39 |
| 1074038400000 | 96.14 |
| 1074124800000 | 97.21 |
| 1074211200000 | 98.3 |
| 1074470400000 | 98.76 |
| 1074556800000 | 97.94 |
| 1074643200000 | 97.74 |
| 1074729600000 | 99.31 |
| 1074816000000 | 99.01 |
| 1075075200000 | 99.13 |
| 1075161600000 | 99.72 |
| 1075248000000 | 99.68 |
| 1075334400000 | 99.01 |
| 1075420800000 | 98.43 |
| 1075680000000 | 97.99 |
| 1075766400000 | 98.51 |
| 1075852800000 | 98.44 |
| 1075939200000 | 99.05 |
| 1076025600000 | 101.64 |
| 1076284800000 | 101.32 |
| 1076371200000 | 102.14 |
| 1076457600000 | 102.91 |
| 1076544000000 | 103.52 |
| 1076630400000 | 102.23 |
| 1076889600000 | 102.34 |
| 1076976000000 | 102.34 |
| 1077062400000 | 103.38 |
| 1077148800000 | 105.29 |
| 1077235200000 | 104.4 |
| 1077494400000 | 104.39 |
| 1077580800000 | 103.21 |
| 1077667200000 | 103.36 |
| 1077753600000 | 103.41 |
| 1077840000000 | 102.92 |
| 1078099200000 | 104.14 |
| 1078185600000 | 104.63 |
| 1078272000000 | 104.06 |
| 1078358400000 | 104.84 |
| 1078444800000 | 104.94 |
| 1078704000000 | 104.61 |
| 1078790400000 | 102.84 |
| 1078876800000 | 102.64 |
| 1078963200000 | 99.36 |
| 1079049600000 | 98.57 |
| 1079308800000 | 97.25 |
| 1079395200000 | 97.98 |
| 1079481600000 | 98.81 |
| 1079568000000 | 98.19 |
| 1079654400000 | 97.81 |
| 1079913600000 | 95.37 |
| 1080000000000 | 95.99 |
| 1080086400000 | 95.59 |
| 1080172800000 | 97.54 |
| 1080259200000 | 97.79 |
| 1080518400000 | 98.97 |
| 1080604800000 | 97.84 |
| 1080691200000 | 98.51 |
| 1080777600000 | 99.33 |
| 1080864000000 | 100.91 |
| 1081123200000 | 101.5 |
| 1081209600000 | 100.46 |
| 1081296000000 | 100.88 |
| 1081382400000 | 101.06 |
| 1081814400000 | 100.85 |
| 1081900800000 | 99.24 |
| 1081987200000 | 99.07 |
| 1082073600000 | 99.03 |
| 1082332800000 | 99.24 |
| 1082419200000 | 100.9 |
| 1082505600000 | 100.25 |
| 1082592000000 | 100.97 |
| 1082678400000 | 101.54 |
| 1082937600000 | 101.62 |
| 1083024000000 | 100.78 |
| 1083110400000 | 99.02 |
| 1083196800000 | 98.06 |
| 1083283200000 | 97.52 |
| 1083542400000 | 98.03 |
| 1083628800000 | 98.29 |
| 1083715200000 | 98.78 |
| 1083801600000 | 96.06 |
| 1083888000000 | 95.62 |
| 1084147200000 | 92.62 |
| 1084233600000 | 94.7 |
| 1084320000000 | 93.35 |
| 1084406400000 | 94.71 |
| 1084492800000 | 94.29 |
| 1084752000000 | 93.76 |
| 1084838400000 | 94.44 |
| 1084924800000 | 96.31 |
| 1085011200000 | 96.2 |
| 1085097600000 | 95.46 |
| 1085356800000 | 95.52 |
| 1085443200000 | 95.1 |
| 1085529600000 | 95.29 |
| 1085616000000 | 96.18 |
| 1085702400000 | 96.26 |
| 1085961600000 | 96.19 |
| 1086048000000 | 95.69 |
| 1086134400000 | 96.33 |
| 1086220800000 | 96.52 |
| 1086307200000 | 97.34 |
| 1086566400000 | 98.18 |
| 1086652800000 | 98.8 |
| 1086739200000 | 97.53 |
| 1086825600000 | 98.39 |
| 1086912000000 | 99.04 |
| 1087171200000 | 98.2 |
| 1087257600000 | 98.32 |
| 1087344000000 | 98.93 |
| 1087430400000 | 99.23 |
| 1087516800000 | 99.95 |
| 1087776000000 | 99.87 |
| 1087862400000 | 98.9 |
| 1087948800000 | 100.09 |
| 1088035200000 | 100.85 |
| 1088121600000 | 100.32 |
| 1088380800000 | 100.88 |
| 1088467200000 | 101.32 |
| 1088553600000 | 101.87 |
| 1088640000000 | 102.58 |
| 1088726400000 | 102.18 |
| 1088985600000 | 101.8 |
| 1089072000000 | 100.84 |
| 1089158400000 | 100.36 |
| 1089244800000 | 100.83 |
| 1089331200000 | 100.48 |
| 1089590400000 | 99.35 |
| 1089676800000 | 100.52 |
| 1089763200000 | 100.76 |
| 1089849600000 | 100.58 |
| 1089936000000 | 100.4 |
| 1090195200000 | 99.14 |
| 1090281600000 | 99.73 |
| 1090368000000 | 100.52 |
| 1090454400000 | 98.88 |
| 1090540800000 | 98.71 |
| 1090800000000 | 98.62 |
| 1090886400000 | 99.21 |
| 1090972800000 | 98.85 |
| 1091059200000 | 99.92 |
| 1091145600000 | 99.91 |
| 1091404800000 | 99.68 |
| 1091491200000 | 100.43 |
| 1091577600000 | 99.72 |
| 1091664000000 | 99.61 |
| 1091750400000 | 97.76 |
| 1092009600000 | 96.33 |
| 1092096000000 | 97.51 |
| 1092182400000 | 96.47 |
| 1092268800000 | 96.4 |
| 1092355200000 | 95.63 |
| 1092614400000 | 96.11 |
| 1092700800000 | 97.46 |
| 1092787200000 | 97.63 |
| 1092873600000 | 97.58 |
| 1092960000000 | 97.1 |
| 1093219200000 | 98.53 |
| 1093305600000 | 98.86 |
| 1093392000000 | 99.5 |
| 1093478400000 | 100.5 |
| 1093564800000 | 100.85 |
| 1093824000000 | 100.92 |
| 1093910400000 | 100.64 |
| 1093996800000 | 100.54 |
| 1094083200000 | 100.76 |
| 1094169600000 | 101.45 |
| 1094428800000 | 102.01 |
| 1094515200000 | 101.68 |
| 1094601600000 | 101.59 |
| 1094688000000 | 100.89 |
| 1094774400000 | 101.55 |
| 1095033600000 | 102.22 |
| 1095120000000 | 102.45 |
| 1095206400000 | 102.54 |
| 1095292800000 | 102.92 |
| 1095379200000 | 103.34 |
| 1095638400000 | 102.88 |
| 1095724800000 | 103.53 |
| 1095811200000 | 102.63 |
| 1095897600000 | 102.18 |
| 1095984000000 | 102.5 |
| 1096243200000 | 102.16 |
| 1096329600000 | 102.26 |
| 1096416000000 | 103.63 |
| 1096502400000 | 103.98 |
| 1096588800000 | 105.13 |
| 1096848000000 | 106.21 |
| 1096934400000 | 106.03 |
| 1097020800000 | 105.72 |
| 1097107200000 | 106.1 |
| 1097193600000 | 106.14 |
| 1097452800000 | 105.01 |
| 1097539200000 | 103.85 |
| 1097625600000 | 104.35 |
| 1097712000000 | 103.44 |
| 1097798400000 | 103.16 |
| 1098057600000 | 103.57 |
| 1098144000000 | 105.05 |
| 1098230400000 | 103.15 |
| 1098316800000 | 103.68 |
| 1098403200000 | 103.83 |
| 1098662400000 | 102.31 |
| 1098748800000 | 102.21 |
| 1098835200000 | 102.32 |
| 1098921600000 | 102.35 |
| 1099008000000 | 101.52 |
| 1099267200000 | 102.61 |
| 1099353600000 | 104.09 |
| 1099440000000 | 103.93 |
| 1099526400000 | 103.65 |
| 1099612800000 | 104.56 |
| 1099872000000 | 104.95 |
| 1099958400000 | 105.27 |
| 1100044800000 | 105.95 |
| 1100131200000 | 106.47 |
| 1100217600000 | 106.7 |
| 1100476800000 | 106.78 |
| 1100563200000 | 105.95 |
| 1100649600000 | 107.21 |
| 1100736000000 | 107.49 |
| 1100822400000 | 107.38 |
| 1101081600000 | 107 |
| 1101168000000 | 107.44 |
| 1101254400000 | 107.26 |
| 1101340800000 | 107.76 |
| 1101427200000 | 107.5 |
| 1101686400000 | 107.62 |
| 1101772800000 | 107.44 |
| 1101859200000 | 108.36 |
| 1101945600000 | 108.38 |
| 1102032000000 | 107.83 |
| 1102291200000 | 107.38 |
| 1102377600000 | 108.54 |
| 1102464000000 | 107.95 |
| 1102550400000 | 108.02 |
| 1102636800000 | 108.01 |
| 1102896000000 | 108.5 |
| 1102982400000 | 108.76 |
| 1103068800000 | 108.84 |
| 1103155200000 | 108.88 |
| 1103241600000 | 107.95 |
| 1103500800000 | 109.81 |
| 1103587200000 | 110.8 |
| 1103673600000 | 111.37 |
| 1103760000000 | 111.48 |
| 1103846400000 | 111.7 |
| 1104105600000 | 112.04 |
| 1104192000000 | 111.7 |
| 1104278400000 | 111.67 |
| 1104364800000 | 111.5 |
| 1104451200000 | 111.16 |
| 1104710400000 | 112.7 |
| 1104796800000 | 113.05 |
| 1104883200000 | 111.9 |
| 1104969600000 | 112.01 |
| 1105056000000 | 112.89 |
| 1105315200000 | 113.61 |
| 1105401600000 | 112.37 |
| 1105488000000 | 111.06 |
| 1105574400000 | 111.73 |
| 1105660800000 | 111.99 |
| 1105920000000 | 112.64 |
| 1106006400000 | 112.24 |
| 1106092800000 | 112.47 |
| 1106179200000 | 111.73 |
| 1106265600000 | 112.24 |
| 1106524800000 | 110.99 |
| 1106611200000 | 112.9 |
| 1106697600000 | 113.41 |
| 1106784000000 | 113.21 |
| 1106870400000 | 112.56 |
| 1107129600000 | 113.54 |
| 1107216000000 | 114.42 |
| 1107302400000 | 115.07 |
| 1107388800000 | 116.05 |
| 1107475200000 | 117 |
| 1107734400000 | 118.73 |
| 1107820800000 | 118.99 |
| 1107907200000 | 119.15 |
| 1107993600000 | 118.91 |
| 1108080000000 | 120.01 |
| 1108339200000 | 119.85 |
| 1108425600000 | 120.33 |
| 1108512000000 | 118.98 |
| 1108598400000 | 119.17 |
| 1108684800000 | 117.37 |
| 1108944000000 | 117.22 |
| 1109030400000 | 116.88 |
| 1109116800000 | 116.89 |
| 1109203200000 | 118.04 |
| 1109289600000 | 118.9 |
| 1109548800000 | 118.61 |
| 1109635200000 | 119.03 |
| 1109721600000 | 118.97 |
| 1109808000000 | 120.46 |
| 1109894400000 | 121.39 |
| 1110153600000 | 120.82 |
| 1110240000000 | 120.22 |
| 1110326400000 | 120.05 |
| 1110412800000 | 118.5 |
| 1110499200000 | 118.84 |
| 1110758400000 | 119.41 |
| 1110844800000 | 120.63 |
| 1110931200000 | 119.22 |
| 1111017600000 | 119.57 |
| 1111104000000 | 118.82 |
| 1111363200000 | 118.67 |
| 1111449600000 | 119.15 |
| 1111536000000 | 118.36 |
| 1111622400000 | 119.06 |
| 1112054400000 | 120.42 |
| 1112140800000 | 119.16 |
| 1112227200000 | 119.73 |
| 1112313600000 | 120.2 |
| 1112572800000 | 119.85 |
| 1112659200000 | 121.45 |
| 1112745600000 | 122.04 |
| 1112832000000 | 122.17 |
| 1112918400000 | 122.41 |
| 1113177600000 | 122.99 |
| 1113264000000 | 122.7 |
| 1113350400000 | 123.34 |
| 1113436800000 | 123.92 |
| 1113523200000 | 121.27 |
| 1113782400000 | 119.36 |
| 1113868800000 | 120.19 |
| 1113955200000 | 119.72 |
| 1114041600000 | 119.53 |
| 1114128000000 | 120.75 |
| 1114387200000 | 120.87 |
| 1114473600000 | 119.69 |
| 1114560000000 | 116.35 |
| 1114646400000 | 115.38 |
| 1114732800000 | 115.36 |
| 1114992000000 | 116.47 |
| 1115078400000 | 116.94 |
| 1115164800000 | 117.41 |
| 1115251200000 | 117.44 |
| 1115337600000 | 118.72 |
| 1115596800000 | 119.44 |
| 1115683200000 | 118.14 |
| 1115769600000 | 118.37 |
| 1115856000000 | 119 |
| 1115942400000 | 120.19 |
| 1116201600000 | 120.09 |
| 1116288000000 | 120.33 |
| 1116374400000 | 121.58 |
| 1116460800000 | 121.85 |
| 1116547200000 | 122.48 |
| 1116806400000 | 122.91 |
| 1116892800000 | 122.96 |
| 1116979200000 | 121.96 |
| 1117065600000 | 122.39 |
| 1117152000000 | 122.56 |
| 1117411200000 | 122.68 |
| 1117497600000 | 121.98 |
| 1117584000000 | 122.64 |
| 1117670400000 | 122.71 |
| 1117756800000 | 121.61 |
| 1118016000000 | 120.99 |
| 1118102400000 | 122.11 |
| 1118188800000 | 123.42 |
| 1118275200000 | 123.05 |
| 1118361600000 | 123.11 |
| 1118620800000 | 123.3 |
| 1118707200000 | 124.38 |
| 1118793600000 | 124.07 |
| 1118880000000 | 125.04 |
| 1118966400000 | 125.64 |
| 1119225600000 | 124.62 |
| 1119312000000 | 125.35 |
| 1119398400000 | 125.98 |
| 1119484800000 | 127.11 |
| 1119571200000 | 126.96 |
| 1119830400000 | 124.53 |
| 1119916800000 | 125.32 |
| 1120003200000 | 125.85 |
| 1120089600000 | 126.63 |
| 1120176000000 | 126.38 |
| 1120435200000 | 127.15 |
| 1120521600000 | 127.53 |
| 1120608000000 | 128.43 |
| 1120694400000 | 125.94 |
| 1120780800000 | 127.58 |
| 1121040000000 | 128.68 |
| 1121126400000 | 128.45 |
| 1121212800000 | 129.6 |
| 1121299200000 | 129.49 |
| 1121385600000 | 129.64 |
| 1121644800000 | 130.32 |
| 1121731200000 | 131.35 |
| 1121817600000 | 129.61 |
| 1121904000000 | 130.97 |
| 1121990400000 | 131.72 |
| 1122249600000 | 131.5 |
| 1122336000000 | 131.48 |
| 1122422400000 | 132.2 |
| 1122508800000 | 132.86 |
| 1122595200000 | 133.17 |
| 1122854400000 | 133.21 |
| 1122940800000 | 134.46 |
| 1123027200000 | 134.86 |
| 1123113600000 | 134.74 |
| 1123200000000 | 134 |
| 1123459200000 | 134.5 |
| 1123545600000 | 135.18 |
| 1123632000000 | 135.44 |
| 1123718400000 | 134.87 |
| 1123804800000 | 134.62 |
| 1124064000000 | 135.42 |
| 1124150400000 | 134.83 |
| 1124236800000 | 134.12 |
| 1124323200000 | 134.33 |
| 1124409600000 | 135.77 |
| 1124668800000 | 135.93 |
| 1124755200000 | 135.65 |
| 1124841600000 | 134.16 |
| 1124928000000 | 132.77 |
| 1125014400000 | 132.07 |
| 1125273600000 | 131.75 |
| 1125360000000 | 132.44 |
| 1125446400000 | 132.97 |
| 1125532800000 | 133.4 |
| 1125619200000 | 134.06 |
| 1125878400000 | 134.37 |
| 1125964800000 | 135.61 |
| 1126051200000 | 135.6 |
| 1126137600000 | 134.4 |
| 1126224000000 | 134.99 |
| 1126483200000 | 136.05 |
| 1126569600000 | 135.43 |
| 1126656000000 | 135.37 |
| 1126742400000 | 134.99 |
| 1126828800000 | 135.24 |
| 1127088000000 | 135.89 |
| 1127174400000 | 136.63 |
| 1127260800000 | 135.74 |
| 1127347200000 | 136.27 |
| 1127433600000 | 136.03 |
| 1127692800000 | 137.13 |
| 1127779200000 | 137.19 |
| 1127865600000 | 138.08 |
| 1127952000000 | 139.05 |
| 1128038400000 | 140.74 |
| 1128297600000 | 141.18 |
| 1128384000000 | 141.12 |
| 1128470400000 | 140.34 |
| 1128556800000 | 137.99 |
| 1128643200000 | 137.95 |
| 1128902400000 | 138.45 |
| 1128988800000 | 137.87 |
| 1129075200000 | 136.43 |
| 1129161600000 | 133.71 |
| 1129248000000 | 132.22 |
| 1129507200000 | 132.96 |
| 1129593600000 | 132.07 |
| 1129680000000 | 129.01 |
| 1129766400000 | 129.62 |
| 1129852800000 | 128.4 |
| 1130112000000 | 131.24 |
| 1130198400000 | 131.92 |
| 1130284800000 | 132.71 |
| 1130371200000 | 130.79 |
| 1130457600000 | 130.71 |
| 1130716800000 | 134.01 |
| 1130803200000 | 132.88 |
| 1130889600000 | 133.32 |
| 1130976000000 | 136.1 |
| 1131062400000 | 136.34 |
| 1131321600000 | 136.74 |
| 1131408000000 | 135.79 |
| 1131494400000 | 135.88 |
| 1131580800000 | 135.63 |
| 1131667200000 | 137.83 |
| 1131926400000 | 138.47 |
| 1132012800000 | 138.14 |
| 1132099200000 | 137.83 |
| 1132185600000 | 139 |
| 1132272000000 | 139.87 |
| 1132531200000 | 140.57 |
| 1132617600000 | 141.09 |
| 1132704000000 | 142.25 |
| 1132790400000 | 140.64 |
| 1132876800000 | 141.92 |
| 1133136000000 | 141.58 |
| 1133222400000 | 141.28 |
| 1133308800000 | 140.81 |
| 1133395200000 | 144.08 |
| 1133481600000 | 144.69 |
| 1133740800000 | 143.42 |
| 1133827200000 | 145.67 |
| 1133913600000 | 145.97 |
| 1134000000000 | 145.42 |
| 1134086400000 | 146.4 |
| 1134345600000 | 145.03 |
| 1134432000000 | 146.34 |
| 1134518400000 | 146.61 |
| 1134604800000 | 145.59 |
| 1134691200000 | 147.44 |
| 1134950400000 | 148.02 |
| 1135036800000 | 149.26 |
| 1135123200000 | 150.14 |
| 1135209600000 | 150.03 |
| 1135296000000 | 150.93 |
| 1135641600000 | 151.31 |
| 1135728000000 | 151.99 |
| 1135814400000 | 151.96 |
| 1135900800000 | 151.23 |
| 1136160000000 | 151.62 |
| 1136246400000 | 152.59 |
| 1136332800000 | 153.65 |
| 1136419200000 | 153.25 |
| 1136505600000 | 152.86 |
| 1136764800000 | 154.8 |
| 1136851200000 | 154.53 |
| 1136937600000 | 156.55 |
| 1137024000000 | 157.9 |
| 1137110400000 | 156.58 |
| 1137369600000 | 157.83 |
| 1137456000000 | 157.06 |
| 1137542400000 | 155.83 |
| 1137628800000 | 156.69 |
| 1137715200000 | 154.9 |
| 1137974400000 | 154.42 |
| 1138060800000 | 153.72 |
| 1138147200000 | 155.71 |
| 1138233600000 | 156.7 |
| 1138320000000 | 159.27 |
| 1138579200000 | 160.37 |
| 1138665600000 | 159.35 |
| 1138752000000 | 161.34 |
| 1138838400000 | 160.4 |
| 1138924800000 | 160.05 |
| 1139184000000 | 161.19 |
| 1139270400000 | 160.08 |
| 1139356800000 | 158.99 |
| 1139443200000 | 161.98 |
| 1139529600000 | 162.15 |
| 1139788800000 | 162.92 |
| 1139875200000 | 164.42 |
| 1139961600000 | 165.4 |
| 1140048000000 | 165.31 |
| 1140134400000 | 165.66 |
| 1140393600000 | 166.86 |
| 1140480000000 | 167.51 |
| 1140566400000 | 168.73 |
| 1140652800000 | 168.17 |
| 1140739200000 | 169.31 |
| 1140998400000 | 169.41 |
| 1141084800000 | 166.34 |
| 1141171200000 | 166.73 |
| 1141257600000 | 167.73 |
| 1141344000000 | 168.39 |
| 1141603200000 | 169.21 |
| 1141689600000 | 167.23 |
| 1141776000000 | 165.59 |
| 1141862400000 | 168 |
| 1141948800000 | 167.62 |
| 1142208000000 | 168.4 |
| 1142294400000 | 168.38 |
| 1142380800000 | 168.47 |
| 1142467200000 | 169.31 |
| 1142553600000 | 169.86 |
| 1142812800000 | 170.32 |
| 1142899200000 | 169.68 |
| 1142985600000 | 170.91 |
| 1143072000000 | 172.18 |
| 1143158400000 | 172.36 |
| 1143417600000 | 171.05 |
| 1143504000000 | 170.19 |
| 1143590400000 | 172.44 |
| 1143676800000 | 175.86 |
| 1143763200000 | 174.74 |
| 1144022400000 | 176.17 |
| 1144108800000 | 175.29 |
| 1144195200000 | 177.45 |
| 1144281600000 | 176.95 |
| 1144368000000 | 175.82 |
| 1144627200000 | 175.3 |
| 1144713600000 | 174.38 |
| 1144800000000 | 173.69 |
| 1144886400000 | 174.15 |
| 1145318400000 | 174.53 |
| 1145404800000 | 176.28 |
| 1145491200000 | 177.48 |
| 1145577600000 | 179.22 |
| 1145836800000 | 179.23 |
| 1145923200000 | 177.95 |
| 1146009600000 | 178.09 |
| 1146096000000 | 176.89 |
| 1146182400000 | 175.5 |
| 1146441600000 | 175.66 |
| 1146528000000 | 176.42 |
| 1146614400000 | 176.73 |
| 1146700800000 | 178.21 |
| 1146787200000 | 180.68 |
| 1147046400000 | 180.73 |
| 1147132800000 | 180.04 |
| 1147219200000 | 178.82 |
| 1147305600000 | 178 |
| 1147392000000 | 173.14 |
| 1147651200000 | 167.7 |
| 1147737600000 | 168.24 |
| 1147824000000 | 160.57 |
| 1147910400000 | 157.55 |
| 1147996800000 | 157.11 |
| 1148256000000 | 148.38 |
| 1148342400000 | 158.7 |
| 1148428800000 | 154.71 |
| 1148515200000 | 154.62 |
| 1148601600000 | 162.11 |
| 1148860800000 | 162.72 |
| 1148947200000 | 158.4 |
| 1149033600000 | 160.28 |
| 1149120000000 | 161.44 |
| 1149206400000 | 161.6 |
| 1149465600000 | 161.32 |
| 1149552000000 | 159.37 |
| 1149638400000 | 156.89 |
| 1149724800000 | 148.54 |
| 1149811200000 | 151.48 |
| 1150070400000 | 148.76 |
| 1150156800000 | 143.23 |
| 1150243200000 | 147 |
| 1150329600000 | 153.64 |
| 1150416000000 | 151.43 |
| 1150675200000 | 153.23 |
| 1150761600000 | 153.42 |
| 1150848000000 | 154.97 |
| 1150934400000 | 155.37 |
| 1151020800000 | 154.82 |
| 1151280000000 | 155.05 |
| 1151366400000 | 152.85 |
| 1151452800000 | 152.3 |
| 1151539200000 | 157.58 |
| 1151625600000 | 162.27 |
| 1151884800000 | 163.72 |
| 1151971200000 | 165.18 |
| 1152057600000 | 161.75 |
| 1152144000000 | 163.26 |
| 1152230400000 | 162.57 |
| 1152489600000 | 163.04 |
| 1152576000000 | 161.24 |
| 1152662400000 | 160.26 |
| 1152748800000 | 156.06 |
| 1152835200000 | 152.77 |
| 1153094400000 | 149.45 |
| 1153180800000 | 148.1 |
| 1153267200000 | 154.89 |
| 1153353600000 | 154.42 |
| 1153440000000 | 151.19 |
| 1153699200000 | 153.56 |
| 1153785600000 | 155.16 |
| 1153872000000 | 156.7 |
| 1153958400000 | 158.31 |
| 1154044800000 | 158.83 |
| 1154304000000 | 157.58 |
| 1154390400000 | 156.45 |
| 1154476800000 | 158.48 |
| 1154563200000 | 156.7 |
| 1154649600000 | 158.98 |
| 1154908800000 | 156.52 |
| 1154995200000 | 157.23 |
| 1155081600000 | 160.13 |
| 1155168000000 | 157.77 |
| 1155254400000 | 158.58 |
| 1155513600000 | 160.28 |
| 1155600000000 | 161.23 |
| 1155686400000 | 163.72 |
| 1155772800000 | 165.99 |
| 1155859200000 | 165.37 |
| 1156118400000 | 165.08 |
| 1156204800000 | 166.28 |
| 1156291200000 | 165.37 |
| 1156377600000 | 165.09 |
| 1156464000000 | 163.68 |
| 1156723200000 | 164.26 |
| 1156809600000 | 165.67 |
| 1156896000000 | 166.63 |
| 1156982400000 | 165.53 |
| 1157068800000 | 166.76 |
| 1157328000000 | 169.51 |
| 1157414400000 | 168.76 |
| 1157500800000 | 168.16 |
| 1157587200000 | 166.5 |
| 1157673600000 | 168.59 |
| 1157932800000 | 168.13 |
| 1158019200000 | 172.8 |
| 1158105600000 | 177.24 |
| 1158192000000 | 177.36 |
| 1158278400000 | 177.03 |
| 1158537600000 | 178.68 |
| 1158624000000 | 177.78 |
| 1158710400000 | 178.18 |
| 1158796800000 | 179.14 |
| 1158883200000 | 178.04 |
| 1159142400000 | 175.18 |
| 1159228800000 | 175.86 |
| 1159315200000 | 178.03 |
| 1159401600000 | 177.27 |
| 1159488000000 | 178.3 |
| 1159747200000 | 181.05 |
| 1159833600000 | 180.28 |
| 1159920000000 | 181.9 |
| 1160006400000 | 184.64 |
| 1160092800000 | 184.6 |
| 1160352000000 | 184.09 |
| 1160438400000 | 184.86 |
| 1160524800000 | 186.92 |
| 1160611200000 | 191.75 |
| 1160697600000 | 190.23 |
| 1160956800000 | 192.46 |
| 1161043200000 | 191 |
| 1161129600000 | 193.33 |
| 1161216000000 | 192.42 |
| 1161302400000 | 192.18 |
| 1161561600000 | 193.2 |
| 1161648000000 | 192.79 |
| 1161734400000 | 194.26 |
| 1161820800000 | 193.23 |
| 1161907200000 | 192.96 |
| 1162166400000 | 192.04 |
| 1162252800000 | 192.54 |
| 1162339200000 | 192.88 |
| 1162425600000 | 191.07 |
| 1162512000000 | 192.07 |
| 1162771200000 | 196.21 |
| 1162857600000 | 196.41 |
| 1162944000000 | 196.35 |
| 1163030400000 | 197.15 |
| 1163116800000 | 195.56 |
| 1163376000000 | 196.24 |
| 1163462400000 | 196.39 |
| 1163548800000 | 198.61 |
| 1163635200000 | 197.67 |
| 1163721600000 | 194.88 |
| 1163980800000 | 196.55 |
| 1164067200000 | 196.5 |
| 1164153600000 | 199.58 |
| 1164240000000 | 200.34 |
| 1164326400000 | 198.34 |
| 1164585600000 | 194.67 |
| 1164672000000 | 193.05 |
| 1164758400000 | 196.41 |
| 1164844800000 | 193.1 |
| 1164931200000 | 193.03 |
| 1165190400000 | 194.4 |
| 1165276800000 | 196.37 |
| 1165363200000 | 195.66 |
| 1165449600000 | 196.34 |
| 1165536000000 | 196.51 |
| 1165795200000 | 199.09 |
| 1165881600000 | 201.84 |
| 1165968000000 | 202.43 |
| 1166054400000 | 202.67 |
| 1166140800000 | 203.84 |
| 1166400000000 | 204.37 |
| 1166486400000 | 202.39 |
| 1166572800000 | 205.2 |
| 1166659200000 | 205.72 |
| 1166745600000 | 205.99 |
| 1167177600000 | 208.85 |
| 1167264000000 | 209.57 |
| 1167350400000 | 210.17 |
| 1167696000000 | 213.2 |
| 1167782400000 | 212.21 |
| 1167868800000 | 208.06 |
| 1167955200000 | 207.34 |
| 1168214400000 | 207.45 |
| 1168300800000 | 207.24 |
| 1168387200000 | 207.73 |
| 1168473600000 | 211.76 |
| 1168560000000 | 213.35 |
| 1168819200000 | 216.28 |
| 1168905600000 | 215.27 |
| 1168992000000 | 215.41 |
| 1169078400000 | 215.9 |
| 1169164800000 | 216.99 |
| 1169424000000 | 217.88 |
| 1169510400000 | 218.27 |
| 1169596800000 | 219.52 |
| 1169683200000 | 216.75 |
| 1169769600000 | 214.91 |
| 1170028800000 | 216.35 |
| 1170115200000 | 219.79 |
| 1170201600000 | 219.2 |
| 1170288000000 | 220.86 |
| 1170374400000 | 222.28 |
| 1170633600000 | 219.98 |
| 1170720000000 | 220.82 |
| 1170806400000 | 223.06 |
| 1170892800000 | 220.41 |
| 1170979200000 | 225.61 |
| 1171238400000 | 221.61 |
| 1171324800000 | 221.99 |
| 1171411200000 | 225.87 |
| 1171497600000 | 224.51 |
| 1171584000000 | 222.78 |
| 1171843200000 | 224.76 |
| 1171929600000 | 223.57 |
| 1172016000000 | 222.06 |
| 1172102400000 | 223.82 |
| 1172188800000 | 223.55 |
| 1172448000000 | 225.29 |
| 1172534400000 | 215.64 |
| 1172620800000 | 212.44 |
| 1172707200000 | 210.34 |
| 1172793600000 | 212.82 |
| 1173052800000 | 210.12 |
| 1173139200000 | 211.64 |
| 1173225600000 | 213.71 |
| 1173312000000 | 217.81 |
| 1173398400000 | 216.72 |
| 1173657600000 | 216.82 |
| 1173744000000 | 214.62 |
| 1173830400000 | 207.17 |
| 1173916800000 | 212.51 |
| 1174003200000 | 213.21 |
| 1174262400000 | 217.33 |
| 1174348800000 | 220.04 |
| 1174435200000 | 222.29 |
| 1174521600000 | 223.03 |
| 1174608000000 | 223.12 |
| 1174867200000 | 221.05 |
| 1174953600000 | 222.04 |
| 1175040000000 | 219.44 |
| 1175126400000 | 223.45 |
| 1175212800000 | 224.84 |
| 1175472000000 | 227.14 |
| 1175558400000 | 230.48 |
| 1175644800000 | 231.39 |
| 1175731200000 | 230.78 |
| 1176163200000 | 231.95 |
| 1176249600000 | 230.43 |
| 1176336000000 | 230.3 |
| 1176422400000 | 231.23 |
| 1176681600000 | 234.74 |
| 1176768000000 | 235.67 |
| 1176854400000 | 235.52 |
| 1176940800000 | 235.69 |
| 1177027200000 | 239.56 |
| 1177286400000 | 241.19 |
| 1177372800000 | 236.87 |
| 1177459200000 | 240.75 |
| 1177545600000 | 240.93 |
| 1177632000000 | 241.78 |
| 1177891200000 | 242.35 |
| 1177977600000 | 242.56 |
| 1178064000000 | 244 |
| 1178150400000 | 242.32 |
| 1178236800000 | 243.04 |
| 1178496000000 | 244.69 |
| 1178582400000 | 240.6 |
| 1178668800000 | 241.11 |
| 1178755200000 | 241.29 |
| 1178841600000 | 242.97 |
| 1179100800000 | 245.72 |
| 1179187200000 | 246.32 |
| 1179273600000 | 245.79 |
| 1179360000000 | 245.96 |
| 1179446400000 | 246.73 |
| 1179705600000 | 247.48 |
| 1179792000000 | 247.72 |
| 1179878400000 | 251.92 |
| 1179964800000 | 251.05 |
| 1180051200000 | 249.78 |
| 1180310400000 | 250.47 |
| 1180396800000 | 249.07 |
| 1180483200000 | 247.44 |
| 1180569600000 | 250.96 |
| 1180656000000 | 251.86 |
| 1180915200000 | 250.72 |
| 1181001600000 | 250.16 |
| 1181088000000 | 247.88 |
| 1181174400000 | 240.22 |
| 1181260800000 | 241.53 |
| 1181520000000 | 244.06 |
| 1181606400000 | 241.03 |
| 1181692800000 | 241.32 |
| 1181779200000 | 246.76 |
| 1181865600000 | 248.76 |
| 1182124800000 | 249.52 |
| 1182211200000 | 249.08 |
| 1182297600000 | 250.81 |
| 1182384000000 | 246.24 |
| 1182470400000 | 245.3 |
| 1182729600000 | 244.82 |
| 1182816000000 | 243.79 |
| 1182902400000 | 241.17 |
| 1182988800000 | 244.3 |
| 1183075200000 | 245.17 |
| 1183334400000 | 244.77 |
| 1183420800000 | 249.15 |
| 1183507200000 | 251.47 |
| 1183593600000 | 250.68 |
| 1183680000000 | 250.01 |
| 1183939200000 | 253.03 |
| 1184025600000 | 253.71 |
| 1184112000000 | 254.64 |
| 1184198400000 | 254.85 |
| 1184284800000 | 255.59 |
| 1184544000000 | 255.88 |
| 1184630400000 | 255.61 |
| 1184716800000 | 254.54 |
| 1184803200000 | 257.41 |
| 1184889600000 | 255.94 |
| 1185148800000 | 258.51 |
| 1185235200000 | 255.66 |
| 1185321600000 | 252.95 |
| 1185408000000 | 245.17 |
| 1185494400000 | 246.06 |
| 1185753600000 | 246.48 |
| 1185840000000 | 250.42 |
| 1185926400000 | 245.2 |
| 1186012800000 | 246.87 |
| 1186099200000 | 241.32 |
| 1186358400000 | 237.91 |
| 1186444800000 | 240.26 |
| 1186531200000 | 244.89 |
| 1186617600000 | 236.77 |
| 1186704000000 | 228.81 |
| 1186963200000 | 234.56 |
| 1187049600000 | 231.87 |
| 1187136000000 | 228.02 |
| 1187222400000 | 218.19 |
| 1187308800000 | 222.03 |
| 1187568000000 | 226.46 |
| 1187654400000 | 227.84 |
| 1187740800000 | 235.44 |
| 1187827200000 | 235.69 |
| 1187913600000 | 237.93 |
| 1188172800000 | 237.37 |
| 1188259200000 | 230.89 |
| 1188345600000 | 233.81 |
| 1188432000000 | 236.01 |
| 1188518400000 | 239.47 |
| 1188777600000 | 239.98 |
| 1188864000000 | 240.19 |
| 1188950400000 | 234.84 |
| 1189036800000 | 234.95 |
| 1189123200000 | 228.66 |
| 1189382400000 | 222.4 |
| 1189468800000 | 226.96 |
| 1189555200000 | 227.73 |
| 1189641600000 | 231.03 |
| 1189728000000 | 228.07 |
| 1189987200000 | 223.01 |
| 1190073600000 | 227.57 |
| 1190160000000 | 236.31 |
| 1190246400000 | 234.42 |
| 1190332800000 | 237.88 |
| 1190592000000 | 237.36 |
| 1190678400000 | 233.62 |
| 1190764800000 | 236.7 |
| 1190851200000 | 238.63 |
| 1190937600000 | 236.27 |
| 1191196800000 | 236.97 |
| 1191283200000 | 239.52 |
| 1191369600000 | 240.11 |
| 1191456000000 | 240.23 |
| 1191542400000 | 243.12 |
| 1191801600000 | 243.81 |
| 1191888000000 | 246.35 |
| 1191974400000 | 247.26 |
| 1192060800000 | 249.03 |
| 1192147200000 | 248.09 |
| 1192406400000 | 246.31 |
| 1192492800000 | 241.67 |
| 1192579200000 | 243.71 |
| 1192665600000 | 240.37 |
| 1192752000000 | 237.66 |
| 1193011200000 | 232.05 |
| 1193097600000 | 237.67 |
| 1193184000000 | 235.32 |
| 1193270400000 | 238.87 |
| 1193356800000 | 237.71 |
| 1193616000000 | 239.47 |
| 1193702400000 | 236.58 |
| 1193788800000 | 239.36 |
| 1193875200000 | 237.14 |
| 1193961600000 | 235.39 |
| 1194220800000 | 232.85 |
| 1194307200000 | 236.02 |
| 1194393600000 | 232.5 |
| 1194480000000 | 230.97 |
| 1194566400000 | 225.96 |
| 1194825600000 | 227.52 |
| 1194912000000 | 223.31 |
| 1194998400000 | 226.14 |
| 1195084800000 | 222.08 |
| 1195171200000 | 219.65 |
| 1195430400000 | 212.93 |
| 1195516800000 | 216.62 |
| 1195603200000 | 212.06 |
| 1195689600000 | 210.85 |
| 1195776000000 | 213.04 |
| 1196035200000 | 217.14 |
| 1196121600000 | 214.02 |
| 1196208000000 | 222.27 |
| 1196294400000 | 222.98 |
| 1196380800000 | 226.17 |
| 1196640000000 | 222.58 |
| 1196726400000 | 216.59 |
| 1196812800000 | 221.11 |
| 1196899200000 | 220.81 |
| 1196985600000 | 224.91 |
| 1197244800000 | 226.57 |
| 1197331200000 | 227.11 |
| 1197417600000 | 226.3 |
| 1197504000000 | 219.33 |
| 1197590400000 | 220.11 |
| 1197849600000 | 214.11 |
| 1197936000000 | 214.85 |
| 1198022400000 | 213.29 |
| 1198108800000 | 212.81 |
| 1198195200000 | 217.52 |
| 1198454400000 | 216.58 |
| 1198713600000 | 216.27 |
| 1198800000000 | 218.34 |
| 1199059200000 | 217.83 |
| 1199232000000 | 216.45 |
| 1199318400000 | 212.96 |
| 1199404800000 | 206.64 |
| 1199664000000 | 202.73 |
| 1199750400000 | 205.4 |
| 1199836800000 | 200.82 |
| 1199923200000 | 195.54 |
| 1200009600000 | 193.11 |
| 1200268800000 | 196.88 |
| 1200355200000 | 189.6 |
| 1200441600000 | 188.21 |
| 1200528000000 | 187.83 |
| 1200614400000 | 185.77 |
| 1200873600000 | 177.65 |
| 1200960000000 | 186.34 |
| 1201046400000 | 181.78 |
| 1201132800000 | 188.78 |
| 1201219200000 | 191.71 |
| 1201478400000 | 189.01 |
| 1201564800000 | 192.89 |
| 1201651200000 | 191.41 |
| 1201737600000 | 189.57 |
| 1201824000000 | 196.46 |
| 1202083200000 | 198.87 |
| 1202169600000 | 191.79 |
| 1202256000000 | 193.85 |
| 1202342400000 | 188.49 |
| 1202428800000 | 188.1 |
| 1202688000000 | 187.07 |
| 1202774400000 | 194.09 |
| 1202860800000 | 195.31 |
| 1202947200000 | 197.73 |
| 1203033600000 | 195.3 |
| 1203292800000 | 199.3 |
| 1203379200000 | 199.45 |
| 1203465600000 | 197.79 |
| 1203552000000 | 199.83 |
| 1203638400000 | 197.44 |
| 1203897600000 | 200.79 |
| 1203984000000 | 204.14 |
| 1204070400000 | 204.31 |
| 1204156800000 | 200.66 |
| 1204243200000 | 199.15 |
| 1204502400000 | 195.3 |
| 1204588800000 | 191.88 |
| 1204675200000 | 197.08 |
| 1204761600000 | 196.14 |
| 1204848000000 | 194.45 |
| 1205107200000 | 189.65 |
| 1205193600000 | 192.63 |
| 1205280000000 | 196.21 |
| 1205366400000 | 193.03 |
| 1205452800000 | 193.93 |
| 1205712000000 | 186.22 |
| 1205798400000 | 191.11 |
| 1205884800000 | 189.41 |
| 1205971200000 | 188.26 |
| 1206403200000 | 194.09 |
| 1206489600000 | 194.12 |
| 1206576000000 | 196.31 |
| 1206662400000 | 197.86 |
| 1206921600000 | 199.1 |
| 1207008000000 | 204.81 |
| 1207094400000 | 204.69 |
| 1207180800000 | 203.46 |
| 1207267200000 | 204.59 |
| 1207526400000 | 207.07 |
| 1207612800000 | 203.09 |
| 1207699200000 | 203.5 |
| 1207785600000 | 203.5 |
| 1207872000000 | 200.71 |
| 1208131200000 | 199.31 |
| 1208217600000 | 198.61 |
| 1208304000000 | 203.94 |
| 1208390400000 | 200.81 |
| 1208476800000 | 205.93 |
| 1208736000000 | 204.62 |
| 1208822400000 | 206.25 |
| 1208908800000 | 208.19 |
| 1208995200000 | 206.43 |
| 1209081600000 | 208.84 |
| 1209340800000 | 210.91 |
| 1209427200000 | 207.26 |
| 1209513600000 | 207.05 |
| 1209600000000 | 207.21 |
| 1209686400000 | 210.09 |
| 1209945600000 | 210.44 |
| 1210032000000 | 210.01 |
| 1210118400000 | 215.45 |
| 1210204800000 | 215.72 |
| 1210291200000 | 212.71 |
| 1210550400000 | 213.29 |
| 1210636800000 | 213.65 |
| 1210723200000 | 216.48 |
| 1210809600000 | 217.64 |
| 1210896000000 | 221.11 |
| 1211155200000 | 223.14 |
| 1211241600000 | 217.07 |
| 1211328000000 | 219.3 |
| 1211414400000 | 220.82 |
| 1211500800000 | 217.27 |
| 1211760000000 | 215.73 |
| 1211846400000 | 212.25 |
| 1211932800000 | 214.65 |
| 1212019200000 | 213.8 |
| 1212105600000 | 216.84 |
| 1212364800000 | 216.28 |
| 1212451200000 | 218.75 |
| 1212537600000 | 216.29 |
| 1212624000000 | 215.3 |
| 1212710400000 | 213.23 |
| 1212969600000 | 209.5 |
| 1213056000000 | 207.47 |
| 1213142400000 | 203.3 |
| 1213228800000 | 205.54 |
| 1213315200000 | 207.24 |
| 1213574400000 | 209.24 |
| 1213660800000 | 211.75 |
| 1213747200000 | 206.66 |
| 1213833600000 | 207.08 |
| 1213920000000 | 205.55 |
| 1214179200000 | 201.32 |
| 1214265600000 | 196.58 |
| 1214352000000 | 199.28 |
| 1214438400000 | 193.11 |
| 1214524800000 | 194.29 |
| 1214784000000 | 194.08 |
| 1214870400000 | 188.33 |
| 1214956800000 | 188.68 |
| 1215043200000 | 186.43 |
| 1215129600000 | 184.62 |
| 1215388800000 | 188.01 |
| 1215475200000 | 183.88 |
| 1215561600000 | 187.53 |
| 1215648000000 | 183.68 |
| 1215734400000 | 179.74 |
| 1215993600000 | 181.01 |
| 1216080000000 | 176.73 |
| 1216166400000 | 178.22 |
| 1216252800000 | 184.07 |
| 1216339200000 | 186 |
| 1216598400000 | 189.28 |
| 1216684800000 | 186.56 |
| 1216771200000 | 189.76 |
| 1216857600000 | 179.8 |
| 1216944000000 | 179.48 |
| 1217203200000 | 179.02 |
| 1217289600000 | 178.51 |
| 1217376000000 | 181.88 |
| 1217462400000 | 182.55 |
| 1217548800000 | 177.83 |
| 1217808000000 | 174.78 |
| 1217894400000 | 180.85 |
| 1217980800000 | 184.19 |
| 1218067200000 | 184.61 |
| 1218153600000 | 186.86 |
| 1218412800000 | 189.18 |
| 1218499200000 | 187.96 |
| 1218585600000 | 185.04 |
| 1218672000000 | 186.52 |
| 1218758400000 | 187.72 |
| 1219017600000 | 188.02 |
| 1219104000000 | 182.12 |
| 1219190400000 | 182.74 |
| 1219276800000 | 181.56 |
| 1219363200000 | 186.51 |
| 1219622400000 | 184.09 |
| 1219708800000 | 184.36 |
| 1219795200000 | 183.48 |
| 1219881600000 | 186.42 |
| 1219968000000 | 186.8 |
| 1220227200000 | 186.86 |
| 1220313600000 | 187.9 |
| 1220400000000 | 185.62 |
| 1220486400000 | 178.86 |
| 1220572800000 | 173.8 |
| 1220832000000 | 178.92 |
| 1220918400000 | 174.58 |
| 1221004800000 | 175.04 |
| 1221091200000 | 174.03 |
| 1221177600000 | 177.07 |
| 1221436800000 | 172.81 |
| 1221523200000 | 169.55 |
| 1221609600000 | 164.66 |
| 1221696000000 | 164.56 |
| 1221782400000 | 177.53 |
| 1222041600000 | 173.91 |
| 1222128000000 | 170.85 |
| 1222214400000 | 169.45 |
| 1222300800000 | 172.03 |
| 1222387200000 | 166.97 |
| 1222646400000 | 156.41 |
| 1222732800000 | 157.15 |
| 1222819200000 | 155.15 |
| 1222905600000 | 148.88 |
| 1222992000000 | 151.58 |
| 1223251200000 | 141.05 |
| 1223337600000 | 138.6 |
| 1223424000000 | 130.63 |
| 1223510400000 | 131.7 |
| 1223596800000 | 127.47 |
| 1223856000000 | 132.8 |
| 1223942400000 | 136.23 |
| 1224028800000 | 126.25 |
| 1224115200000 | 121.37 |
| 1224201600000 | 120.94 |
| 1224460800000 | 124.75 |
| 1224547200000 | 127.73 |
| 1224633600000 | 122.52 |
| 1224720000000 | 118.69 |
| 1224806400000 | 107.39 |
| 1225065600000 | 103.86 |
| 1225152000000 | 104.39 |
| 1225238400000 | 113.52 |
| 1225324800000 | 120.09 |
| 1225411200000 | 120.17 |
| 1225670400000 | 124.66 |
| 1225756800000 | 135.79 |
| 1225843200000 | 133.11 |
| 1225929600000 | 124.14 |
| 1226016000000 | 127.09 |
| 1226275200000 | 129.1 |
| 1226361600000 | 122.77 |
| 1226448000000 | 118.45 |
| 1226534400000 | 118.1 |
| 1226620800000 | 117.1 |
| 1226880000000 | 115.13 |
| 1226966400000 | 112.66 |
| 1227052800000 | 106.41 |
| 1227139200000 | 103.2 |
| 1227225600000 | 101.74 |
| 1227484800000 | 109.95 |
| 1227571200000 | 113.44 |
| 1227657600000 | 112.44 |
| 1227744000000 | 116.9 |
| 1227830400000 | 115.26 |
| 1228089600000 | 108.15 |
| 1228176000000 | 111.61 |
| 1228262400000 | 112.33 |
| 1228348800000 | 113.66 |
| 1228435200000 | 108.97 |
| 1228694400000 | 118.5 |
| 1228780800000 | 120.48 |
| 1228867200000 | 122.22 |
| 1228953600000 | 120.32 |
| 1229040000000 | 117.29 |
| 1229299200000 | 117.08 |
| 1229385600000 | 119.68 |
| 1229472000000 | 118.22 |
| 1229558400000 | 121.43 |
| 1229644800000 | 122.13 |
| 1229904000000 | 120.03 |
| 1229990400000 | 120.05 |
| 1230076800000 | 120.17 |
| 1230508800000 | 123.08 |
| 1230595200000 | 125.61 |
| 1230681600000 | 123.51 |
| 1230854400000 | 128.7 |
| 1231113600000 | 129.91 |
| 1231200000000 | 131.83 |
| 1231286400000 | 128.81 |
| 1231372800000 | 128.92 |
| 1231459200000 | 126.13 |
| 1231718400000 | 121.92 |
| 1231804800000 | 119.75 |
| 1231891200000 | 113.24 |
| 1231977600000 | 113.58 |
| 1232064000000 | 114.06 |
| 1232323200000 | 111.34 |
| 1232409600000 | 109.72 |
| 1232496000000 | 109.44 |
| 1232582400000 | 109.8 |
| 1232668800000 | 109.89 |
| 1232928000000 | 112.79 |
| 1233014400000 | 112.95 |
| 1233100800000 | 116.11 |
| 1233187200000 | 112.21 |
| 1233273600000 | 112.17 |
| 1233532800000 | 110.23 |
| 1233619200000 | 112.45 |
| 1233705600000 | 115.81 |
| 1233792000000 | 115.02 |
| 1233878400000 | 119.67 |
| 1234137600000 | 121.38 |
| 1234224000000 | 117.61 |
| 1234310400000 | 117.27 |
| 1234396800000 | 116.7 |
| 1234483200000 | 116.67 |
| 1234742400000 | 116.51 |
| 1234828800000 | 111.56 |
| 1234915200000 | 111.48 |
| 1235001600000 | 111.61 |
| 1235088000000 | 106.02 |
| 1235347200000 | 103.32 |
| 1235433600000 | 101.64 |
| 1235520000000 | 101.74 |
| 1235606400000 | 104.66 |
| 1235692800000 | 104.41 |
| 1235952000000 | 100.5 |
| 1236038400000 | 98.3 |
| 1236124800000 | 102.71 |
| 1236211200000 | 97.36 |
| 1236297600000 | 97.03 |
| 1236556800000 | 97.83 |
| 1236643200000 | 103.3 |
| 1236729600000 | 104.42 |
| 1236816000000 | 104.98 |
| 1236902400000 | 103.53 |
| 1237161600000 | 106.89 |
| 1237248000000 | 104.94 |
| 1237334400000 | 104.09 |
| 1237420800000 | 104.98 |
| 1237507200000 | 103.9 |
| 1237766400000 | 105.81 |
| 1237852800000 | 103.13 |
| 1237939200000 | 107.2 |
| 1238025600000 | 108.94 |
| 1238112000000 | 107.21 |
| 1238371200000 | 104.16 |
| 1238457600000 | 106.48 |
| 1238544000000 | 108.31 |
| 1238630400000 | 113.87 |
| 1238716800000 | 115.55 |
| 1238976000000 | 115.21 |
| 1239062400000 | 111.92 |
| 1239148800000 | 112.43 |
| 1239235200000 | 112.86 |
| 1239667200000 | 117.42 |
| 1239753600000 | 117.46 |
| 1239840000000 | 119.94 |
| 1239926400000 | 122.85 |
| 1240185600000 | 117.91 |
| 1240272000000 | 119.14 |
| 1240358400000 | 124.88 |
| 1240444800000 | 124.77 |
| 1240531200000 | 127.72 |
| 1240790400000 | 129.83 |
| 1240876800000 | 127.8 |
| 1240963200000 | 129.39 |
| 1241049600000 | 130.94 |
| 1241136000000 | 130.53 |
| 1241395200000 | 135.75 |
| 1241481600000 | 135.55 |
| 1241568000000 | 140.17 |
| 1241654400000 | 140.22 |
| 1241740800000 | 143.04 |
| 1242000000000 | 139.84 |
| 1242086400000 | 137.75 |
| 1242172800000 | 134.2 |
| 1242259200000 | 136.18 |
| 1242345600000 | 138.58 |
| 1242604800000 | 140.61 |
| 1242691200000 | 143.35 |
| 1242777600000 | 144.92 |
| 1242864000000 | 144.99 |
| 1242950400000 | 142.51 |
| 1243209600000 | 143.19 |
| 1243296000000 | 142.26 |
| 1243382400000 | 143.56 |
| 1243468800000 | 142.62 |
| 1243555200000 | 141.6 |
| 1243814400000 | 144.33 |
| 1243900800000 | 146.62 |
| 1243987200000 | 142.47 |
| 1244073600000 | 143.04 |
| 1244160000000 | 143.93 |
| 1244419200000 | 141.44 |
| 1244505600000 | 143.15 |
| 1244592000000 | 146.51 |
| 1244678400000 | 148.09 |
| 1244764800000 | 147.79 |
| 1245024000000 | 143.4 |
| 1245110400000 | 144.1 |
| 1245196800000 | 137.94 |
| 1245283200000 | 138.8 |
| 1245369600000 | 139.02 |
| 1245628800000 | 135.99 |
| 1245715200000 | 136.07 |
| 1245801600000 | 140.85 |
| 1245888000000 | 139.94 |
| 1245974400000 | 140.92 |
| 1246233600000 | 144.38 |
| 1246320000000 | 142.14 |
| 1246406400000 | 144.76 |
| 1246492800000 | 141.06 |
| 1246579200000 | 140.31 |
| 1246838400000 | 138.13 |
| 1246924800000 | 138.07 |
| 1247011200000 | 136.55 |
| 1247097600000 | 137.67 |
| 1247184000000 | 135.56 |
| 1247443200000 | 137.09 |
| 1247529600000 | 138.75 |
| 1247616000000 | 143.48 |
| 1247702400000 | 142.87 |
| 1247788800000 | 145.3 |
| 1248048000000 | 146.21 |
| 1248134400000 | 151.09 |
| 1248220800000 | 153.37 |
| 1248307200000 | 155.61 |
| 1248393600000 | 155.78 |
| 1248652800000 | 154.94 |
| 1248739200000 | 152.94 |
| 1248825600000 | 152.91 |
| 1248912000000 | 156.77 |
| 1248998400000 | 158.1 |
| 1249257600000 | 161.97 |
| 1249344000000 | 158.99 |
| 1249430400000 | 159.04 |
| 1249516800000 | 159.4 |
| 1249603200000 | 160.96 |
| 1249862400000 | 160.94 |
| 1249948800000 | 158.64 |
| 1250035200000 | 159.23 |
| 1250121600000 | 161.28 |
| 1250208000000 | 159.92 |
| 1250467200000 | 157.56 |
| 1250553600000 | 159.15 |
| 1250640000000 | 158.37 |
| 1250726400000 | 160.36 |
| 1250812800000 | 165.44 |
| 1251072000000 | 167.71 |
| 1251158400000 | 168.21 |
| 1251244800000 | 165.65 |
| 1251331200000 | 164.68 |
| 1251417600000 | 167.09 |
| 1251676800000 | 164.23 |
| 1251763200000 | 161.49 |
| 1251849600000 | 159 |
| 1251936000000 | 159.52 |
| 1252022400000 | 161.75 |
| 1252281600000 | 164.44 |
| 1252368000000 | 166.12 |
| 1252454400000 | 168.49 |
| 1252540800000 | 169.9 |
| 1252627200000 | 169.99 |
| 1252886400000 | 169.1 |
| 1252972800000 | 170.2 |
| 1253059200000 | 173.51 |
| 1253145600000 | 175.02 |
| 1253232000000 | 175.34 |
| 1253491200000 | 174.26 |
| 1253577600000 | 175.31 |
| 1253664000000 | 173.92 |
| 1253750400000 | 170.03 |
| 1253836800000 | 169.25 |
| 1254096000000 | 171.31 |
| 1254182400000 | 169.4 |
| 1254268800000 | 168.14 |
| 1254355200000 | 164.56 |
| 1254441600000 | 160.94 |
| 1254700800000 | 162.1 |
| 1254787200000 | 166.33 |
| 1254873600000 | 164.85 |
| 1254960000000 | 167.78 |
| 1255046400000 | 167.71 |
| 1255305600000 | 169.7 |
| 1255392000000 | 168.04 |
| 1255478400000 | 171.92 |
| 1255564800000 | 171.54 |
| 1255651200000 | 172.9 |
| 1255910400000 | 174.63 |
| 1255996800000 | 174.25 |
| 1256083200000 | 174.59 |
| 1256169600000 | 172.88 |
| 1256256000000 | 172.45 |
| 1256515200000 | 171.18 |
| 1256601600000 | 170.02 |
| 1256688000000 | 165.33 |
| 1256774400000 | 169.37 |
| 1256860800000 | 169.01 |
| 1257120000000 | 169.66 |
| 1257206400000 | 167.4 |
| 1257292800000 | 170.94 |
| 1257379200000 | 173.01 |
| 1257465600000 | 173.07 |
| 1257724800000 | 176.98 |
| 1257811200000 | 177.04 |
| 1257897600000 | 178.47 |
| 1257984000000 | 178.77 |
| 1258070400000 | 179.12 |
| 1258329600000 | 182.8 |
| 1258416000000 | 180.21 |
| 1258502400000 | 182.37 |
| 1258588800000 | 178.68 |
| 1258675200000 | 179.27 |
| 1258934400000 | 183.73 |
| 1259020800000 | 182.47 |
| 1259107200000 | 183.34 |
| 1259193600000 | 177.13 |
| 1259280000000 | 181.05 |
| 1259539200000 | 179.24 |
| 1259625600000 | 183.91 |
| 1259712000000 | 184.4 |
| 1259798400000 | 185.3 |
| 1259884800000 | 186.44 |
| 1260144000000 | 187.24 |
| 1260230400000 | 185.48 |
| 1260316800000 | 183.9 |
| 1260403200000 | 184.24 |
| 1260489600000 | 186.27 |
| 1260748800000 | 188.35 |
| 1260835200000 | 186.56 |
| 1260921600000 | 186 |
| 1261008000000 | 185.63 |
| 1261094400000 | 183.46 |
| 1261353600000 | 185.62 |
| 1261440000000 | 186.35 |
| 1261526400000 | 186.53 |
| 1261612800000 | 186.29 |
| 1261958400000 | 187.45 |
| 1262044800000 | 188.75 |
| 1262131200000 | 187.97 |
| 1262217600000 | 187.74 |
| 1262563200000 | 191.16 |
| 1262649600000 | 191.53 |
| 1262736000000 | 190.8 |
| 1262822400000 | 191.65 |
| 1262908800000 | 192.05 |
| 1263168000000 | 192.23 |
| 1263254400000 | 188.1 |
| 1263340800000 | 189.18 |
| 1263427200000 | 189.87 |
| 1263513600000 | 188.15 |
| 1263772800000 | 189.72 |
| 1263859200000 | 190.23 |
| 1263945600000 | 186.6 |
| 1264032000000 | 185.01 |
| 1264118400000 | 184 |
| 1264377600000 | 184.42 |
| 1264464000000 | 182.87 |
| 1264550400000 | 183.51 |
| 1264636800000 | 181.68 |
| 1264723200000 | 184.13 |
| 1264982400000 | 186.28 |
| 1265068800000 | 187.05 |
| 1265155200000 | 186.69 |
| 1265241600000 | 181.6 |
| 1265328000000 | 178.83 |
| 1265587200000 | 177.2 |
| 1265673600000 | 179.21 |
| 1265760000000 | 178.72 |
| 1265846400000 | 180.85 |
| 1265932800000 | 177.31 |
| 1266192000000 | 176.5 |
| 1266278400000 | 179.31 |
| 1266364800000 | 181.5 |
| 1266451200000 | 184.02 |
| 1266537600000 | 185.74 |
| 1266796800000 | 185.25 |
| 1266883200000 | 183.39 |
| 1266969600000 | 184.01 |
| 1267056000000 | 182.72 |
| 1267142400000 | 185.44 |
| 1267401600000 | 189.07 |
| 1267488000000 | 190.58 |
| 1267574400000 | 191.28 |
| 1267660800000 | 192.12 |
| 1267747200000 | 193.9 |
| 1268006400000 | 194.86 |
| 1268092800000 | 194.3 |
| 1268179200000 | 196.37 |
| 1268265600000 | 196.03 |
| 1268352000000 | 198.91 |
| 1268611200000 | 196.39 |
| 1268697600000 | 198.68 |
| 1268784000000 | 199.35 |
| 1268870400000 | 198.86 |
| 1268956800000 | 197.98 |
| 1269216000000 | 199.88 |
| 1269302400000 | 202.78 |
| 1269388800000 | 203.12 |
| 1269475200000 | 207.37 |
| 1269561600000 | 206.57 |
| 1269820800000 | 204.68 |
| 1269907200000 | 203.16 |
| 1269993600000 | 204.01 |
| 1270080000000 | 205.75 |
| 1270512000000 | 209.94 |
| 1270598400000 | 209.24 |
| 1270684800000 | 206.74 |
| 1270771200000 | 209.42 |
| 1271030400000 | 210.52 |
| 1271116800000 | 209.45 |
| 1271203200000 | 212.28 |
| 1271289600000 | 212.9 |
| 1271376000000 | 211.81 |
| 1271635200000 | 210.27 |
| 1271721600000 | 213.69 |
| 1271808000000 | 211.51 |
| 1271894400000 | 210.53 |
| 1271980800000 | 214.86 |
| 1272240000000 | 215.19 |
| 1272326400000 | 209.63 |
| 1272412800000 | 207.53 |
| 1272499200000 | 213.44 |
| 1272585600000 | 213.32 |
| 1272844800000 | 213.92 |
| 1272931200000 | 206.97 |
| 1273017600000 | 200.41 |
| 1273104000000 | 197.88 |
| 1273190400000 | 192.18 |
| 1273449600000 | 205.52 |
| 1273536000000 | 202.3 |
| 1273622400000 | 207.01 |
| 1273708800000 | 206.29 |
| 1273795200000 | 201.27 |
| 1274054400000 | 201.68 |
| 1274140800000 | 205.9 |
| 1274227200000 | 200.66 |
| 1274313600000 | 196.77 |
| 1274400000000 | 199.17 |
| 1274659200000 | 198.23 |
| 1274745600000 | 192.37 |
| 1274832000000 | 196.97 |
| 1274918400000 | 201.53 |
| 1275004800000 | 201.13 |
| 1275264000000 | 200.63 |
| 1275350400000 | 200.06 |
| 1275436800000 | 202.43 |
| 1275523200000 | 204.82 |
| 1275609600000 | 201.17 |
| 1275868800000 | 201.01 |
| 1275955200000 | 199.81 |
| 1276041600000 | 203.79 |
| 1276128000000 | 208.72 |
| 1276214400000 | 207.54 |
| 1276473600000 | 212.76 |
| 1276560000000 | 214.65 |
| 1276646400000 | 213.94 |
| 1276732800000 | 213.79 |
| 1276819200000 | 214.71 |
| 1277078400000 | 218.24 |
| 1277164800000 | 218.18 |
| 1277251200000 | 215.67 |
| 1277337600000 | 210.75 |
| 1277424000000 | 209.5 |
| 1277683200000 | 209.49 |
| 1277769600000 | 201.64 |
| 1277856000000 | 203.85 |
| 1277942400000 | 199.67 |
| 1278028800000 | 201.62 |
| 1278288000000 | 199.79 |
| 1278374400000 | 205.49 |
| 1278460800000 | 208.3 |
| 1278547200000 | 209.06 |
| 1278633600000 | 212.23 |
| 1278892800000 | 211.46 |
| 1278979200000 | 216.23 |
| 1279065600000 | 216.52 |
| 1279152000000 | 214.13 |
| 1279238400000 | 211.68 |
| 1279497600000 | 212.05 |
| 1279584000000 | 212.02 |
| 1279670400000 | 213.97 |
| 1279756800000 | 217.61 |
| 1279843200000 | 217.95 |
| 1280102400000 | 220.05 |
| 1280188800000 | 218.87 |
| 1280275200000 | 217.38 |
| 1280361600000 | 216.75 |
| 1280448000000 | 215.82 |
| 1280707200000 | 221.09 |
| 1280793600000 | 221.42 |
| 1280880000000 | 221.98 |
| 1280966400000 | 222.81 |
| 1281052800000 | 221.52 |
| 1281312000000 | 223.24 |
| 1281398400000 | 220.8 |
| 1281484800000 | 214.62 |
| 1281571200000 | 212.64 |
| 1281657600000 | 213.23 |
| 1281916800000 | 213.23 |
| 1282003200000 | 218.23 |
| 1282089600000 | 217.84 |
| 1282176000000 | 214.04 |
| 1282262400000 | 211.38 |
| 1282521600000 | 211.23 |
| 1282608000000 | 207.7 |
| 1282694400000 | 207.06 |
| 1282780800000 | 209.56 |
| 1282867200000 | 211.82 |
| 1283126400000 | 210.62 |
| 1283212800000 | 211.1 |
| 1283299200000 | 218.72 |
| 1283385600000 | 218.09 |
| 1283472000000 | 219.81 |
| 1283731200000 | 220.08 |
| 1283817600000 | 219.97 |
| 1283904000000 | 223.01 |
| 1283990400000 | 225.34 |
| 1284076800000 | 227.05 |
| 1284336000000 | 229.42 |
| 1284422400000 | 228.64 |
| 1284508800000 | 229.24 |
| 1284595200000 | 229.92 |
| 1284681600000 | 231.23 |
| 1284940800000 | 233.19 |
| 1285027200000 | 234.23 |
| 1285113600000 | 232.22 |
| 1285200000000 | 231.69 |
| 1285286400000 | 236.7 |
| 1285545600000 | 235.64 |
| 1285632000000 | 237.38 |
| 1285718400000 | 239.15 |
| 1285804800000 | 240.17 |
| 1285891200000 | 239.32 |
| 1286150400000 | 236.04 |
| 1286236800000 | 239.85 |
| 1286323200000 | 241 |
| 1286409600000 | 242.52 |
| 1286496000000 | 241.95 |
| 1286755200000 | 244.36 |
| 1286841600000 | 244.22 |
| 1286928000000 | 246.66 |
| 1287014400000 | 245.9 |
| 1287100800000 | 244.18 |
| 1287360000000 | 244.17 |
| 1287446400000 | 242.66 |
| 1287532800000 | 246.58 |
| 1287619200000 | 250.89 |
| 1287705600000 | 247.33 |
| 1287964800000 | 249.31 |
| 1288051200000 | 247.43 |
| 1288137600000 | 244.81 |
| 1288224000000 | 244.69 |
| 1288310400000 | 244.5 |
| 1288569600000 | 246.92 |
| 1288656000000 | 248.99 |
| 1288742400000 | 248.09 |
| 1288828800000 | 253.48 |
| 1288915200000 | 251.43 |
| 1289174400000 | 251.25 |
| 1289260800000 | 254.72 |
| 1289347200000 | 253.6 |
| 1289433600000 | 253.62 |
| 1289520000000 | 251.87 |
| 1289779200000 | 255.01 |
| 1289865600000 | 248.8 |
| 1289952000000 | 249.44 |
| 1290038400000 | 254.87 |
| 1290124800000 | 254.69 |
| 1290384000000 | 255.17 |
| 1290470400000 | 251.04 |
| 1290556800000 | 253.8 |
| 1290643200000 | 254.83 |
| 1290729600000 | 256.08 |
| 1290988800000 | 254.21 |
| 1291075200000 | 254.36 |
| 1291161600000 | 261.82 |
| 1291248000000 | 265.31 |
| 1291334400000 | 265.04 |
| 1291593600000 | 265.01 |
| 1291680000000 | 265.74 |
| 1291766400000 | 264.43 |
| 1291852800000 | 261.76 |
| 1291939200000 | 261.02 |
| 1292198400000 | 263.5 |
| 1292284800000 | 262.27 |
| 1292371200000 | 263.52 |
| 1292457600000 | 263.67 |
| 1292544000000 | 265.06 |
| 1292803200000 | 265.62 |
| 1292889600000 | 269.54 |
| 1292976000000 | 268.11 |
| 1293062400000 | 267.51 |
| 1293148800000 | 267.45 |
| 1293408000000 | 266.96 |
| 1293494400000 | 266.68 |
| 1293580800000 | 267.56 |
| 1293667200000 | 266.57 |
| 1293753600000 | 265.32 |
| 1294012800000 | 272.2 |
| 1294099200000 | 271.15 |
| 1294185600000 | 268.44 |
| 1294272000000 | 267.27 |
| 1294358400000 | 267 |
| 1294617600000 | 267.24 |
| 1294704000000 | 272.37 |
| 1294790400000 | 273.29 |
| 1294876800000 | 271.24 |
| 1294963200000 | 272.07 |
| 1295222400000 | 269.18 |
| 1295308800000 | 272.37 |
| 1295395200000 | 268.51 |
| 1295481600000 | 263.44 |
| 1295568000000 | 266.59 |
| 1295827200000 | 266.16 |
| 1295913600000 | 265.56 |
| 1296000000000 | 270.42 |
| 1296086400000 | 273.6 |
| 1296172800000 | 270.08 |
| 1296432000000 | 269.22 |
| 1296518400000 | 270.62 |
| 1296604800000 | 266.27 |
| 1296691200000 | 263.75 |
| 1296777600000 | 264.81 |
| 1297036800000 | 268.57 |
| 1297123200000 | 267.68 |
| 1297209600000 | 269.14 |
| 1297296000000 | 268.52 |
| 1297382400000 | 271.54 |
| 1297641600000 | 270.6 |
| 1297728000000 | 267.29 |
| 1297814400000 | 266.59 |
| 1297900800000 | 262.95 |
| 1297987200000 | 263.47 |
| 1298246400000 | 262.04 |
| 1298332800000 | 260.63 |
| 1298419200000 | 256.48 |
| 1298505600000 | 257.48 |
| 1298592000000 | 261.32 |
| 1298851200000 | 265 |
| 1298937600000 | 263.23 |
| 1299024000000 | 260.33 |
| 1299110400000 | 263.88 |
| 1299196800000 | 262.82 |
| 1299456000000 | 261.99 |
| 1299542400000 | 263.19 |
| 1299628800000 | 264.55 |
| 1299715200000 | 262.29 |
| 1299801600000 | 258.73 |
| 1300060800000 | 257.39 |
| 1300147200000 | 253.59 |
| 1300233600000 | 250.23 |
| 1300320000000 | 256.11 |
| 1300406400000 | 260.94 |
| 1300665600000 | 264.96 |
| 1300752000000 | 263.97 |
| 1300838400000 | 264.61 |
| 1300924800000 | 267.54 |
| 1301011200000 | 269.27 |
| 1301270400000 | 270.31 |
| 1301356800000 | 271.79 |
| 1301443200000 | 274.33 |
| 1301529600000 | 273.59 |
| 1301616000000 | 274.94 |
| 1301875200000 | 277.13 |
| 1301961600000 | 274.7 |
| 1302048000000 | 275.22 |
| 1302134400000 | 272.68 |
| 1302220800000 | 273.81 |
| 1302480000000 | 273.05 |
| 1302566400000 | 269.39 |
| 1302652800000 | 271.29 |
| 1302739200000 | 268.66 |
| 1302825600000 | 267.51 |
| 1303084800000 | 263.85 |
| 1303171200000 | 267.56 |
| 1303257600000 | 271.66 |
| 1303344000000 | 273.36 |
| 1303776000000 | 273.62 |
| 1303862400000 | 272.75 |
| 1303948800000 | 272.99 |
| 1304035200000 | 274.43 |
| 1304294400000 | 275.69 |
| 1304380800000 | 272.71 |
| 1304467200000 | 269.3 |
| 1304553600000 | 269.6 |
| 1304640000000 | 272.58 |
| 1304899200000 | 272.37 |
| 1304985600000 | 273.73 |
| 1305072000000 | 273.4 |
| 1305158400000 | 272.33 |
| 1305244800000 | 272.94 |
| 1305504000000 | 273.93 |
| 1305590400000 | 273.24 |
| 1305676800000 | 273.39 |
| 1305763200000 | 275.04 |
| 1305849600000 | 274.48 |
| 1306108800000 | 269.74 |
| 1306195200000 | 269.12 |
| 1306281600000 | 270.44 |
| 1306368000000 | 266.53 |
| 1306454400000 | 267.62 |
| 1306713600000 | 268.86 |
| 1306800000000 | 270.86 |
| 1306886400000 | 269.9 |
| 1306972800000 | 269.44 |
| 1307059200000 | 265.63 |
| 1307318400000 | 265.11 |
| 1307404800000 | 265.17 |
| 1307491200000 | 259.71 |
| 1307577600000 | 261.98 |
| 1307664000000 | 256.27 |
| 1307923200000 | 253.83 |
| 1308009600000 | 254.87 |
| 1308096000000 | 251.94 |
| 1308182400000 | 248.07 |
| 1308268800000 | 250.93 |
| 1308528000000 | 247.09 |
| 1308614400000 | 252.46 |
| 1308700800000 | 247.7 |
| 1308787200000 | 240.62 |
| 1308873600000 | 239.67 |
| 1309132800000 | 242.64 |
| 1309219200000 | 242.65 |
| 1309305600000 | 250.89 |
| 1309392000000 | 256.56 |
| 1309478400000 | 259.11 |
| 1309737600000 | 260.48 |
| 1309824000000 | 259.74 |
| 1309910400000 | 257.98 |
| 1309996800000 | 261.18 |
| 1310083200000 | 256.97 |
| 1310342400000 | 251.53 |
| 1310428800000 | 252.07 |
| 1310515200000 | 255.82 |
| 1310601600000 | 252.95 |
| 1310688000000 | 250.56 |
| 1310947200000 | 243.19 |
| 1311033600000 | 244.48 |
| 1311120000000 | 247.39 |
| 1311206400000 | 249.59 |
| 1311292800000 | 250.95 |
| 1311552000000 | 249.94 |
| 1311638400000 | 248.08 |
| 1311724800000 | 245.75 |
| 1311811200000 | 242.69 |
| 1311897600000 | 241.99 |
| 1312156800000 | 235.3 |
| 1312243200000 | 227.42 |
| 1312329600000 | 220.58 |
| 1312416000000 | 209.44 |
| 1312502400000 | 210.46 |
| 1312761600000 | 197.23 |
| 1312848000000 | 206.66 |
| 1312934400000 | 200.52 |
| 1313020800000 | 208.91 |
| 1313107200000 | 214.18 |
| 1313366400000 | 217.46 |
| 1313452800000 | 213.93 |
| 1313539200000 | 215.77 |
| 1313625600000 | 201.86 |
| 1313712000000 | 199.26 |
| 1313971200000 | 200.44 |
| 1314057600000 | 202.46 |
| 1314144000000 | 205.56 |
| 1314230400000 | 202.56 |
| 1314316800000 | 202.25 |
| 1314576000000 | 207.71 |
| 1314662400000 | 207.31 |
| 1314748800000 | 214.22 |
| 1314835200000 | 214.09 |
| 1314921600000 | 207.12 |
| 1315180800000 | 198.2 |
| 1315267200000 | 194.9 |
| 1315353600000 | 204.35 |
| 1315440000000 | 205.21 |
| 1315526400000 | 198.91 |
| 1315785600000 | 194.55 |
| 1315872000000 | 196.83 |
| 1315958400000 | 201.31 |
| 1316044800000 | 207.08 |
| 1316131200000 | 206.83 |
| 1316390400000 | 202.75 |
| 1316476800000 | 207.42 |
| 1316563200000 | 204.7 |
| 1316649600000 | 195.55 |
| 1316736000000 | 193.1 |
| 1316995200000 | 193.47 |
| 1317081600000 | 203.97 |
| 1317168000000 | 201.37 |
| 1317254400000 | 204.81 |
| 1317340800000 | 200.04 |
| 1317600000000 | 197.01 |
| 1317686400000 | 189.32 |
| 1317772800000 | 195.24 |
| 1317859200000 | 200.78 |
| 1317945600000 | 200.38 |
| 1318204800000 | 205.47 |
| 1318291200000 | 204.1 |
| 1318377600000 | 208.17 |
| 1318464000000 | 205.06 |
| 1318550400000 | 209.17 |
| 1318809600000 | 205.51 |
| 1318896000000 | 207.57 |
| 1318982400000 | 207.17 |
| 1319068800000 | 205.57 |
| 1319155200000 | 212.25 |
| 1319414400000 | 217.33 |
| 1319500800000 | 216.23 |
| 1319587200000 | 216.51 |
| 1319673600000 | 226.18 |
| 1319760000000 | 226.07 |
| 1320019200000 | 217.73 |
| 1320105600000 | 210.18 |
| 1320192000000 | 215.07 |
| 1320278400000 | 217.59 |
| 1320364800000 | 217.52 |
| 1320624000000 | 215.82 |
| 1320710400000 | 217.88 |
| 1320796800000 | 214.43 |
| 1320883200000 | 211.79 |
| 1320969600000 | 219.1 |
| 1321228800000 | 216.76 |
| 1321315200000 | 215.68 |
| 1321401600000 | 215.26 |
| 1321488000000 | 212.62 |
| 1321574400000 | 209.99 |
| 1321833600000 | 202.27 |
| 1321920000000 | 202.02 |
| 1322006400000 | 198.73 |
| 1322092800000 | 199.52 |
| 1322179200000 | 201.07 |
| 1322438400000 | 210.08 |
| 1322524800000 | 210.57 |
| 1322611200000 | 220.39 |
| 1322697600000 | 218.99 |
| 1322784000000 | 218.96 |
| 1323043200000 | 221.31 |
| 1323129600000 | 220.07 |
| 1323216000000 | 219.01 |
| 1323302400000 | 213.34 |
| 1323388800000 | 214.01 |
| 1323648000000 | 209.31 |
| 1323734400000 | 211.71 |
| 1323820800000 | 206.82 |
| 1323907200000 | 208.96 |
| 1323993600000 | 208.83 |
| 1324252800000 | 206.98 |
| 1324339200000 | 214.35 |
| 1324425600000 | 214.32 |
| 1324512000000 | 217.72 |
| 1324598400000 | 220.13 |
| 1324944000000 | 219.96 |
| 1325030400000 | 218.76 |
| 1325116800000 | 220.2 |
| 1325203200000 | 222.85 |
| 1325462400000 | 226.81 |
| 1325548800000 | 230.4 |
| 1325635200000 | 227.52 |
| 1325721600000 | 227.93 |
| 1325808000000 | 227.39 |
| 1326067200000 | 227.46 |
| 1326153600000 | 232.8 |
| 1326240000000 | 232.32 |
| 1326326400000 | 233.38 |
| 1326412800000 | 231.75 |
| 1326672000000 | 231.88 |
| 1326758400000 | 235.41 |
| 1326844800000 | 237.35 |
| 1326931200000 | 237.66 |
| 1327017600000 | 236.57 |
| 1327276800000 | 237.08 |
| 1327363200000 | 234.4 |
| 1327449600000 | 236.1 |
| 1327536000000 | 238.98 |
| 1327622400000 | 236.64 |
| 1327881600000 | 233.26 |
| 1327968000000 | 236.07 |
| 1328054400000 | 241.08 |
| 1328140800000 | 243.57 |
| 1328227200000 | 246.78 |
| 1328486400000 | 245.56 |
| 1328572800000 | 243.47 |
| 1328659200000 | 243.51 |
| 1328745600000 | 243.61 |
| 1328832000000 | 239.29 |
| 1329091200000 | 239.85 |
| 1329177600000 | 237.94 |
| 1329264000000 | 242.07 |
| 1329350400000 | 241.56 |
| 1329436800000 | 241.92 |
| 1329696000000 | 247.37 |
| 1329782400000 | 246.34 |
| 1329868800000 | 243.17 |
| 1329955200000 | 242.33 |
| 1330041600000 | 244.57 |
| 1330300800000 | 242.25 |
| 1330387200000 | 243.57 |
| 1330473600000 | 242.85 |
| 1330560000000 | 242.27 |
| 1330646400000 | 241.52 |
| 1330905600000 | 239.4 |
| 1330992000000 | 231.05 |
| 1331078400000 | 232.37 |
| 1331164800000 | 237.47 |
| 1331251200000 | 240.53 |
| 1331510400000 | 240.02 |
| 1331596800000 | 243.48 |
| 1331683200000 | 247.09 |
| 1331769600000 | 248.04 |
| 1331856000000 | 249.79 |
| 1332115200000 | 249.91 |
| 1332201600000 | 246.83 |
| 1332288000000 | 245.36 |
| 1332374400000 | 242.32 |
| 1332460800000 | 244.33 |
| 1332720000000 | 249.9 |
| 1332806400000 | 247.51 |
| 1332892800000 | 246.47 |
| 1332979200000 | 244.61 |
| 1333065600000 | 248.02 |
| 1333324800000 | 251.24 |
| 1333411200000 | 251.79 |
| 1333497600000 | 244.03 |
| 1333584000000 | 243.99 |
| 1334016000000 | 236.9 |
| 1334102400000 | 238.97 |
| 1334188800000 | 243.71 |
| 1334275200000 | 239.65 |
| 1334534400000 | 241.51 |
| 1334620800000 | 245.24 |
| 1334707200000 | 242.56 |
| 1334793600000 | 242.34 |
| 1334880000000 | 244.2 |
| 1335139200000 | 234.98 |
| 1335225600000 | 239.12 |
| 1335312000000 | 242.49 |
| 1335398400000 | 241.55 |
| 1335484800000 | 244.86 |
| 1335744000000 | 243.93 |
| 1335830400000 | 243.5 |
| 1335916800000 | 241.98 |
| 1336003200000 | 244.07 |
| 1336089600000 | 239.5 |
| 1336348800000 | 239.23 |
| 1336435200000 | 234.68 |
| 1336521600000 | 232.47 |
| 1336608000000 | 235.18 |
| 1336694400000 | 235.52 |
| 1336953600000 | 230.07 |
| 1337040000000 | 227.32 |
| 1337126400000 | 223.9 |
| 1337212800000 | 223.69 |
| 1337299200000 | 218.45 |
| 1337558400000 | 222.53 |
| 1337644800000 | 227.25 |
| 1337731200000 | 220.27 |
| 1337817600000 | 223.42 |
| 1337904000000 | 222.99 |
| 1338163200000 | 223.64 |
| 1338249600000 | 227.1 |
| 1338336000000 | 222.46 |
| 1338422400000 | 219.67 |
| 1338508800000 | 214.97 |
| 1338768000000 | 212.03 |
| 1338854400000 | 212.43 |
| 1338940800000 | 215.19 |
| 1339027200000 | 220.85 |
| 1339113600000 | 218.36 |
| 1339372800000 | 218.89 |
| 1339459200000 | 219.19 |
| 1339545600000 | 215.1 |
| 1339632000000 | 213.6 |
| 1339718400000 | 217.42 |
| 1339977600000 | 218.55 |
| 1340064000000 | 221.98 |
| 1340150400000 | 224.12 |
| 1340236800000 | 222.01 |
| 1340323200000 | 220.9 |
| 1340582400000 | 215.34 |
| 1340668800000 | 213.42 |
| 1340755200000 | 216.59 |
| 1340841600000 | 214.99 |
| 1340928000000 | 223.95 |
| 1341187200000 | 225.93 |
| 1341273600000 | 229.94 |
| 1341360000000 | 231.05 |
| 1341446400000 | 229.95 |
| 1341532800000 | 227.02 |
| 1341792000000 | 224.89 |
| 1341878400000 | 229.15 |
| 1341964800000 | 227.36 |
| 1342051200000 | 223.65 |
| 1342137600000 | 227.52 |
| 1342396800000 | 228.61 |
| 1342483200000 | 229.97 |
| 1342569600000 | 232.41 |
| 1342656000000 | 236.16 |
| 1342742400000 | 232 |
| 1343001600000 | 224.52 |
| 1343088000000 | 224.45 |
| 1343174400000 | 225.02 |
| 1343260800000 | 229.85 |
| 1343347200000 | 234.7 |
| 1343606400000 | 237.48 |
| 1343692800000 | 235.49 |
| 1343779200000 | 234.38 |
| 1343865600000 | 230.73 |
| 1343952000000 | 236.05 |
| 1344211200000 | 237.73 |
| 1344297600000 | 237.39 |
| 1344384000000 | 235.22 |
| 1344470400000 | 238.4 |
| 1344556800000 | 237.31 |
| 1344816000000 | 236.59 |
| 1344902400000 | 237.58 |
| 1344988800000 | 236.63 |
| 1345075200000 | 238.63 |
| 1345161600000 | 240.46 |
| 1345420800000 | 239.02 |
| 1345507200000 | 240.66 |
| 1345593600000 | 236.54 |
| 1345680000000 | 235.19 |
| 1345766400000 | 234.27 |
| 1346025600000 | 236.12 |
| 1346112000000 | 232.1 |
| 1346198400000 | 231.93 |
| 1346284800000 | 228.87 |
| 1346371200000 | 232.47 |
| 1346630400000 | 233.45 |
| 1346716800000 | 229.4 |
| 1346803200000 | 231.09 |
| 1346889600000 | 236.58 |
| 1346976000000 | 240.52 |
| 1347235200000 | 240.28 |
| 1347321600000 | 242.7 |
| 1347408000000 | 245.35 |
| 1347494400000 | 244.58 |
| 1347580800000 | 251.16 |
| 1347840000000 | 249.13 |
| 1347926400000 | 246.43 |
| 1348012800000 | 247.44 |
| 1348099200000 | 245.3 |
| 1348185600000 | 246.21 |
| 1348444800000 | 244.8 |
| 1348531200000 | 244.99 |
| 1348617600000 | 240.9 |
| 1348704000000 | 241.51 |
| 1348790400000 | 240.51 |
| 1349049600000 | 244.62 |
| 1349136000000 | 242.11 |
| 1349222400000 | 242.33 |
| 1349308800000 | 242.5 |
| 1349395200000 | 245.18 |
| 1349654400000 | 242.67 |
| 1349740800000 | 240.55 |
| 1349827200000 | 239.32 |
| 1349913600000 | 239.25 |
| 1350000000000 | 238.58 |
| 1350259200000 | 240.06 |
| 1350345600000 | 240.58 |
| 1350432000000 | 242.32 |
| 1350518400000 | 242.28 |
| 1350604800000 | 240.01 |
| 1350864000000 | 240.16 |
| 1350950400000 | 235.4 |
| 1351036800000 | 236.77 |
| 1351123200000 | 238.64 |
| 1351209600000 | 240.07 |
| 1351468800000 | 240.03 |
| 1351555200000 | 242.14 |
| 1351641600000 | 240.69 |
| 1351728000000 | 242.34 |
| 1351814400000 | 243.84 |
| 1352073600000 | 242.04 |
| 1352160000000 | 242.91 |
| 1352246400000 | 240.68 |
| 1352332800000 | 238.74 |
| 1352419200000 | 238.28 |
| 1352678400000 | 237.84 |
| 1352764800000 | 237.19 |
| 1352851200000 | 236.05 |
| 1352937600000 | 233.99 |
| 1353024000000 | 232.67 |
| 1353283200000 | 237.17 |
| 1353369600000 | 238.6 |
| 1353456000000 | 239.8 |
| 1353542400000 | 242.79 |
| 1353628800000 | 244.94 |
| 1353888000000 | 243.65 |
| 1353974400000 | 244.7 |
| 1354060800000 | 243.38 |
| 1354147200000 | 247.58 |
| 1354233600000 | 247.47 |
| 1354492800000 | 248.12 |
| 1354579200000 | 247.96 |
| 1354665600000 | 248.96 |
| 1354752000000 | 250.29 |
| 1354838400000 | 250.32 |
| 1355097600000 | 250.32 |
| 1355184000000 | 253.58 |
| 1355270400000 | 252.21 |
| 1355356800000 | 249.88 |
| 1355443200000 | 250.93 |
| 1355702400000 | 250.76 |
| 1355788800000 | 253.14 |
| 1355875200000 | 252.9 |
| 1355961600000 | 253.81 |
| 1356048000000 | 252.63 |
| 1356307200000 | 254.06 |
| 1356566400000 | 254.24 |
| 1356652800000 | 253.09 |
| 1356912000000 | 252.11 |
| 1357084800000 | 258.1 |
| 1357171200000 | 258.19 |
| 1357257600000 | 258.63 |
| 1357516800000 | 256.82 |
| 1357603200000 | 256.14 |
| 1357689600000 | 255.61 |
| 1357776000000 | 255.3 |
| 1357862400000 | 255.79 |
| 1358121600000 | 256.08 |
| 1358208000000 | 257.24 |
| 1358294400000 | 257.44 |
| 1358380800000 | 260.17 |
| 1358467200000 | 261.29 |
| 1358726400000 | 262.31 |
| 1358812800000 | 261.51 |
| 1358899200000 | 261.61 |
| 1358985600000 | 261.48 |
| 1359072000000 | 263.8399 |
| 1359331200000 | 263.71 |
| 1359417600000 | 263.5299 |
| 1359504000000 | 261.96 |
| 1359590400000 | 258.3399 |
| 1359676800000 | 261.58 |
| 1359936000000 | 259.2 |
| 1360022400000 | 259.33 |
| 1360108800000 | 259.1 |
| 1360195200000 | 258.07 |
| 1360281600000 | 259.11 |
| 1360540800000 | 256.52 |
| 1360627200000 | 258.12 |
| 1360713600000 | 261.86 |
| 1360800000000 | 261.0899 |
| 1360886400000 | 263.47 |
| 1361145600000 | 261.8 |
| 1361232000000 | 265.51 |
| 1361318400000 | 266.81 |
| 1361404800000 | 263.38 |
| 1361491200000 | 266.35 |
| 1361750400000 | 266.32 |
| 1361836800000 | 262.9 |
| 1361923200000 | 265.64 |
| 1362009600000 | 266.21 |
| 1362096000000 | 266.67 |
| 1362355200000 | 265.41 |
| 1362441600000 | 268.94 |
| 1362528000000 | 267.92 |
| 1362614400000 | 268.22 |
| 1362700800000 | 269.68 |
| 1362960000000 | 270.31 |
| 1363046400000 | 269.61 |
| 1363132800000 | 268.99 |
| 1363219200000 | 272.6 |
| 1363305600000 | 272.77 |
| 1363564800000 | 270.95 |
| 1363651200000 | 270.55 |
| 1363737600000 | 272.24 |
| 1363824000000 | 270.45 |
| 1363910400000 | 268.93 |
| 1364169600000 | 270.0299 |
| 1364256000000 | 270.24 |
| 1364342400000 | 268.55 |
| 1364428800000 | 270.33 |
| 1364860800000 | 272.81 |
| 1364947200000 | 271.51 |
| 1365033600000 | 268.74 |
| 1365120000000 | 265.04 |
| 1365379200000 | 267.15 |
| 1365465600000 | 267.62 |
| 1365552000000 | 272.56 |
| 1365638400000 | 273.32 |
| 1365724800000 | 272.06 |
| 1365984000000 | 267.92 |
| 1366070400000 | 266.17 |
| 1366156800000 | 262.21 |
| 1366243200000 | 262.97 |
| 1366329600000 | 263.96 |
| 1366588800000 | 265.42 |
| 1366675200000 | 271.01 |
| 1366761600000 | 273.44 |
| 1366848000000 | 275.52 |
| 1366934400000 | 275.04 |
| 1367193600000 | 273.95 |
| 1367280000000 | 274.0899 |
| 1367366400000 | 274.45 |
| 1367452800000 | 270.99 |
| 1367539200000 | 274.81 |
| 1367798400000 | 275.63 |
| 1367884800000 | 277.42 |
| 1367971200000 | 277.52 |
| 1368057600000 | 276.96 |
| 1368144000000 | 277.75 |
| 1368403200000 | 279.41 |
| 1368489600000 | 279.54 |
| 1368576000000 | 280.8 |
| 1368662400000 | 279.83 |
| 1368748800000 | 278.92 |
| 1369008000000 | 278.8399 |
| 1369094400000 | 279.58 |
| 1369180800000 | 280.86 |
| 1369267200000 | 275.8 |
| 1369353600000 | 276.01 |
| 1369612800000 | 278.23 |
| 1369699200000 | 280.49 |
| 1369785600000 | 279.18 |
| 1369872000000 | 279.45 |
| 1369958400000 | 277.05 |
| 1370217600000 | 275.72 |
| 1370304000000 | 273.89 |
| 1370390400000 | 270.82 |
| 1370476800000 | 270.21 |
| 1370563200000 | 270.44 |
| 1370822400000 | 269.37 |
| 1370908800000 | 267.89 |
| 1370995200000 | 268.86 |
| 1371081600000 | 269.24 |
| 1371168000000 | 270.02 |
| 1371427200000 | 271.52 |
| 1371513600000 | 273.33 |
| 1371600000000 | 272.32 |
| 1371686400000 | 271.1 |
| 1371772800000 | 271.06 |
| 1372032000000 | 265.07 |
| 1372118400000 | 269.32 |
| 1372204800000 | 270.14 |
| 1372291200000 | 269.76 |
| 1372377600000 | 268.44 |
| 1372636800000 | 271.18 |
| 1372723200000 | 272.0899 |
| 1372809600000 | 270.27 |
| 1372896000000 | 275.56 |
| 1372982400000 | 277.17 |
| 1373241600000 | 276.01 |
| 1373328000000 | 280.15 |
| 1373414400000 | 280.91 |
| 1373500800000 | 287.77 |
| 1373587200000 | 287.52 |
| 1373846400000 | 287.51 |
| 1373932800000 | 286.9 |
| 1374019200000 | 287.39 |
| 1374105600000 | 286.27 |
| 1374192000000 | 287.05 |
| 1374451200000 | 285.9 |
| 1374537600000 | 285.94 |
| 1374624000000 | 287.48 |
| 1374710400000 | 286.3399 |
| 1374796800000 | 285.24 |
| 1375056000000 | 285.45 |
| 1375142400000 | 285.98 |
| 1375228800000 | 285.2 |
| 1375315200000 | 287.61 |
| 1375401600000 | 287.81 |
| 1375660800000 | 289.37 |
| 1375747200000 | 288.98 |
| 1375833600000 | 288.5 |
| 1375920000000 | 291.7 |
| 1376006400000 | 290.89 |
| 1376265600000 | 292.04 |
| 1376352000000 | 293.93 |
| 1376438400000 | 295.2799 |
| 1376524800000 | 294.16 |
| 1376611200000 | 294.93 |
| 1376870400000 | 294.54 |
| 1376956800000 | 295.58 |
| 1377043200000 | 296.57 |
| 1377129600000 | 301.26 |
| 1377216000000 | 300.14 |
| 1377475200000 | 299.99 |
| 1377561600000 | 294.95 |
| 1377648000000 | 294.14 |
| 1377734400000 | 294.88 |
| 1377820800000 | 292.38 |
| 1378080000000 | 296.0299 |
| 1378166400000 | 296.12 |
| 1378252800000 | 298.2 |
| 1378339200000 | 298.3 |
| 1378425600000 | 298.47 |
| 1378684800000 | 298.41 |
| 1378771200000 | 299.91 |
| 1378857600000 | 300.3399 |
| 1378944000000 | 298.89 |
| 1379030400000 | 298.98 |
| 1379289600000 | 301.35 |
| 1379376000000 | 300.58 |
| 1379462400000 | 301.01 |
| 1379548800000 | 304.07 |
| 1379635200000 | 308.48 |
| 1379894400000 | 304.99 |
| 1379980800000 | 306.36 |
| 1380067200000 | 306.65 |
| 1380153600000 | 305.37 |
| 1380240000000 | 306.14 |
| 1380499200000 | 303.16 |
| 1380585600000 | 305.61 |
| 1380672000000 | 305.87 |
| 1380758400000 | 304.2799 |
| 1380844800000 | 300.02 |
| 1381104000000 | 297.67 |
| 1381190400000 | 294.29 |
| 1381276800000 | 292.65 |
| 1381363200000 | 299.21 |
| 1381449600000 | 298.5 |
| 1381708800000 | 297.49 |
| 1381795200000 | 300.5 |
| 1381881600000 | 301.38 |
| 1381968000000 | 299.46 |
| 1382054400000 | 300.99 |
| 1382313600000 | 305 |
| 1382400000000 | 305.86 |
| 1382486400000 | 307.7 |
| 1382572800000 | 309.3 |
| 1382659200000 | 307.43 |
| 1382918400000 | 304.96 |
| 1383004800000 | 304.91 |
| 1383091200000 | 304.85 |
| 1383177600000 | 304.91 |
| 1383264000000 | 302.57 |
| 1383523200000 | 304.27 |
| 1383609600000 | 304.08 |
| 1383696000000 | 309.5 |
| 1383782400000 | 310.01 |
| 1383868800000 | 312.81 |
| 1384128000000 | 314.05 |
| 1384214400000 | 312.46 |
| 1384300800000 | 310.12 |
| 1384387200000 | 311.99 |
| 1384473600000 | 311.17 |
| 1384732800000 | 313.83 |
| 1384819200000 | 310.93 |
| 1384905600000 | 310.04 |
| 1384992000000 | 310.12 |
| 1385078400000 | 310.75 |
| 1385337600000 | 314.6 |
| 1385424000000 | 313.98 |
| 1385510400000 | 316.02 |
| 1385596800000 | 317.8 |
| 1385683200000 | 317.48 |
| 1385942400000 | 316.35 |
| 1386028800000 | 310.05 |
| 1386115200000 | 309.15 |
| 1386201600000 | 310.1 |
| 1386288000000 | 311.18 |
| 1386547200000 | 311.5299 |
| 1386633600000 | 310.06 |
| 1386720000000 | 309.69 |
| 1386806400000 | 307.31 |
| 1386892800000 | 308.8399 |
| 1387152000000 | 311.48 |
| 1387238400000 | 308.67 |
| 1387324800000 | 311.5 |
| 1387411200000 | 317.3399 |
| 1387497600000 | 321.14 |
| 1387756800000 | 323.43 |
| 1387843200000 | 323.02 |
| 1388102400000 | 328.11 |
| 1388361600000 | 327.27 |
| 1388448000000 | 326.51 |
| 1388620800000 | 326.66 |
| 1388707200000 | 327.1 |
| 1388966400000 | 329.18 |
| 1389052800000 | 327.57 |
| 1389139200000 | 328.48 |
| 1389225600000 | 331.23 |
| 1389312000000 | 332.86 |
| 1389571200000 | 330.5899 |
| 1389657600000 | 329.69 |
| 1389744000000 | 333.66 |
| 1389830400000 | 337.71 |
| 1389916800000 | 337.0899 |
| 1390176000000 | 335.39 |
| 1390262400000 | 336.04 |
| 1390348800000 | 335.75 |
| 1390435200000 | 333.38 |
| 1390521600000 | 327.66 |
| 1390780800000 | 324.74 |
| 1390867200000 | 326.52 |
| 1390953600000 | 326.24 |
| 1391040000000 | 328.21 |
| 1391126400000 | 327.48 |
| 1391385600000 | 323.7 |
| 1391472000000 | 323.33 |
| 1391558400000 | 325.43 |
| 1391644800000 | 329.12 |
| 1391731200000 | 330.31 |
| 1391990400000 | 329.24 |
| 1392076800000 | 334.18 |
| 1392163200000 | 331.25 |
| 1392249600000 | 331.65 |
| 1392336000000 | 331.64 |
| 1392595200000 | 333.21 |
| 1392681600000 | 330.32 |
| 1392768000000 | 332.69 |
| 1392854400000 | 334.63 |
| 1392940800000 | 335.14 |
| 1393200000000 | 339.64 |
| 1393286400000 | 339.94 |
| 1393372800000 | 339.4 |
| 1393459200000 | 337.99 |
| 1393545600000 | 340.86 |
| 1393804800000 | 333.07 |
| 1393891200000 | 338.18 |
| 1393977600000 | 336.91 |
| 1394064000000 | 341.41 |
| 1394150400000 | 335.5299 |
| 1394409600000 | 333.19 |
| 1394496000000 | 332.58 |
| 1394582400000 | 329.37 |
| 1394668800000 | 325.52 |
| 1394755200000 | 324.4 |
| 1395014400000 | 329.01 |
| 1395100800000 | 331.0299 |
| 1395187200000 | 330.57 |
| 1395273600000 | 329.23 |
| 1395360000000 | 329.36 |
| 1395619200000 | 323.82 |
| 1395705600000 | 328.7799 |
| 1395792000000 | 331.96 |
| 1395878400000 | 329.33 |
| 1395964800000 | 332.69 |
| 1396224000000 | 335.35 |
| 1396310400000 | 339.06 |
| 1396396800000 | 338.66 |
| 1396483200000 | 336.89 |
| 1396569600000 | 337.92 |
| 1396828800000 | 335.04 |
| 1396915200000 | 333.83 |
| 1397001600000 | 336.8 |
| 1397088000000 | 334.55 |
| 1397174400000 | 330.01 |
| 1397433600000 | 328.95 |
| 1397520000000 | 325.98 |
| 1397606400000 | 330.79 |
| 1397692800000 | 331.26 |
| 1398124800000 | 338.4 |
| 1398211200000 | 340.1 |
| 1398297600000 | 343.04 |
| 1398384000000 | 341.99 |
| 1398643200000 | 342.81 |
| 1398729600000 | 345.2799 |
| 1398816000000 | 348.38 |
| 1398902400000 | 348.38 |
| 1398988800000 | 349.3399 |
| 1399248000000 | 349.17 |
| 1399334400000 | 347.54 |
| 1399420800000 | 345.86 |
| 1399507200000 | 346.02 |
| 1399593600000 | 349.25 |
| 1399852800000 | 354.96 |
| 1399939200000 | 355.94 |
| 1400025600000 | 355.52 |
| 1400112000000 | 353.93 |
| 1400198400000 | 351.31 |
| 1400457600000 | 352.35 |
| 1400544000000 | 354.72 |
| 1400630400000 | 355.9 |
| 1400716800000 | 358.07 |
| 1400803200000 | 355.91 |
| 1401062400000 | 357.17 |
| 1401148800000 | 356.7 |
| 1401235200000 | 355.66 |
| 1401321600000 | 355.02 |
| 1401408000000 | 356.01 |
| 1401667200000 | 358.4 |
| 1401753600000 | 356.8399 |
| 1401840000000 | 359.04 |
| 1401926400000 | 358.62 |
| 1402012800000 | 360.08 |
| 1402272000000 | 360.93 |
| 1402358400000 | 359.2799 |
| 1402444800000 | 358.16 |
| 1402531200000 | 359.14 |
| 1402617600000 | 359.01 |
| 1402876800000 | 357.39 |
| 1402963200000 | 355.76 |
| 1403049600000 | 359.62 |
| 1403136000000 | 365.99 |
| 1403222400000 | 364.92 |
| 1403481600000 | 365.04 |
| 1403568000000 | 362.64 |
| 1403654400000 | 360.89 |
| 1403740800000 | 361.01 |
| 1403827200000 | 362.4 |
| 1404086400000 | 364.99 |
| 1404172800000 | 367.62 |
| 1404259200000 | 368.46 |
| 1404345600000 | 371.95 |
| 1404432000000 | 369.42 |
| 1404691200000 | 366.51 |
| 1404777600000 | 362.62 |
| 1404864000000 | 361.49 |
| 1404950400000 | 355.45 |
| 1405036800000 | 356.61 |
| 1405296000000 | 362.49 |
| 1405382400000 | 359.42 |
| 1405468800000 | 363.14 |
| 1405555200000 | 360.17 |
| 1405641600000 | 359.57 |
| 1405900800000 | 359.29 |
| 1405987200000 | 362.7 |
| 1406073600000 | 361.5899 |
| 1406160000000 | 363.16 |
| 1406246400000 | 362.31 |
| 1406505600000 | 360.18 |
| 1406592000000 | 361.48 |
| 1406678400000 | 360.3 |
| 1406764800000 | 357.57 |
| 1406851200000 | 353.81 |
| 1407110400000 | 354.14 |
| 1407196800000 | 353.94 |
| 1407283200000 | 347.82 |
| 1407369600000 | 343.89 |
| 1407456000000 | 339.82 |
| 1407715200000 | 345.16 |
| 1407801600000 | 344.4 |
| 1407888000000 | 345.46 |
| 1407974400000 | 344.89 |
| 1408060800000 | 344.99 |
| 1408320000000 | 348.61 |
| 1408406400000 | 351.13 |
| 1408492800000 | 349.51 |
| 1408579200000 | 349.45 |
| 1408665600000 | 348.35 |
| 1408924800000 | 351.63 |
| 1409011200000 | 352.13 |
| 1409097600000 | 354.37 |
| 1409184000000 | 348.41 |
| 1409270400000 | 347.88 |
| 1409529600000 | 348.1 |
| 1409616000000 | 349.15 |
| 1409702400000 | 353.14 |
| 1409788800000 | 353.3399 |
| 1409875200000 | 351.5 |
| 1410134400000 | 353.26 |
| 1410220800000 | 351.31 |
| 1410307200000 | 350.13 |
| 1410393600000 | 350.88 |
| 1410480000000 | 351.23 |
| 1410739200000 | 350.81 |
| 1410825600000 | 349.77 |
| 1410912000000 | 353.07 |
| 1410998400000 | 350.22 |
| 1411084800000 | 349.89 |
| 1411344000000 | 348.66 |
| 1411430400000 | 344.75 |
| 1411516800000 | 344.76 |
| 1411603200000 | 342.52 |
| 1411689600000 | 343.88 |
| 1411948800000 | 343.46 |
| 1412035200000 | 345.27 |
| 1412121600000 | 341.19 |
| 1412208000000 | 334.29 |
| 1412294400000 | 336.86 |
| 1412553600000 | 336.8 |
| 1412640000000 | 330.42 |
| 1412726400000 | 326.43 |
| 1412812800000 | 325.17 |
| 1412899200000 | 318.93 |
| 1413158400000 | 319.71 |
| 1413244800000 | 324.29 |
| 1413331200000 | 317.93 |
| 1413417600000 | 316.07 |
| 1413504000000 | 325.5299 |
| 1413763200000 | 325.92 |
| 1413849600000 | 332.37 |
| 1413936000000 | 338.73 |
| 1414022400000 | 340.54 |
| 1414108800000 | 339.44 |
| 1414368000000 | 340.36 |
| 1414454400000 | 346.15 |
| 1414540800000 | 350.64 |
| 1414627200000 | 352.54 |
| 1414713600000 | 357.41 |
| 1414972800000 | 356.89 |
| 1415059200000 | 360.39 |
| 1415145600000 | 361.21 |
| 1415232000000 | 362.42 |
| 1415318400000 | 363.65 |
| 1415577600000 | 364.54 |
| 1415664000000 | 365.99 |
| 1415750400000 | 361.63 |
| 1415836800000 | 363.93 |
| 1415923200000 | 365.91 |
| 1416182400000 | 366.6 |
| 1416268800000 | 368.99 |
| 1416355200000 | 370.49 |
| 1416441600000 | 368.14 |
| 1416528000000 | 373.23 |
| 1416787200000 | 375.2799 |
| 1416873600000 | 379.05 |
| 1416960000000 | 378.64 |
| 1417046400000 | 381.57 |
| 1417132800000 | 380.07 |
| 1417392000000 | 377.26 |
| 1417478400000 | 378.81 |
| 1417564800000 | 380.21 |
| 1417651200000 | 380.94 |
| 1417737600000 | 387.42 |
| 1417996800000 | 386.16 |
| 1418083200000 | 380.88 |
| 1418169600000 | 383.65 |
| 1418256000000 | 386.45 |
| 1418342400000 | 384.92 |
| 1418601600000 | 380.77 |
| 1418688000000 | 385.43 |
| 1418774400000 | 384.56 |
| 1418860800000 | 392.4 |
| 1418947200000 | 393.02 |
| 1419206400000 | 395.5899 |
| 1419292800000 | 398.55 |
| 1419379200000 | 399.91 |
| 1419811200000 | 397.45 |
| 1419897600000 | 393.3399 |
| 1419984000000 | 394.61 |
| 1420156800000 | 396.65 |
| 1420416000000 | 393.0899 |
| 1420502400000 | 398.18 |
| 1420588800000 | 393.04 |
| 1420675200000 | 396.25 |
| 1420761600000 | 397.15 |
| 1421020800000 | 402.72 |
| 1421107200000 | 406.79 |
| 1421193600000 | 394.13 |
| 1421280000000 | 393.0299 |
| 1421366400000 | 391.73 |
| 1421625600000 | 399.64 |
| 1421712000000 | 401.24 |
| 1421798400000 | 403.58 |
| 1421884800000 | 407.68 |
| 1421971200000 | 415.97 |
| 1422230400000 | 421.73 |
| 1422316800000 | 417.91 |
| 1422403200000 | 425.28 |
| 1422489600000 | 425.22 |
| 1422576000000 | 423.43 |
| 1422835200000 | 416.52 |
| 1422921600000 | 421.45 |
| 1423008000000 | 419.3399 |
| 1423094400000 | 423.42 |
| 1423180800000 | 425.18 |
| 1423440000000 | 424.56 |
| 1423526400000 | 426.29 |
| 1423612800000 | 425.32 |
| 1423699200000 | 437.17 |
| 1423785600000 | 435.22 |
| 1424044800000 | 434.27 |
| 1424131200000 | 431.82 |
| 1424217600000 | 433.11 |
| 1424304000000 | 437.71 |
| 1424390400000 | 436.4 |
| 1424649600000 | 441.47 |
| 1424736000000 | 442.31 |
| 1424822400000 | 443.07 |
| 1424908800000 | 443.59 |
| 1424995200000 | 443.54 |
| 1425254400000 | 444.95 |
| 1425340800000 | 442.95 |
| 1425427200000 | 440.84 |
| 1425513600000 | 440.59 |
| 1425600000000 | 440.78 |
| 1425859200000 | 441.65 |
| 1425945600000 | 441.37 |
| 1426032000000 | 449.79 |
| 1426118400000 | 447.23 |
| 1426204800000 | 448.79 |
| 1426464000000 | 459.43 |
| 1426550400000 | 456.63 |
| 1426636800000 | 463.47 |
| 1426723200000 | 452.25 |
| 1426809600000 | 456.05 |
| 1427068800000 | 452.59 |
| 1427155200000 | 451.96 |
| 1427241600000 | 450.05 |
| 1427328000000 | 444.65 |
| 1427414400000 | 449.01 |
| 1427673600000 | 456.12 |
| 1427760000000 | 453.18 |
| 1427846400000 | 454.58 |
| 1427932800000 | 455.36 |
| 1428364800000 | 467.4 |
| 1428451200000 | 465.19 |
| 1428537600000 | 469.83 |
| 1428624000000 | 471.26 |
| 1428883200000 | 471.55 |
| 1428969600000 | 468.73 |
| 1429056000000 | 467.53 |
| 1429142400000 | 465.33 |
| 1429228800000 | 456.71 |
| 1429488000000 | 461.36 |
| 1429574400000 | 466.68 |
| 1429660800000 | 463.26 |
| 1429747200000 | 459.37 |
| 1429833600000 | 461.76 |
| 1430092800000 | 462.64 |
| 1430179200000 | 453.33 |
| 1430265600000 | 440.01 |
| 1430352000000 | 442.95 |
| 1430438400000 | 444.96 |
| 1430697600000 | 449.73 |
| 1430784000000 | 443.12 |
| 1430870400000 | 437.62 |
| 1430956800000 | 438.13 |
| 1431043200000 | 444.2 |
| 1431302400000 | 447.77 |
| 1431388800000 | 439.07 |
| 1431475200000 | 440.16 |
| 1431561600000 | 440.44 |
| 1431648000000 | 439.13 |
| 1431907200000 | 442.06 |
| 1431993600000 | 449.06 |
| 1432080000000 | 450.94 |
| 1432166400000 | 453.52 |
| 1432252800000 | 455.36 |
| 1432512000000 | 455.11 |
| 1432598400000 | 452.29 |
| 1432684800000 | 458.89 |
| 1432771200000 | 462.36 |
| 1432857600000 | 456.97 |
| 1433116800000 | 462.94 |
| 1433203200000 | 461.36 |
| 1433289600000 | 464.03 |
| 1433376000000 | 459.68 |
| 1433462400000 | 461.3 |
| 1433721600000 | 457.48 |
| 1433808000000 | 452.05 |
| 1433894400000 | 457.72 |
| 1433980800000 | 462.45 |
| 1434067200000 | 454.01 |
| 1434326400000 | 447.66 |
| 1434412800000 | 452.73 |
| 1434499200000 | 445.98 |
| 1434585600000 | 452.61 |
| 1434672000000 | 452.05 |
| 1434931200000 | 460.16 |
| 1435017600000 | 462.75 |
| 1435104000000 | 462.45 |
| 1435190400000 | 461.74 |
| 1435276800000 | 462.51 |
| 1435536000000 | 455.17 |
| 1435622400000 | 448.78 |
| 1435708800000 | 455.48 |
| 1435795200000 | 452.97 |
| 1435881600000 | 453.15 |
| 1436140800000 | 450.06 |
| 1436227200000 | 448.62 |
| 1436313600000 | 452.87 |
| 1436400000000 | 457.81 |
| 1436486400000 | 465.77 |
| 1436745600000 | 470.03 |
| 1436832000000 | 472.67 |
| 1436918400000 | 469.21 |
| 1437004800000 | 474.99 |
| 1437091200000 | 474.6 |
| 1437350400000 | 483.67 |
| 1437436800000 | 473.34 |
| 1437523200000 | 472.06 |
| 1437609600000 | 473.15 |
| 1437696000000 | 470.09 |
| 1437955200000 | 462.27 |
| 1438041600000 | 463.37 |
| 1438128000000 | 465.13 |
| 1438214400000 | 463.06 |
| 1438300800000 | 465.26 |
| 1438560000000 | 471.01 |
| 1438646400000 | 471.63 |
| 1438732800000 | 473.82 |
| 1438819200000 | 469.66 |
| 1438905600000 | 464.96 |
| 1439164800000 | 469.03 |
| 1439251200000 | 464.58 |
| 1439337600000 | 452.21 |
| 1439424000000 | 461.73 |
| 1439510400000 | 461.06 |
| 1439769600000 | 458.31 |
| 1439856000000 | 461.01 |
| 1439942400000 | 453.11 |
| 1440028800000 | 442.66 |
| 1440115200000 | 433.49 |
| 1440374400000 | 420.37 |
| 1440460800000 | 430.51 |
| 1440547200000 | 431.36 |
| 1440633600000 | 438.81 |
| 1440720000000 | 438.22 |
| 1440979200000 | 440.41 |
| 1441065600000 | 428.81 |
| 1441152000000 | 430.61 |
| 1441238400000 | 438.92 |
| 1441324800000 | 430.02 |
| 1441584000000 | 431.25 |
| 1441670400000 | 437.12 |
| 1441756800000 | 442.2 |
| 1441843200000 | 437.95 |
| 1441929600000 | 437.65 |
| 1442188800000 | 432.96 |
| 1442275200000 | 432.95 |
| 1442361600000 | 434.97 |
| 1442448000000 | 435.92 |
| 1442534400000 | 429.3 |
| 1442793600000 | 431.5 |
| 1442880000000 | 421.76 |
| 1442966400000 | 422.12 |
| 1443052800000 | 422.13 |
| 1443139200000 | 434.43 |
| 1443398400000 | 426.81 |
| 1443484800000 | 426.82 |
| 1443571200000 | 436.27 |
| 1443657600000 | 432.65 |
| 1443744000000 | 431.97 |
| 1444003200000 | 447.02 |
| 1444089600000 | 446.96 |
| 1444176000000 | 443.57 |
| 1444262400000 | 440.16 |
| 1444348800000 | 448.26 |
| 1444608000000 | 447.73 |
| 1444694400000 | 448.39 |
| 1444780800000 | 441.91 |
| 1444867200000 | 442.95 |
| 1444953600000 | 442.12 |
| 1445212800000 | 441.74 |
| 1445299200000 | 443.7 |
| 1445385600000 | 449.17 |
| 1445472000000 | 456.94 |
| 1445558400000 | 465.85 |
| 1445817600000 | 465 |
| 1445904000000 | 465.86 |
| 1445990400000 | 473.54 |
| 1446076800000 | 474.65 |
| 1446163200000 | 475.31 |
| 1446422400000 | 476.33 |
| 1446508800000 | 479.83 |
| 1446595200000 | 487.52 |
| 1446681600000 | 483.22 |
| 1446768000000 | 486.02 |
| 1447027200000 | 484.37 |
| 1447113600000 | 481.05 |
| 1447200000000 | 486.23 |
| 1447286400000 | 485 |
| 1447372800000 | 482.04 |
| 1447632000000 | 483.91 |
| 1447718400000 | 490.16 |
| 1447804800000 | 491.46 |
| 1447891200000 | 491.42 |
| 1447977600000 | 493.84 |
| 1448236800000 | 493.02 |
| 1448323200000 | 485.95 |
| 1448409600000 | 489.33 |
| 1448496000000 | 493.19 |
| 1448582400000 | 494.48 |
| 1448841600000 | 499.48 |
| 1448928000000 | 498.31 |
| 1449014400000 | 498.95 |
| 1449100800000 | 492.77 |
| 1449187200000 | 490.39 |
| 1449446400000 | 497.82 |
| 1449532800000 | 494.56 |
| 1449619200000 | 492.8 |
| 1449705600000 | 487.7 |
| 1449792000000 | 480.23 |
| 1450051200000 | 475.13 |
| 1450137600000 | 482.56 |
| 1450224000000 | 487.33 |
| 1450310400000 | 489.34 |
| 1450396800000 | 484.82 |
| 1450656000000 | 485.13 |
| 1450742400000 | 484.03 |
| 1450828800000 | 494.14 |
| 1450915200000 | 494.01 |
| 1451260800000 | 492.67 |
| 1451347200000 | 499.39 |
| 1451433600000 | 502.16 |
| 1451520000000 | 502.28 |
| 1451865600000 | 488.76 |
| 1451952000000 | 483.94 |
| 1452038400000 | 484.12 |
| 1452124800000 | 474.21 |
| 1452211200000 | 473.82 |
| 1452470400000 | 470.76 |
| 1452556800000 | 469.04 |
| 1452643200000 | 467.53 |
| 1452729600000 | 456.14 |
| 1452816000000 | 443.94 |
| 1453075200000 | 445.22 |
| 1453161600000 | 448.81 |
| 1453248000000 | 435.79 |
| 1453334400000 | 441.2 |
| 1453420800000 | 448.6 |
| 1453680000000 | 448.23 |
| 1453766400000 | 453.55 |
| 1453852800000 | 453.15 |
| 1453939200000 | 449.27 |
| 1454025600000 | 454.75 |
| 1454284800000 | 455.61 |
| 1454371200000 | 451.4 |
| 1454457600000 | 445.4 |
| 1454544000000 | 444.51 |
| 1454630400000 | 448.34 |
| 1454889600000 | 430.49 |
| 1454976000000 | 430.44 |
| 1455062400000 | 434.72 |
| 1455148800000 | 426.24 |
| 1455235200000 | 434.91 |
| 1455494400000 | 447.83 |
| 1455580800000 | 443.09 |
| 1455667200000 | 456.34 |
| 1455753600000 | 458.58 |
| 1455840000000 | 455.33 |
| 1456099200000 | 464.05 |
| 1456185600000 | 459.28 |
| 1456272000000 | 449.52 |
| 1456358400000 | 458.23 |
| 1456444800000 | 458.59 |
| 1456704000000 | 460.02 |
| 1456790400000 | 463.99 |
| 1456876800000 | 460.43 |
| 1456963200000 | 461.02 |
| 1457049600000 | 465.07 |
| 1457308800000 | 460.4 |
| 1457395200000 | 459.26 |
| 1457481600000 | 460.77 |
| 1457568000000 | 459.61 |
| 1457654400000 | 463.69 |
| 1457913600000 | 470.18 |
| 1458000000000 | 469.76 |
| 1458086400000 | 469.27 |
| 1458172800000 | 466.96 |
| 1458259200000 | 469.5 |
| 1458518400000 | 469.99 |
| 1458604800000 | 473.15 |
| 1458691200000 | 477.3 |
| 1458777600000 | 474.04 |
| 1459209600000 | 473.29 |
| 1459296000000 | 480.38 |
| 1459382400000 | 476.41 |
| 1459468800000 | 475.35 |
| 1459728000000 | 476.41 |
| 1459814400000 | 472.21 |
| 1459900800000 | 472.44 |
| 1459987200000 | 466.03 |
| 1460073600000 | 468.89 |
| 1460332800000 | 469.66 |
| 1460419200000 | 467.81 |
| 1460505600000 | 470.62 |
| 1460592000000 | 474.2 |
| 1460678400000 | 474.86 |
| 1460937600000 | 475.44 |
| 1461024000000 | 481.58 |
| 1461110400000 | 481.78 |
| 1461196800000 | 482.56 |
| 1461283200000 | 477.9 |
| 1461542400000 | 474.43 |
| 1461628800000 | 476.05 |
| 1461715200000 | 479.94 |
| 1461801600000 | 482.32 |
| 1461888000000 | 475.1 |
| 1462147200000 | 474.42 |
| 1462233600000 | 472.66 |
| 1462320000000 | 472.8 |
| 1462406400000 | 472.11 |
| 1462492800000 | 475.27 |
| 1462752000000 | 477.94 |
| 1462838400000 | 479.47 |
| 1462924800000 | 478.54 |
| 1463011200000 | 473.36 |
| 1463097600000 | 475.86 |
| 1463356800000 | 476.18 |
| 1463443200000 | 477.29 |
| 1463529600000 | 478.19 |
| 1463616000000 | 479.53 |
| 1463702400000 | 486.07 |
| 1463961600000 | 487.23 |
| 1464048000000 | 492.3 |
| 1464134400000 | 492.49 |
| 1464220800000 | 495.21 |
| 1464307200000 | 494.52 |
| 1464566400000 | 496.55 |
| 1464652800000 | 497.46 |
| 1464739200000 | 494.98 |
| 1464825600000 | 495.84 |
| 1464912000000 | 493.47 |
| 1465171200000 | 495.78 |
| 1465257600000 | 498.24 |
| 1465344000000 | 497.42 |
| 1465430400000 | 491.88 |
| 1465516800000 | 481.41 |
| 1465776000000 | 476.81 |
| 1465862400000 | 470.48 |
| 1465948800000 | 472.74 |
| 1466035200000 | 467.88 |
| 1466121600000 | 475.28 |
| 1466380800000 | 486.31 |
| 1466467200000 | 489.68 |
| 1466553600000 | 489.85 |
| 1466640000000 | 493.84 |
| 1466726400000 | 489.33 |
| 1466985600000 | 460.62 |
| 1467072000000 | 469.3 |
| 1467158400000 | 478.02 |
| 1467244800000 | 483.39 |
| 1467331200000 | 492.73 |
| 1467590400000 | 487.56 |
| 1467676800000 | 480.79 |
| 1467763200000 | 478.66 |
| 1467849600000 | 483.06 |
| 1467936000000 | 492.24 |
| 1468195200000 | 499.83 |
| 1468281600000 | 499.05 |
| 1468368000000 | 500.84 |
| 1468454400000 | 499.59 |
| 1468540800000 | 501.12 |
| 1468800000000 | 500.85 |
| 1468886400000 | 502.97 |
| 1468972800000 | 504.17 |
| 1469059200000 | 501.99 |
| 1469145600000 | 503.4 |
| 1469404800000 | 506.79 |
| 1469491200000 | 509.36 |
| 1469577600000 | 510.07 |
| 1469664000000 | 511.05 |
| 1469750400000 | 509.54 |
| 1470009600000 | 508.75 |
| 1470096000000 | 502.97 |
| 1470182400000 | 498.84 |
| 1470268800000 | 503.17 |
| 1470355200000 | 508.69 |
| 1470614400000 | 507.7 |
| 1470700800000 | 514.57 |
| 1470787200000 | 503.29 |
| 1470873600000 | 506.4 |
| 1470960000000 | 504.87 |
| 1471219200000 | 505.23 |
| 1471305600000 | 503.03 |
| 1471392000000 | 497.74 |
| 1471478400000 | 499.76 |
| 1471564800000 | 499.4 |
| 1471824000000 | 499.91 |
| 1471910400000 | 501.44 |
| 1471996800000 | 501.06 |
| 1472083200000 | 499.12 |
| 1472169600000 | 500.91 |
| 1472428800000 | 502.81 |
| 1472515200000 | 502.55 |
| 1472601600000 | 498.37 |
| 1472688000000 | 499.64 |
| 1472774400000 | 505.55 |
| 1473033600000 | 504.97 |
| 1473120000000 | 500.89 |
| 1473206400000 | 502 |
| 1473292800000 | 499.96 |
| 1473379200000 | 493.88 |
| 1473638400000 | 489.43 |
| 1473724800000 | 488.84 |
| 1473811200000 | 490.66 |
| 1473897600000 | 493.27 |
| 1473984000000 | 492.42 |
| 1474243200000 | 497.83 |
| 1474329600000 | 497.91 |
| 1474416000000 | 499.12 |
| 1474502400000 | 500.05 |
| 1474588800000 | 499.02 |
| 1474848000000 | 495.04 |
| 1474934400000 | 494.31 |
| 1475020800000 | 495.47 |
| 1475107200000 | 494.81 |
| 1475193600000 | 495.67 |
| 1475452800000 | 495.34 |
| 1475539200000 | 496.93 |
| 1475625600000 | 497.16 |
| 1475712000000 | 496.94 |
| 1475798400000 | 493.87 |
| 1476057600000 | 497.56 |
| 1476144000000 | 495.18 |
| 1476230400000 | 494.48 |
| 1476316800000 | 491.95 |
| 1476403200000 | 495.55 |
| 1476662400000 | 491.93 |
| 1476748800000 | 494.42 |
| 1476835200000 | 493.7 |
| 1476921600000 | 496.27 |
| 1477008000000 | 498.34 |
| 1477267200000 | 497.27 |
| 1477353600000 | 498.33 |
| 1477440000000 | 495.12 |
| 1477526400000 | 491.79 |
| 1477612800000 | 494.03 |
| 1477872000000 | 493.05 |
| 1477958400000 | 491.24 |
| 1478044800000 | 486.89 |
| 1478131200000 | 484.12 |
| 1478217600000 | 478.96 |
| 1478476800000 | 485.52 |
| 1478563200000 | 484.85 |
| 1478649600000 | 489.63 |
| 1478736000000 | 489.31 |
| 1478822400000 | 486.32 |
| 1479081600000 | 482.12 |
| 1479168000000 | 483.76 |
| 1479254400000 | 483.96 |
| 1479340800000 | 487.95 |
| 1479427200000 | 491.4 |
| 1479686400000 | 492.07 |
| 1479772800000 | 492.64 |
| 1479859200000 | 495.46 |
| 1479945600000 | 497.29 |
| 1480032000000 | 500.48 |
| 1480291200000 | 497.58 |
| 1480377600000 | 497.05 |
| 1480464000000 | 494.91 |
| 1480550400000 | 488.85 |
| 1480636800000 | 487.43 |
| 1480896000000 | 489.78 |
| 1480982400000 | 491.54 |
| 1481068800000 | 494.91 |
| 1481155200000 | 497.91 |
| 1481241600000 | 502.34 |
| 1481500800000 | 501.54 |
| 1481587200000 | 505.04 |
| 1481673600000 | 505.17 |
| 1481760000000 | 506.48 |
| 1481846400000 | 508.46 |
| 1482105600000 | 508.05 |
| 1482192000000 | 508.29 |
| 1482278400000 | 510.76 |
| 1482364800000 | 512.27 |
| 1482451200000 | 514.96 |
| 1482796800000 | 517.28 |
| 1482883200000 | 517.91 |
| 1482969600000 | 517.28 |
| 1483056000000 | 516.72 |
| 1483315200000 | 521.83 |
| 1483401600000 | 517.51 |
| 1483488000000 | 517.45 |
| 1483574400000 | 517.26 |
| 1483660800000 | 516.82 |
| 1483920000000 | 515.48 |
| 1484006400000 | 517.9299 |
| 1484092800000 | 520.44 |
| 1484179200000 | 519.79 |
| 1484265600000 | 522.16 |
| 1484524800000 | 520.45 |
| 1484611200000 | 517.08 |
| 1484697600000 | 518.86 |
| 1484784000000 | 520.63 |
| 1484870400000 | 522.71 |
| 1485129600000 | 520.33 |
| 1485216000000 | 523.74 |
| 1485302400000 | 526.66 |
| 1485388800000 | 525.44 |
| 1485475200000 | 527.3099 |
| 1485734400000 | 521.53 |
| 1485820800000 | 521.35 |
| 1485907200000 | 524.27 |
| 1485993600000 | 524.21 |
| 1486080000000 | 524.2 |
| 1486339200000 | 520.74 |
| 1486425600000 | 524.32 |
| 1486512000000 | 524.26 |
| 1486598400000 | 523.17 |
| 1486684800000 | 526.94 |
| 1486944000000 | 530.04 |
| 1487030400000 | 529.78 |
| 1487116800000 | 528.2 |
| 1487203200000 | 527.73 |
| 1487289600000 | 525.89 |
| 1487548800000 | 527.32 |
| 1487635200000 | 528.59 |
| 1487721600000 | 528.87 |
| 1487808000000 | 527.11 |
| 1487894400000 | 522.02 |
| 1488153600000 | 523.8099 |
| 1488240000000 | 526.85 |
| 1488326400000 | 533.77 |
| 1488412800000 | 535.99 |
| 1488499200000 | 534.51 |
| 1488758400000 | 535.37 |
| 1488844800000 | 534.49 |
| 1488931200000 | 534.84 |
| 1489017600000 | 538.66 |
| 1489104000000 | 544.57 |
| 1489363200000 | 544.33 |
| 1489449600000 | 546.76 |
| 1489536000000 | 548.78 |
| 1489622400000 | 553.69 |
| 1489708800000 | 553.54 |
| 1489968000000 | 554.64 |
| 1490054400000 | 552.08 |
| 1490140800000 | 548.78 |
| 1490227200000 | 553.3 |
| 1490313600000 | 553.66 |
| 1490572800000 | 551.22 |
| 1490659200000 | 555.36 |
| 1490745600000 | 554.69 |
| 1490832000000 | 556.42 |
| 1490918400000 | 560.13 |
| 1491177600000 | 557.37 |
| 1491264000000 | 558.59 |
| 1491350400000 | 561.15 |
| 1491436800000 | 562.6 |
| 1491523200000 | 563.4299 |
| 1491782400000 | 564.33 |
| 1491868800000 | 562.57 |
| 1491955200000 | 566.67 |
| 1492041600000 | 564.82 |
| 1492473600000 | 561.25 |
| 1492560000000 | 564.57 |
| 1492646400000 | 571.41 |
| 1492732800000 | 572.19 |
| 1492992000000 | 583.65 |
| 1493078400000 | 589.5 |
| 1493164800000 | 592.9299 |
| 1493251200000 | 590.78 |
| 1493337600000 | 590.03 |
| 1493596800000 | 592.26 |
| 1493683200000 | 597.8099 |
| 1493769600000 | 595.67 |
| 1493856000000 | 602.7 |
| 1493942400000 | 603.23 |
| 1494201600000 | 601.94 |
| 1494288000000 | 604.65 |
| 1494374400000 | 600.52 |
| 1494460800000 | 598.35 |
| 1494547200000 | 600.23 |
| 1494806400000 | 600.89 |
| 1494892800000 | 603.15 |
| 1494979200000 | 592.17 |
| 1495065600000 | 588.3099 |
| 1495152000000 | 593.21 |
| 1495411200000 | 595.04 |
| 1495497600000 | 598.35 |
| 1495584000000 | 600.82 |
| 1495670400000 | 599.5 |
| 1495756800000 | 600.4299 |
| 1496016000000 | 600.76 |
| 1496102400000 | 602.25 |
| 1496188800000 | 603.42 |
| 1496275200000 | 608.89 |
| 1496361600000 | 613.67 |
| 1496620800000 | 611.62 |
| 1496707200000 | 613.37 |
| 1496793600000 | 615.04 |
| 1496880000000 | 608.6 |
| 1496966400000 | 613.3099 |
| 1497225600000 | 606.6799 |
| 1497312000000 | 607.66 |
| 1497398400000 | 607.07 |
| 1497484800000 | 603.37 |
| 1497571200000 | 610.89 |
| 1497830400000 | 614.78 |
| 1497916800000 | 617.24 |
| 1498003200000 | 614.48 |
| 1498089600000 | 611.38 |
| 1498176000000 | 608.73 |
| 1498435200000 | 609.67 |
| 1498521600000 | 604.67 |
| 1498608000000 | 607.74 |
| 1498694400000 | 598.14 |
| 1498780800000 | 600.37 |
| 1499040000000 | 601.57 |
| 1499126400000 | 597.1799 |
| 1499212800000 | 602.62 |
| 1499299200000 | 598.73 |
| 1499385600000 | 598.8099 |
| 1499644800000 | 602.04 |
| 1499731200000 | 600.78 |
| 1499817600000 | 608.01 |
| 1499904000000 | 608.48 |
| 1499990400000 | 607.73 |
| 1500249600000 | 607.74 |
| 1500336000000 | 602.41 |
| 1500422400000 | 600.53 |
| 1500508800000 | 602.24 |
| 1500595200000 | 594.98 |
| 1500854400000 | 590 |
| 1500940800000 | 587.75 |
| 1501027200000 | 591.98 |
| 1501113600000 | 591.89 |
| 1501200000000 | 588.37 |
| 1501459200000 | 587.28 |
| 1501545600000 | 592.36 |
| 1501632000000 | 592.5 |
| 1501718400000 | 593.57 |
| 1501804800000 | 596.89 |
| 1502064000000 | 599.83 |
| 1502150400000 | 599.0599 |
| 1502236800000 | 598.47 |
| 1502323200000 | 592.7 |
| 1502409600000 | 591.25 |
| 1502668800000 | 596.27 |
| 1502755200000 | 595.98 |
| 1502841600000 | 598.85 |
| 1502928000000 | 596.51 |
| 1503014400000 | 594.91 |
| 1503273600000 | 594.5599 |
| 1503360000000 | 599.85 |
| 1503446400000 | 598.74 |
| 1503532800000 | 597.26 |
| 1503619200000 | 595.25 |
| 1503878400000 | 593.65 |
| 1503964800000 | 590.55 |
| 1504051200000 | 595.58 |
| 1504137600000 | 600.45 |
| 1504224000000 | 604.74 |
| 1504483200000 | 604.8 |
| 1504569600000 | 601.28 |
| 1504656000000 | 600.62 |
| 1504742400000 | 606.16 |
| 1504828800000 | 607.26 |
| 1505088000000 | 618.5599 |
| 1505174400000 | 619.16 |
| 1505260800000 | 619.61 |
| 1505347200000 | 620.12 |
| 1505433600000 | 616.33 |
| 1505692800000 | 618.74 |
| 1505779200000 | 620.75 |
| 1505865600000 | 622.44 |
| 1505952000000 | 621 |
| 1506038400000 | 620.0599 |
| 1506297600000 | 618.84 |
| 1506384000000 | 620.82 |
| 1506470400000 | 624.46 |
| 1506556800000 | 628.53 |
| 1506643200000 | 632.67 |
| 1506902400000 | 635.3 |
| 1506988800000 | 640.55 |
| 1507075200000 | 640.4 |
| 1507161600000 | 643.29 |
| 1507248000000 | 640.94 |
| 1507507200000 | 639.63 |
| 1507593600000 | 642.24 |
| 1507680000000 | 643.78 |
| 1507766400000 | 642.45 |
| 1507852800000 | 644.67 |
| 1508112000000 | 643.58 |
| 1508198400000 | 643.15 |
| 1508284800000 | 647.67 |
| 1508371200000 | 648.15 |
| 1508457600000 | 650.9299 |
| 1508716800000 | 654.36 |
| 1508803200000 | 650.36 |
| 1508889600000 | 652.39 |
| 1508976000000 | 661.52 |
| 1509062400000 | 666.96 |
| 1509321600000 | 667.21 |
| 1509408000000 | 669.54 |
| 1509494400000 | 670.19 |
| 1509580800000 | 666.7 |
| 1509667200000 | 669.47 |
| 1509926400000 | 669.34 |
| 1510012800000 | 665.77 |
| 1510099200000 | 666.4 |
| 1510185600000 | 654.4 |
| 1510272000000 | 655.36 |
| 1510531200000 | 656.82 |
| 1510617600000 | 660.41 |
| 1510704000000 | 661.3 |
| 1510790400000 | 663.29 |
| 1510876800000 | 661.88 |
| 1511136000000 | 663.74 |
| 1511222400000 | 663.53 |
| 1511308800000 | 661.69 |
| 1511395200000 | 660.64 |
| 1511481600000 | 661.44 |
| 1511740800000 | 656.8099 |
| 1511827200000 | 661.88 |
| 1511913600000 | 659.22 |
| 1512000000000 | 668.82 |
| 1512086400000 | 661 |
| 1512345600000 | 664.77 |
| 1512432000000 | 659.58 |
| 1512518400000 | 653.73 |
| 1512604800000 | 652.9299 |
| 1512691200000 | 653.02 |
| 1512950400000 | 659.12 |
| 1513036800000 | 660.17 |
| 1513123200000 | 660.95 |
| 1513209600000 | 655.66 |
| 1513296000000 | 656.02 |
| 1513555200000 | 668.32 |
| 1513641600000 | 669.13 |
| 1513728000000 | 671.11 |
| 1513814400000 | 672.45 |
| 1513900800000 | 669.15 |
| 1514332800000 | 671.92 |
| 1514419200000 | 669.99 |
| 1514505600000 | 666.98 |
| 1514851200000 | 665.11 |
| 1514937600000 | 665.69 |
| 1515024000000 | 670.46 |
| 1515110400000 | 671.11 |
| 1515369600000 | 672.51 |
| 1515456000000 | 675.35 |
| 1515542400000 | 670.19 |
| 1515628800000 | 668.97 |
| 1515715200000 | 666.89 |
| 1515974400000 | 668.75 |
| 1516060800000 | 664.47 |
| 1516147200000 | 662.95 |
| 1516233600000 | 662.61 |
| 1516320000000 | 668.21 |
| 1516579200000 | 672.73 |
| 1516665600000 | 671.66 |
| 1516752000000 | 667.66 |
| 1516838400000 | 658.15 |
| 1516924800000 | 661.27 |
| 1517184000000 | 659.52 |
| 1517270400000 | 656.53 |
| 1517356800000 | 659.03 |
| 1517443200000 | 662.58 |
| 1517529600000 | 654.59 |
| 1517788800000 | 648.84 |
| 1517875200000 | 637.86 |
| 1517961600000 | 643.41 |
| 1518048000000 | 638.38 |
| 1518134400000 | 637.9 |
| 1518393600000 | 646.22 |
| 1518480000000 | 645.01 |
| 1518566400000 | 650.34 |
| 1518652800000 | 658.59 |
| 1518739200000 | 663.6799 |
| 1518998400000 | 656.44 |
| 1519084800000 | 661.77 |
| 1519171200000 | 666.5 |
| 1519257600000 | 669.77 |
| 1519344000000 | 669.1 |
| 1519603200000 | 670.96 |
| 1519689600000 | 666.89 |
| 1519776000000 | 662.57 |
| 1519862400000 | 654.23 |
| 1519948800000 | 639.98 |
| 1520208000000 | 646.23 |
| 1520294400000 | 651.97 |
| 1520380800000 | 655.25 |
| 1520467200000 | 663.82 |
| 1520553600000 | 662.97 |
| 1520812800000 | 662.3099 |
| 1520899200000 | 655.92 |
| 1520985600000 | 655.86 |
| 1521072000000 | 655.49 |
| 1521158400000 | 654.6799 |
| 1521417600000 | 650.1799 |
| 1521504000000 | 650.47 |
| 1521590400000 | 651.05 |
| 1521676800000 | 643.61 |
| 1521763200000 | 645.61 |
| 1522022400000 | 640.9299 |
| 1522108800000 | 649.16 |
| 1522195200000 | 654.44 |
| 1522281600000 | 657.66 |
| 1522713600000 | 653.1799 |
| 1522800000000 | 645.75 |
| 1522886400000 | 656.01 |
| 1522972800000 | 653.8099 |
| 1523232000000 | 652.75 |
| 1523318400000 | 661.65 |
| 1523404800000 | 655.79 |
| 1523491200000 | 657.73 |
| 1523577600000 | 660.36 |
| 1523836800000 | 659.9299 |
| 1523923200000 | 665.37 |
| 1524009600000 | 668.92 |
| 1524096000000 | 670.1 |
| 1524182400000 | 669.71 |
| 1524441600000 | 672.94 |
| 1524528000000 | 671.99 |
| 1524614400000 | 666.61 |
| 1524700800000 | 678.27 |
| 1524787200000 | 677.22 |
| 1525046400000 | 676.5599 |
| 1525132800000 | 676.48 |
| 1525219200000 | 680.5 |
| 1525305600000 | 674.94 |
| 1525392000000 | 677.58 |
| 1525651200000 | 681.02 |
| 1525737600000 | 691.84 |
| 1525824000000 | 687.96 |
| 1525910400000 | 685.9299 |
| 1525996800000 | 686.98 |
| 1526256000000 | 687.3 |
| 1526342400000 | 691.4299 |
| 1526428800000 | 693.36 |
| 1526515200000 | 696.82 |
| 1526601600000 | 697.95 |
| 1526860800000 | 699.52 |
| 1526947200000 | 698.51 |
| 1527033600000 | 689.9 |
| 1527120000000 | 686.84 |
| 1527206400000 | 688.28 |
| 1527465600000 | 691.17 |
| 1527552000000 | 686.86 |
| 1527638400000 | 686.71 |
| 1527724800000 | 684.28 |
| 1527811200000 | 690.45 |
| 1528070400000 | 693.73 |
| 1528156800000 | 694 |
| 1528243200000 | 692.8 |
| 1528329600000 | 694.26 |
| 1528416000000 | 692.0599 |
| 1528675200000 | 695.27 |
| 1528761600000 | 689.3 |
| 1528848000000 | 686.7 |
| 1528934400000 | 689.45 |
| 1529020800000 | 688.3 |
| 1529280000000 | 681.77 |
| 1529366400000 | 677.75 |
| 1529452800000 | 678.64 |
| 1529539200000 | 670.5599 |
| 1529625600000 | 672.38 |
| 1529884800000 | 668.17 |
| 1529971200000 | 667.58 |
| 1530057600000 | 670.1 |
| 1530144000000 | 663.6799 |
| 1530230400000 | 673.35 |
| 1530489600000 | 668.58 |
| 1530576000000 | 673.36 |
| 1530662400000 | 668.38 |
| 1530748800000 | 669.29 |
| 1530835200000 | 672.8 |
| 1531094400000 | 676.8099 |
| 1531180800000 | 684.13 |
| 1531267200000 | 677.46 |
| 1531353600000 | 681.73 |
| 1531440000000 | 679.1 |
| 1531699200000 | 682.91 |
| 1531785600000 | 688.11 |
| 1531872000000 | 691.1 |
| 1531958400000 | 694.62 |
| 1532044800000 | 689.54 |
| 1532304000000 | 686.84 |
| 1532390400000 | 690.57 |
| 1532476800000 | 691.13 |
| 1532563200000 | 695.94 |
| 1532649600000 | 700.23 |
| 1532908800000 | 699.99 |
| 1532995200000 | 697.71 |
| 1533081600000 | 699.53 |
| 1533168000000 | 696.63 |
| 1533254400000 | 696.8099 |
| 1533513600000 | 696.35 |
| 1533600000000 | 694.6 |
| 1533686400000 | 695.91 |
| 1533772800000 | 702.42 |
| 1533859200000 | 693.24 |
| 1534118400000 | 695.21 |
| 1534204800000 | 692.71 |
| 1534291200000 | 682.48 |
| 1534377600000 | 690.95 |
| 1534464000000 | 693.98 |
| 1534723200000 | 701.37 |
| 1534809600000 | 703.5 |
| 1534896000000 | 704.22 |
| 1534982400000 | 702.89 |
| 1535068800000 | 701.88 |
| 1535328000000 | 709.77 |
| 1535414400000 | 716.8099 |
| 1535500800000 | 716.66 |
| 1535587200000 | 716.22 |
| 1535673600000 | 710.6799 |
| 1535932800000 | 708.83 |
| 1536019200000 | 704.26 |
| 1536105600000 | 698.02 |
| 1536192000000 | 695.54 |
| 1536278400000 | 696.1 |
| 1536537600000 | 695.78 |
| 1536624000000 | 691.62 |
| 1536710400000 | 690.14 |
| 1536796800000 | 688.44 |
| 1536883200000 | 691.73 |
| 1537142400000 | 689.12 |
| 1537228800000 | 687.32 |
| 1537315200000 | 691.44 |
| 1537401600000 | 702.5599 |
| 1537488000000 | 704.5 |
| 1537747200000 | 702.11 |
| 1537833600000 | 705.02 |
| 1537920000000 | 702.17 |
| 1538006400000 | 699.98 |
| 1538092800000 | 695.57 |
| 1538352000000 | 696.34 |
| 1538438400000 | 695.3099 |
| 1538524800000 | 694.52 |
| 1538611200000 | 681.76 |
| 1538697600000 | 680.41 |
| 1538956800000 | 672.96 |
| 1539043200000 | 669.74 |
| 1539129600000 | 647.47 |
| 1539216000000 | 642.67 |
| 1539302400000 | 642.99 |
| 1539561600000 | 641.4 |
| 1539648000000 | 653.55 |
| 1539734400000 | 650.66 |
| 1539820800000 | 646.8099 |
| 1539907200000 | 642.07 |
| 1540166400000 | 641.75 |
| 1540252800000 | 624.41 |
| 1540339200000 | 616.16 |
| 1540425600000 | 620.89 |
| 1540512000000 | 619.3 |
| 1540771200000 | 628.3099 |
| 1540857600000 | 631.76 |
| 1540944000000 | 642.44 |
| 1541030400000 | 643.5599 |
| 1541116800000 | 653.62 |
| 1541376000000 | 645.5 |
| 1541462400000 | 646.32 |
| 1541548800000 | 647.88 |
| 1541635200000 | 647.86 |
| 1541721600000 | 645.08 |
| 1541980800000 | 639.35 |
| 1542067200000 | 634.3 |
| 1542153600000 | 629.85 |
| 1542240000000 | 623.3099 |
| 1542326400000 | 626.69 |
| 1542585600000 | 624.51 |
| 1542672000000 | 616.44 |
| 1542758400000 | 621.58 |
| 1542844800000 | 617.87 |
| 1542931200000 | 618.6 |
| 1543190400000 | 625.48 |
| 1543276800000 | 618.27 |
| 1543363200000 | 615.48 |
| 1543449600000 | 617.92 |
| 1543536000000 | 617.72 |
| 1543795200000 | 624.9299 |
| 1543881600000 | 619.33 |
| 1543968000000 | 613.92 |
| 1544054400000 | 601.74 |
| 1544140800000 | 602.08 |
| 1544400000000 | 592.91 |
| 1544486400000 | 605.75 |
| 1544572800000 | 616.5 |
| 1544659200000 | 613.97 |
| 1544745600000 | 613.02 |
| 1545004800000 | 611.33 |
| 1545091200000 | 615.55 |
| 1545177600000 | 620.94 |
| 1545264000000 | 605.8 |
| 1545350400000 | 608.7 |
| 1545609600000 | 608.69 |
| 1545868800000 | 600.42 |
| 1545955200000 | 609.11 |
| 1546214400000 | 608.3 |
| 1546387200000 | 603.84 |
| 1546473600000 | 600.03 |
| 1546560000000 | 614.97 |
| 1546819200000 | 616.71 |
| 1546905600000 | 622.88 |
| 1546992000000 | 626.5 |
| 1547078400000 | 627.08 |
| 1547164800000 | 628.63 |
| 1547424000000 | 623.14 |
| 1547510400000 | 623.1799 |
| 1547596800000 | 626.3099 |
| 1547683200000 | 630.35 |
| 1547769600000 | 636.87 |
| 1548028800000 | 638.01 |
| 1548115200000 | 638.75 |
| 1548201600000 | 635.42 |
| 1548288000000 | 633.16 |
| 1548374400000 | 633.03 |
| 1548633600000 | 629.65 |
| 1548720000000 | 635.1 |
| 1548806400000 | 633.54 |
| 1548892800000 | 626.85 |
| 1548979200000 | 633.33 |
| 1549238400000 | 635.84 |
| 1549324800000 | 643.8099 |
| 1549411200000 | 643.11 |
| 1549497600000 | 635.51 |
| 1549584000000 | 629.27 |
| 1549843200000 | 639.59 |
| 1549929600000 | 639.7 |
| 1550016000000 | 648.39 |
| 1550102400000 | 647.11 |
| 1550188800000 | 649.3 |
| 1550448000000 | 650.25 |
| 1550534400000 | 644.12 |
| 1550620800000 | 652.4 |
| 1550707200000 | 655.23 |
| 1550793600000 | 656.88 |
| 1551052800000 | 659.74 |
| 1551139200000 | 664.36 |
| 1551225600000 | 662.33 |
| 1551312000000 | 660.11 |
| 1551398400000 | 665.99 |
| 1551657600000 | 672.55 |
| 1551744000000 | 673.54 |
| 1551830400000 | 671.3099 |
| 1551916800000 | 663.04 |
| 1552003200000 | 661.51 |
| 1552262400000 | 659.85 |
| 1552348800000 | 659.58 |
| 1552435200000 | 659.42 |
| 1552521600000 | 665.3 |
| 1552608000000 | 668.04 |
| 1552867200000 | 671.38 |
| 1552953600000 | 676.66 |
| 1553040000000 | 675.23 |
| 1553126400000 | 671.29 |
| 1553212800000 | 661.97 |
| 1553472000000 | 658.73 |
| 1553558400000 | 659.6 |
| 1553644800000 | 662.45 |
| 1553731200000 | 666.59 |
| 1553817600000 | 667.01 |
| 1554076800000 | 676.77 |
| 1554163200000 | 677.4299 |
| 1554249600000 | 681.95 |
| 1554336000000 | 678.13 |
| 1554422400000 | 686.71 |
| 1554681600000 | 681.47 |
| 1554768000000 | 675.5 |
| 1554854400000 | 676.65 |
| 1554940800000 | 675.38 |
| 1555027200000 | 679.61 |
| 1555286400000 | 680.92 |
| 1555372800000 | 680.55 |
| 1555459200000 | 680.9299 |
| 1555545600000 | 680.55 |
| 1555977600000 | 682.97 |
| 1556064000000 | 685.09 |
| 1556150400000 | 682.14 |
| 1556236800000 | 686.8099 |
| 1556496000000 | 688.35 |
| 1556582400000 | 680.05 |
| 1556668800000 | 680.19 |
| 1556755200000 | 677.4 |
| 1556841600000 | 678.07 |
| 1557100800000 | 671.63 |
| 1557187200000 | 667.79 |
| 1557273600000 | 672.74 |
| 1557360000000 | 664.4 |
| 1557446400000 | 667.86 |
| 1557705600000 | 656.6799 |
| 1557792000000 | 663.8099 |
| 1557878400000 | 663.52 |
| 1557964800000 | 673.87 |
| 1558051200000 | 674 |
| 1558310400000 | 668.86 |
| 1558396800000 | 676.9299 |
| 1558483200000 | 675.6799 |
| 1558569600000 | 664.21 |
| 1558656000000 | 667.62 |
| 1558915200000 | 665.3099 |
| 1559001600000 | 663.64 |
| 1559088000000 | 652.77 |
| 1559174400000 | 653.27 |
| 1559260800000 | 648.02 |
| 1559520000000 | 654.4299 |
| 1559606400000 | 656.17 |
| 1559692800000 | 656.78 |
| 1559779200000 | 660.21 |
| 1559865600000 | 663.57 |
| 1560124800000 | 665.2 |
| 1560211200000 | 670.54 |
| 1560297600000 | 668.04 |
| 1560384000000 | 666.9 |
| 1560470400000 | 665.74 |
| 1560729600000 | 664.65 |
| 1560816000000 | 674.4 |
| 1560902400000 | 676.6 |
| 1560988800000 | 673.23 |
| 1561075200000 | 671.44 |
| 1561334400000 | 667.11 |
| 1561420800000 | 672.71 |
| 1561507200000 | 668.59 |
| 1561593600000 | 662.97 |
| 1561680000000 | 668.46 |
| 1561939200000 | 674.04 |
| 1562025600000 | 673.53 |
| 1562112000000 | 677.42 |
| 1562198400000 | 677.46 |
| 1562284800000 | 672.78 |
| 1562544000000 | 673.87 |
| 1562630400000 | 667.67 |
| 1562716800000 | 664.27 |
| 1562803200000 | 662.28 |
| 1562889600000 | 662.71 |
| 1563148800000 | 666.24 |
| 1563235200000 | 667.9299 |
| 1563321600000 | 665.86 |
| 1563408000000 | 661.77 |
| 1563494400000 | 663.72 |
| 1563753600000 | 668.38 |
| 1563840000000 | 681.13 |
| 1563926400000 | 676.55 |
| 1564012800000 | 674.86 |
| 1564099200000 | 675.54 |
| 1564358400000 | 675.9 |
| 1564444800000 | 670.44 |
| 1564531200000 | 669.44 |
| 1564617600000 | 676.1799 |
| 1564704000000 | 667.08 |
| 1564963200000 | 655.86 |
| 1565049600000 | 655.35 |
| 1565136000000 | 658.22 |
| 1565222400000 | 667.11 |
| 1565308800000 | 658.17 |
| 1565568000000 | 658.14 |
| 1565654400000 | 662.94 |
| 1565740800000 | 650.66 |
| 1565827200000 | 650.37 |
| 1565913600000 | 658.96 |
| 1566172800000 | 665.16 |
| 1566259200000 | 664.7 |
| 1566345600000 | 671.88 |
| 1566432000000 | 669.63 |
| 1566518400000 | 662.86 |
| 1566777600000 | 663.66 |
| 1566864000000 | 670.22 |
| 1566950400000 | 664.1 |
| 1567036800000 | 676.36 |
| 1567123200000 | 683.2 |
| 1567382400000 | 683.47 |
| 1567468800000 | 681.89 |
| 1567555200000 | 689.39 |
| 1567641600000 | 696.33 |
| 1567728000000 | 697.71 |
| 1567987200000 | 690.79 |
| 1568073600000 | 690.27 |
| 1568160000000 | 697.19 |
| 1568246400000 | 701.82 |
| 1568332800000 | 706.98 |
| 1568592000000 | 701.92 |
| 1568678400000 | 699.53 |
| 1568764800000 | 695.3099 |
| 1568851200000 | 698 |
| 1568937600000 | 702.95 |
| 1569196800000 | 696.16 |
| 1569283200000 | 692.82 |
| 1569369600000 | 689.46 |
| 1569456000000 | 694.65 |
| 1569542400000 | 698.16 |
| 1569801600000 | 697.0599 |
| 1569888000000 | 694.88 |
| 1569974400000 | 679.3099 |
| 1570060800000 | 675.87 |
| 1570147200000 | 681.07 |
| 1570406400000 | 689.79 |
| 1570492800000 | 687.42 |
| 1570579200000 | 691.72 |
| 1570665600000 | 694.54 |
| 1570752000000 | 700.84 |
| 1571011200000 | 702.26 |
| 1571097600000 | 714.75 |
| 1571184000000 | 718.12 |
| 1571270400000 | 725.53 |
| 1571356800000 | 727.79 |
| 1571616000000 | 731.29 |
| 1571702400000 | 730.96 |
| 1571788800000 | 734.28 |
| 1571875200000 | 738.27 |
| 1571961600000 | 738.11 |
| 1572220800000 | 744.4299 |
| 1572307200000 | 743.09 |
| 1572393600000 | 746.6 |
| 1572480000000 | 740.3099 |
| 1572566400000 | 741.14 |
| 1572825600000 | 751.7 |
| 1572912000000 | 749.03 |
| 1572998400000 | 743.5599 |
| 1573084800000 | 745.04 |
| 1573171200000 | 746.55 |
| 1573430400000 | 744.1799 |
| 1573516800000 | 745.88 |
| 1573603200000 | 743.3099 |
| 1573689600000 | 738.64 |
| 1573776000000 | 736.47 |
| 1574035200000 | 738.36 |
| 1574121600000 | 736.07 |
| 1574208000000 | 737.88 |
| 1574294400000 | 732.2 |
| 1574380800000 | 734.48 |
| 1574640000000 | 741.98 |
| 1574726400000 | 746.27 |
| 1574812800000 | 746.42 |
| 1574899200000 | 744.83 |
| 1574985600000 | 743.4 |
| 1575244800000 | 731.75 |
| 1575331200000 | 729.64 |
| 1575417600000 | 738.73 |
| 1575504000000 | 739.4299 |
| 1575590400000 | 745.01 |
| 1575849600000 | 744.58 |
| 1575936000000 | 745.05 |
| 1576022400000 | 746.96 |
| 1576108800000 | 749.54 |
| 1576195200000 | 747.67 |
| 1576454400000 | 754.35 |
| 1576540800000 | 754.94 |
| 1576627200000 | 752.51 |
| 1576713600000 | 748.87 |
| 1576800000000 | 752.82 |
| 1577059200000 | 753.59 |
| 1577145600000 | 751.92 |
| 1577404800000 | 751.79 |
| 1577664000000 | 743.03 |
| 1577750400000 | 742.29 |
| 1577923200000 | 750.5599 |
| 1578009600000 | 744.99 |
| 1578268800000 | 743.8099 |
| 1578355200000 | 745.34 |
| 1578441600000 | 744.42 |
| 1578528000000 | 746.53 |
| 1578614400000 | 746.14 |
| 1578873600000 | 751.92 |
| 1578960000000 | 753.34 |
| 1579046400000 | 748.9 |
| 1579132800000 | 753.22 |
| 1579219200000 | 758.98 |
| 1579478400000 | 762.96 |
| 1579564800000 | 763.49 |
| 1579651200000 | 763.3 |
| 1579737600000 | 755.24 |
| 1579824000000 | 764.73 |
| 1580083200000 | 752.15 |
| 1580169600000 | 755.88 |
| 1580256000000 | 761.97 |
| 1580342400000 | 759.97 |
| 1580428800000 | 756.54 |
| 1580688000000 | 758.83 |
| 1580774400000 | 772.55 |
| 1580860800000 | 784.64 |
| 1580947200000 | 783.65 |
| 1581033600000 | 778.59 |
| 1581292800000 | 777.3 |
| 1581379200000 | 786.4 |
| 1581465600000 | 787.12 |
| 1581552000000 | 786.33 |
| 1581638400000 | 790.09 |
| 1581897600000 | 792.54 |
| 1581984000000 | 792.0599 |
| 1582070400000 | 797.5599 |
| 1582156800000 | 794.82 |
| 1582243200000 | 793.88 |
| 1582502400000 | 765.91 |
| 1582588800000 | 758.6799 |
| 1582675200000 | 761.2 |
| 1582761600000 | 741.52 |
| 1582848000000 | 720.4 |
| 1583107200000 | 725.37 |
| 1583193600000 | 738.3 |
| 1583280000000 | 740.33 |
| 1583366400000 | 735.95 |
| 1583452800000 | 715.38 |
| 1583712000000 | 686.42 |
| 1583798400000 | 682.89 |
| 1583884800000 | 665.8099 |
| 1583971200000 | 613.13 |
| 1584057600000 | 615.32 |
| 1584316800000 | 598.33 |
| 1584403200000 | 616.38 |
| 1584489600000 | 616.12 |
| 1584576000000 | 634.29 |
| 1584662400000 | 657.57 |
| 1584921600000 | 613.4299 |
| 1585008000000 | 651.0599 |
| 1585094400000 | 663.02 |
| 1585180800000 | 666.08 |
| 1585267200000 | 648.96 |
| 1585526400000 | 659.62 |
| 1585612800000 | 678.32 |
| 1585699200000 | 653.75 |
| 1585785600000 | 657.87 |
| 1585872000000 | 653.66 |
| 1586131200000 | 675.11 |
| 1586217600000 | 690.76 |
| 1586304000000 | 693.04 |
| 1586390400000 | 695.88 |
| 1586822400000 | 717.13 |
| 1586908800000 | 698.49 |
| 1586995200000 | 696.61 |
| 1587081600000 | 714.5599 |
| 1587340800000 | 714.63 |
| 1587427200000 | 700.66 |
| 1587513600000 | 723.65 |
| 1587600000000 | 725.45 |
| 1587686400000 | 728 |
| 1587945600000 | 728.38 |
| 1588032000000 | 737.29 |
| 1588118400000 | 745.67 |
| 1588204800000 | 737.09 |
| 1588291200000 | 741.52 |
| 1588550400000 | 712.4 |
| 1588636800000 | 721.61 |
| 1588723200000 | 718.5599 |
| 1588809600000 | 728.96 |
| 1588896000000 | 743.72 |
| 1589155200000 | 741.19 |
| 1589241600000 | 748.14 |
| 1589328000000 | 726.67 |
| 1589414400000 | 710.78 |
| 1589500800000 | 719.87 |
| 1589760000000 | 744.9299 |
| 1589846400000 | 745.66 |
| 1589932800000 | 750.96 |
| 1590019200000 | 751.11 |
| 1590105600000 | 743.1799 |
| 1590364800000 | 759.6 |
| 1590451200000 | 760.57 |
| 1590537600000 | 762.02 |
| 1590624000000 | 767.21 |
| 1590710400000 | 768.6799 |
| 1590969600000 | 769.01 |
| 1591056000000 | 775.24 |
| 1591142400000 | 790.02 |
| 1591228800000 | 788.1799 |
| 1591315200000 | 794.5 |
| 1591574400000 | 785.1799 |
| 1591660800000 | 776.5 |
| 1591747200000 | 776.37 |
| 1591833600000 | 759.58 |
| 1591920000000 | 764.27 |
| 1592179200000 | 758.83 |
| 1592265600000 | 779.1799 |
| 1592352000000 | 780.9 |
| 1592438400000 | 778.3099 |
| 1592524800000 | 783.11 |
| 1592784000000 | 781.65 |
| 1592870400000 | 783.97 |
| 1592956800000 | 772.7 |
| 1593043200000 | 777.97 |
| 1593129600000 | 781.14 |
| 1593388800000 | 783.12 |
| 1593475200000 | 779.98 |
| 1593561600000 | 781.05 |
| 1593648000000 | 790.83 |
| 1593734400000 | 787.4 |
| 1593993600000 | 795.55 |
| 1594080000000 | 798.3 |
| 1594166400000 | 797.58 |
| 1594252800000 | 794.01 |
| 1594339200000 | 798.45 |
| 1594598400000 | 813.99 |
| 1594684800000 | 813.37 |
| 1594771200000 | 821.76 |
| 1594857600000 | 813.91 |
| 1594944000000 | 820.78 |
| 1595203200000 | 828.35 |
| 1595289600000 | 818.0599 |
| 1595376000000 | 829.1 |
| 1595462400000 | 832.69 |
| 1595548800000 | 820.71 |
| 1595808000000 | 825.05 |
| 1595894400000 | 822.74 |
| 1595980800000 | 823.71 |
| 1596067200000 | 811.84 |
| 1596153600000 | 807.9299 |
| 1596412800000 | 828.51 |
| 1596499200000 | 823.52 |
| 1596585600000 | 826.26 |
| 1596672000000 | 824.09 |
| 1596758400000 | 831.84 |
| 1597017600000 | 827.05 |
| 1597104000000 | 833.92 |
| 1597190400000 | 839.25 |
| 1597276800000 | 838.1 |
| 1597363200000 | 827.16 |
| 1597622400000 | 835.1 |
| 1597708800000 | 826.6 |
| 1597795200000 | 833.14 |
| 1597881600000 | 824.36 |
| 1597968000000 | 824.23 |
| 1598227200000 | 830.49 |
| 1598313600000 | 829.36 |
| 1598400000000 | 833.91 |
| 1598486400000 | 824.66 |
| 1598572800000 | 816.98 |
| 1598832000000 | 809.82 |
| 1598918400000 | 814.61 |
| 1599004800000 | 821.14 |
| 1599091200000 | 821.23 |
| 1599177600000 | 813.59 |
| 1599436800000 | 826.26 |
| 1599523200000 | 827.17 |
| 1599609600000 | 840.39 |
| 1599696000000 | 837.1 |
| 1599782400000 | 838.16 |
| 1600041600000 | 836.3 |
| 1600128000000 | 844.76 |
| 1600214400000 | 847.45 |
| 1600300800000 | 851.81 |
| 1600387200000 | 859.08 |
| 1600646400000 | 844.57 |
| 1600732800000 | 852.26 |
| 1600819200000 | 856.97 |
| 1600905600000 | 854.02 |
| 1600992000000 | 859.07 |
| 1601251200000 | 876.23 |
| 1601337600000 | 879.92 |
| 1601424000000 | 872.25 |
| 1601510400000 | 873.77 |
| 1601596800000 | 869.92 |
| 1601856000000 | 877.29 |
| 1601942400000 | 879.93 |
| 1602028800000 | 888.83 |
| 1602115200000 | 888.61 |
| 1602201600000 | 895.16 |
| 1602460800000 | 900.87 |
| 1602547200000 | 900.85 |
| 1602633600000 | 903.26 |
| 1602720000000 | 900.48 |
| 1602806400000 | 907.28 |
| 1603065600000 | 905.07 |
| 1603152000000 | 898.5 |
| 1603238400000 | 881.61 |
| 1603324800000 | 873.53 |
| 1603411200000 | 882.28 |
| 1603670400000 | 858.82 |
| 1603756800000 | 852.11 |
| 1603843200000 | 836.82 |
| 1603929600000 | 849.8 |
| 1604016000000 | 855.03 |
| 1604275200000 | 865.63 |
| 1604361600000 | 868.42 |
| 1604448000000 | 885.3 |
| 1604534400000 | 891.97 |
| 1604620800000 | 897.24 |
| 1604880000000 | 901.61 |
| 1604966400000 | 895.96 |
| 1605052800000 | 907.82 |
| 1605139200000 | 909.19 |
| 1605225600000 | 912.46 |
| 1605484800000 | 917.39 |
| 1605571200000 | 919.28 |
| 1605657600000 | 915.82 |
| 1605744000000 | 909.04 |
| 1605830400000 | 916.5 |
| 1606089600000 | 919.88 |
| 1606176000000 | 921.51 |
| 1606262400000 | 917.15 |
| 1606348800000 | 923.84 |
| 1606435200000 | 933.69 |
| 1606694400000 | 932.65 |
| 1606780800000 | 932.23 |
| 1606867200000 | 930.05 |
| 1606953600000 | 925.98 |
| 1607040000000 | 925.6 |
| 1607299200000 | 923.59 |
| 1607385600000 | 930.72 |
| 1607472000000 | 937.7 |
| 1607558400000 | 934.85 |
| 1607644800000 | 937.83 |
| 1607904000000 | 941.7 |
| 1607990400000 | 945.5 |
| 1608076800000 | 948.65 |
| 1608163200000 | 945.23 |
| 1608249600000 | 954.19 |
| 1608508800000 | 943.47 |
| 1608595200000 | 955.32 |
| 1608681600000 | 955.85 |
| 1608768000000 | 955.31 |
| 1609113600000 | 970.6 |
| 1609200000000 | 978.51 |
| 1609286400000 | 969.51 |
| 1609372800000 | 968.31 |
| 1609718400000 | 970.79 |
| 1609804800000 | 965.79 |
| 1609891200000 | 958.43 |
| 1609977600000 | 971.55 |
| 1610064000000 | 976.37 |
| 1610323200000 | 974.82 |
| 1610409600000 | 975.41 |
| 1610496000000 | 971.08 |
| 1610582400000 | 973.82 |
| 1610668800000 | 969.02 |
| 1610928000000 | 976.87 |
| 1611014400000 | 976.52 |
| 1611100800000 | 977.85 |
| 1611187200000 | 974.82 |
| 1611273600000 | 978.98 |
| 1611532800000 | 980.52 |
| 1611619200000 | 975.09 |
| 1611705600000 | 971.49 |
| 1611792000000 | 974.41 |
| 1611878400000 | 956.22 |
| 1612137600000 | 971.93 |
| 1612224000000 | 979.97 |
| 1612310400000 | 984.17 |
| 1612396800000 | 983.95 |
| 1612483200000 | 979.99 |
| 1612742400000 | 983.48 |
| 1612828800000 | 978.9 |
| 1612915200000 | 975.72 |
| 1613001600000 | 989.99 |
| 1613088000000 | 997.18 |
| 1613347200000 | 997.81 |
| 1613433600000 | 998.88 |
| 1613520000000 | 1000.23 |
| 1613606400000 | 991.36 |
| 1613692800000 | 1007.5 |
| 1613952000000 | 1012.05 |
| 1614038400000 | 998.79 |
| 1614124800000 | 1003.63 |
| 1614211200000 | 1007.2 |
| 1614297600000 | 1002.15 |
| 1614556800000 | 1010.22 |
| 1614643200000 | 1011.19 |
| 1614729600000 | 1004.68 |
| 1614816000000 | 984.27 |
| 1614902400000 | 976.29 |
| 1615161600000 | 981 |
| 1615248000000 | 997.68 |
| 1615334400000 | 998.59 |
| 1615420800000 | 1016.97 |
| 1615507200000 | 1009.8 |
| 1615766400000 | 1014.18 |
| 1615852800000 | 1024.29 |
| 1615939200000 | 1021.46 |
| 1616025600000 | 1025.3 |
| 1616112000000 | 1033.96 |
| 1616371200000 | 1034.3 |
| 1616457600000 | 1029.27 |
| 1616544000000 | 1029.23 |
| 1616630400000 | 1032.71 |
| 1616716800000 | 1038.88 |
| 1616976000000 | 1031.76 |
| 1617062400000 | 1030.53 |
| 1617148800000 | 1031.17 |
| 1617235200000 | 1035.35 |
| 1617667200000 | 1052.73 |
| 1617753600000 | 1052.93 |
| 1617840000000 | 1064.1 |
| 1617926400000 | 1072.09 |
| 1618185600000 | 1056.67 |
| 1618272000000 | 1068.28 |
| 1618358400000 | 1056.57 |
| 1618444800000 | 1066.3599 |
| 1618531200000 | 1081.05 |
| 1618790400000 | 1070.8 |
| 1618876800000 | 1057.22 |
| 1618963200000 | 1061.25 |
| 1619049600000 | 1070.63 |
| 1619136000000 | 1074.39 |
| 1619395200000 | 1077.55 |
| 1619481600000 | 1075.89 |
| 1619568000000 | 1065.21 |
| 1619654400000 | 1055.4 |
| 1619740800000 | 1048.18 |
| 1620000000000 | 1054.52 |
| 1620086400000 | 1040.6099 |
| 1620172800000 | 1061.6 |
| 1620259200000 | 1058.52 |
| 1620345600000 | 1069.59 |
| 1620604800000 | 1075.45 |
| 1620691200000 | 1055.6099 |
| 1620777600000 | 1048.75 |
| 1620864000000 | 1053.43 |
| 1620950400000 | 1048.5 |
| 1621209600000 | 1050.65 |
| 1621296000000 | 1057.03 |
| 1621382400000 | 1045.79 |
| 1621468800000 | 1062.18 |
| 1621555200000 | 1078.82 |
| 1621814400000 | 1075.8599 |
| 1621900800000 | 1079.8 |
| 1621987200000 | 1073.71 |
| 1622073600000 | 1081.95 |
| 1622160000000 | 1090.59 |
| 1622419200000 | 1088.14 |
| 1622505600000 | 1103.16 |
| 1622592000000 | 1100.95 |
| 1622678400000 | 1101.35 |
| 1622764800000 | 1103.24 |
| 1623024000000 | 1101.77 |
| 1623110400000 | 1099.24 |
| 1623196800000 | 1103.34 |
| 1623283200000 | 1101.95 |
| 1623369600000 | 1106.03 |
| 1623628800000 | 1105.98 |
| 1623715200000 | 1106.8 |
| 1623801600000 | 1113.59 |
| 1623888000000 | 1100.98 |
| 1623974400000 | 1102.14 |
| 1624233600000 | 1102.3 |
| 1624320000000 | 1111.93 |
| 1624406400000 | 1101.08 |
| 1624492800000 | 1113.59 |
| 1624579200000 | 1109.6099 |
| 1624838400000 | 1110.7 |
| 1624924800000 | 1118.38 |
| 1625011200000 | 1117.45 |
| 1625097600000 | 1123.3699 |
| 1625184000000 | 1130.5 |
| 1625443200000 | 1131.68 |
| 1625529600000 | 1140.96 |
| 1625616000000 | 1157.55 |
| 1625702400000 | 1153.57 |
| 1625788800000 | 1148.39 |
| 1626048000000 | 1159.71 |
| 1626134400000 | 1165.3599 |
| 1626220800000 | 1169.3599 |
| 1626307200000 | 1168.47 |
| 1626393600000 | 1170.64 |
| 1626652800000 | 1162.2 |
| 1626739200000 | 1179.65 |
| 1626825600000 | 1179.6099 |
| 1626912000000 | 1183.85 |
| 1626998400000 | 1202.52 |
| 1627257600000 | 1198.81 |
| 1627344000000 | 1205.15 |
| 1627430400000 | 1201.64 |
| 1627516800000 | 1202.6 |
| 1627603200000 | 1204.17 |
| 1627862400000 | 1209.91 |
| 1627948800000 | 1214.88 |
| 1628035200000 | 1221.03 |
| 1628121600000 | 1214.82 |
| 1628208000000 | 1205.82 |
| 1628467200000 | 1209.69 |
| 1628553600000 | 1211.69 |
| 1628640000000 | 1207.38 |
| 1628726400000 | 1203.8599 |
| 1628812800000 | 1204.33 |
| 1629072000000 | 1197.13 |
| 1629158400000 | 1196.99 |
| 1629244800000 | 1196.3699 |
| 1629331200000 | 1182.57 |
| 1629417600000 | 1190.38 |
| 1629676800000 | 1194.84 |
| 1629763200000 | 1180.65 |
| 1629849600000 | 1177.48 |
| 1629936000000 | 1171.6 |
| 1630022400000 | 1174.78 |
| 1630281600000 | 1169.67 |
| 1630368000000 | 1168.23 |
| 1630454400000 | 1177.3699 |
| 1630540800000 | 1185.82 |
| 1630627200000 | 1184.05 |
| 1630886400000 | 1192.18 |
| 1630972800000 | 1186.25 |
| 1631059200000 | 1173.27 |
| 1631145600000 | 1163.48 |
| 1631232000000 | 1160.93 |
| 1631491200000 | 1150.34 |
| 1631577600000 | 1159.19 |
| 1631664000000 | 1146.4 |
| 1631750400000 | 1148.66 |
| 1631836800000 | 1135.81 |
| 1632096000000 | 1112.57 |
| 1632182400000 | 1115.6 |
| 1632268800000 | 1122.02 |
| 1632355200000 | 1134.1099 |
| 1632441600000 | 1123.21 |
| 1632700800000 | 1112.1 |
| 1632787200000 | 1090.99 |
| 1632873600000 | 1094.28 |
| 1632960000000 | 1097.43 |
| 1633046400000 | 1080.47 |
| 1633305600000 | 1075.8699 |
| 1633392000000 | 1074.51 |
| 1633478400000 | 1064.3699 |
| 1633564800000 | 1078.73 |
| 1633651200000 | 1070.3699 |
| 1633910400000 | 1070.63 |
| 1633996800000 | 1076.33 |
| 1634083200000 | 1090.97 |
| 1634169600000 | 1098.72 |
| 1634256000000 | 1104.54 |
| 1634515200000 | 1099.2 |
| 1634601600000 | 1099.19 |
| 1634688000000 | 1105.4 |
| 1634774400000 | 1102.59 |
| 1634860800000 | 1114.35 |
| 1635120000000 | 1110.73 |
| 1635206400000 | 1117.02 |
| 1635292800000 | 1121.98 |
| 1635379200000 | 1116.72 |
| 1635465600000 | 1109.45 |
| 1635724800000 | 1112.33 |
| 1635811200000 | 1119.33 |
| 1635897600000 | 1128.67 |
| 1635984000000 | 1136.6199 |
| 1636070400000 | 1133.54 |
| 1636329600000 | 1133.53 |
| 1636416000000 | 1134.49 |
| 1636502400000 | 1134.24 |
| 1636588800000 | 1147.76 |
| 1636675200000 | 1154.52 |
| 1636934400000 | 1154.65 |
| 1637020800000 | 1151.1099 |
| 1637107200000 | 1152.43 |
| 1637193600000 | 1157.55 |
| 1637280000000 | 1159.56 |
| 1637539200000 | 1157.28 |
| 1637625600000 | 1139.14 |
| 1637712000000 | 1138.21 |
| 1637798400000 | 1148.39 |
| 1637884800000 | 1130.24 |
| 1638144000000 | 1137.02 |
| 1638230400000 | 1129.08 |
| 1638316800000 | 1144.2 |
| 1638403200000 | 1140.26 |
| 1638489600000 | 1125.72 |
| 1638748800000 | 1132.6099 |
| 1638835200000 | 1152.94 |
| 1638921600000 | 1142.91 |
| 1639008000000 | 1155.38 |
| 1639094400000 | 1143.1199 |
| 1639353600000 | 1146.59 |
| 1639440000000 | 1129.78 |
| 1639526400000 | 1133.1099 |
| 1639612800000 | 1133.68 |
| 1639699200000 | 1127.56 |
| 1639958400000 | 1117.91 |
| 1640044800000 | 1123.15 |
| 1640131200000 | 1125.24 |
| 1640217600000 | 1135.04 |
| 1640304000000 | 1135.58 |
| 1640563200000 | 1147.28 |
| 1640649600000 | 1152.4 |
| 1640736000000 | 1151.04 |
| 1640822400000 | 1154.45 |
| 1640908800000 | 1156.59 |
| 1641168000000 | 1161.8699 |
| 1641254400000 | 1170.29 |
| 1641340800000 | 1170.13 |
| 1641427200000 | 1167.05 |
| 1641513600000 | 1150.01 |
| 1641772800000 | 1118.2 |
| 1641859200000 | 1124.91 |
| 1641945600000 | 1133.01 |
| 1642032000000 | 1135.1 |
| 1642118400000 | 1119.6 |
| 1642377600000 | 1117.04 |
| 1642464000000 | 1106.78 |
| 1642550400000 | 1112.22 |
| 1642636800000 | 1117.55 |
| 1642723200000 | 1105.02 |
| 1642982400000 | 1068.07 |
| 1643068800000 | 1068.08 |
| 1643155200000 | 1080.35 |
| 1643241600000 | 1074.07 |
| 1643328000000 | 1068.72 |
| 1643587200000 | 1080.59 |
| 1643673600000 | 1092.75 |
| 1643760000000 | 1101.99 |
| 1643846400000 | 1086.06 |
| 1643932800000 | 1069.97 |
| 1644192000000 | 1075.7 |
| 1644278400000 | 1070.33 |
| 1644364800000 | 1093.48 |
| 1644451200000 | 1079.91 |
| 1644537600000 | 1075.3599 |
| 1644796800000 | 1051.69 |
| 1644883200000 | 1077.39 |
| 1644969600000 | 1073.22 |
| 1645056000000 | 1052.59 |
| 1645142400000 | 1040.68 |
| 1645401600000 | 1023.41 |
| 1645488000000 | 1020.62 |
| 1645574400000 | 1006.34 |
| 1645660800000 | 978.21 |
| 1645747200000 | 998.48 |
| 1646006400000 | 995.03 |
| 1646092800000 | 976.05 |
| 1646179200000 | 980.05 |
| 1646265600000 | 962.04 |
| 1646352000000 | 929.32 |
| 1646611200000 | 923.63 |
| 1646697600000 | 915.71 |
| 1646784000000 | 952.26 |
| 1646870400000 | 959.02 |
| 1646956800000 | 965.17 |
| 1647216000000 | 995.1 |
| 1647302400000 | 982.85 |
| 1647388800000 | 1021.43 |
| 1647475200000 | 1017.63 |
| 1647561600000 | 1015.64 |
| 1647820800000 | 1022.32 |
| 1647907200000 | 1027.49 |
| 1647993600000 | 1007.45 |
| 1648080000000 | 995.16 |
| 1648166400000 | 992.48 |
| 1648425600000 | 1006.19 |
| 1648512000000 | 1026.85 |
| 1648598400000 | 1025.21 |
| 1648684800000 | 1027.21 |
| 1648771200000 | 1037.21 |
| 1649030400000 | 1032.04 |
| 1649116800000 | 1034.98 |
| 1649203200000 | 1018.19 |
| 1649289600000 | 1025.57 |
| 1649376000000 | 1025.43 |
| 1649635200000 | 1016.24 |
| 1649721600000 | 1013.15 |
| 1649808000000 | 1018.52 |
| 1649894400000 | 1015.7 |
| 1650326400000 | 1014.25 |
| 1650412800000 | 1025.26 |
| 1650499200000 | 1033.14 |
| 1650585600000 | 1013.41 |
| 1650844800000 | 995.66 |
| 1650931200000 | 986.4 |
| 1651017600000 | 1004.71 |
| 1651104000000 | 1006.06 |
| 1651190400000 | 1005.82 |
| 1651449600000 | 995.89 |
| 1651536000000 | 995.21 |
| 1651622400000 | 982.7 |
| 1651708800000 | 975.22 |
| 1651795200000 | 954.18 |
| 1652054400000 | 932.64 |
| 1652140800000 | 945.57 |
| 1652227200000 | 966.27 |
| 1652313600000 | 963.96 |
| 1652400000000 | 975.2 |
| 1652659200000 | 986.97 |
| 1652745600000 | 997.14 |
| 1652832000000 | 992.99 |
| 1652918400000 | 986.06 |
| 1653004800000 | 995.67 |
| 1653264000000 | 1004.05 |
| 1653350400000 | 998.44 |
| 1653436800000 | 988.7 |
| 1653523200000 | 985.75 |
| 1653609600000 | 1002.05 |
| 1653868800000 | 1012.12 |
| 1653955200000 | 998.56 |
| 1654041600000 | 988.03 |
| 1654128000000 | 1003.04 |
| 1654214400000 | 1000.2 |
| 1654473600000 | 998.07 |
| 1654560000000 | 1003.68 |
| 1654646400000 | 997.73 |
| 1654732800000 | 980.56 |
| 1654819200000 | 953.61 |
| 1655078400000 | 941.9 |
| 1655164800000 | 939.24 |
| 1655251200000 | 945.26 |
| 1655337600000 | 921.6 |
| 1655424000000 | 918.93 |
| 1655683200000 | 927.78 |
| 1655769600000 | 920.67 |
| 1655856000000 | 912.84 |
| 1655942400000 | 895.37 |
| 1656028800000 | 899.69 |
| 1656288000000 | 918.65 |
| 1656374400000 | 920.58 |
| 1656460800000 | 910.49 |
| 1656547200000 | 885.21 |
| 1656633600000 | 893.24 |
| 1656892800000 | 887.76 |
| 1656979200000 | 877.74 |
| 1657065600000 | 889.25 |
| 1657152000000 | 902.49 |
| 1657238400000 | 907.03 |
| 1657497600000 | 896.04 |
| 1657584000000 | 909.02 |
| 1657670400000 | 893.47 |
| 1657756800000 | 880.35 |
| 1657843200000 | 889.22 |
| 1658102400000 | 903.6 |
| 1658188800000 | 906.93 |
| 1658275200000 | 908.2 |
| 1658361600000 | 913.83 |
| 1658448000000 | 911.85 |
| 1658707200000 | 904.38 |
| 1658793600000 | 889.41 |
| 1658880000000 | 885.32 |
| 1658966400000 | 902.4 |
| 1659052800000 | 916.54 |
| 1659312000000 | 909.82 |
| 1659398400000 | 902.93 |
| 1659484800000 | 901.48 |
| 1659571200000 | 912.44 |
| 1659657600000 | 904.87 |
| 1659916800000 | 912.12 |
| 1660003200000 | 904.08 |
| 1660089600000 | 917.46 |
| 1660176000000 | 918.59 |
| 1660262400000 | 915.54 |
| 1660521600000 | 914.52 |
| 1660608000000 | 917.3 |
| 1660694400000 | 905.63 |
| 1660780800000 | 909.93 |
| 1660867200000 | 905.66 |
| 1661126400000 | 887.8 |
| 1661212800000 | 883.41 |
| 1661299200000 | 877.71 |
| 1661385600000 | 883.74 |
| 1661472000000 | 871.27 |
| 1661731200000 | 866.81 |
| 1661817600000 | 867.14 |
| 1661904000000 | 874.66 |
| 1661990400000 | 852.57 |
| 1662076800000 | 869.91 |
| 1662336000000 | 848.99 |
| 1662422400000 | 850.25 |
| 1662508800000 | 851.23 |
| 1662595200000 | 855.62 |
| 1662681600000 | 867.52 |
| 1662940800000 | 885.75 |
| 1663027200000 | 878.17 |
| 1663113600000 | 861.59 |
| 1663200000000 | 859.53 |
| 1663286400000 | 851.7 |
| 1663545600000 | 851.13 |
| 1663632000000 | 832.23 |
| 1663718400000 | 831.12 |
| 1663804800000 | 821.58 |
| 1663891200000 | 806.71 |
| 1664150400000 | 806.61 |
| 1664236800000 | 809.05 |
| 1664323200000 | 808 |
| 1664409600000 | 795.42 |
| 1664496000000 | 823.78 |
| 1664755200000 | 826.8099 |
| 1664841600000 | 846.08 |
| 1664928000000 | 828.3 |
| 1665014400000 | 826.01 |
| 1665100800000 | 805.34 |
| 1665360000000 | 801.86 |
| 1665446400000 | 801.88 |
| 1665532800000 | 801.2 |
| 1665619200000 | 805.98 |
| 1665705600000 | 813.89 |
| 1665964800000 | 827.29 |
| 1666051200000 | 841.82 |
| 1666137600000 | 825.83 |
| 1666224000000 | 825.9 |
| 1666310400000 | 810.83 |
| 1666569600000 | 824.23 |
| 1666656000000 | 830.37 |
| 1666742400000 | 837.27 |
| 1666828800000 | 838.75 |
| 1666915200000 | 839.22 |
| 1667174400000 | 839.36 |
| 1667260800000 | 847 |
| 1667347200000 | 845.9 |
| 1667433600000 | 841.56 |
| 1667520000000 | 853.88 |
| 1667779200000 | 868.42 |
| 1667865600000 | 882.54 |
| 1667952000000 | 887.86 |
| 1668038400000 | 905.19 |
| 1668124800000 | 913.43 |
| 1668384000000 | 915.82 |
| 1668470400000 | 910.97 |
| 1668556800000 | 903.32 |
| 1668643200000 | 896.34 |
| 1668729600000 | 907.22 |
| 1668988800000 | 905.18 |
| 1669075200000 | 904.93 |
| 1669161600000 | 904.63 |
| 1669248000000 | 910.8 |
| 1669334400000 | 908.23 |
| 1669593600000 | 904.07 |
| 1669680000000 | 903.21 |
| 1669766400000 | 899.88 |
| 1669852800000 | 911.77 |
| 1669939200000 | 917.6 |
| 1670198400000 | 926.67 |
| 1670284800000 | 924.18 |
| 1670371200000 | 916.59 |
| 1670457600000 | 913.44 |
| 1670544000000 | 924.64 |
| 1670803200000 | 921 |
| 1670889600000 | 927.32 |
| 1670976000000 | 923.64 |
| 1671062400000 | 902.78 |
| 1671148800000 | 887.52 |
| 1671408000000 | 890.32 |
| 1671494400000 | 888.1 |
| 1671580800000 | 898.61 |
| 1671667200000 | 888.06 |
| 1671753600000 | 892.07 |
| 1672099200000 | 892.78 |
| 1672185600000 | 894.5 |
| 1672272000000 | 903.19 |
| 1672358400000 | 890.97 |
| 1672617600000 | 906.02 |
| 1672704000000 | 911.63 |
| 1672790400000 | 918.63 |
| 1672876800000 | 932.32 |
| 1672963200000 | 928.04 |
| 1673222400000 | 949.15 |
| 1673308800000 | 950.14 |
| 1673395200000 | 957.44 |
| 1673481600000 | 963.06 |
| 1673568000000 | 960.95 |
| 1673827200000 | 968.27 |
| 1673913600000 | 963.21 |
| 1674000000000 | 970.08 |
| 1674086400000 | 955.08 |
| 1674172800000 | 964.75 |
| 1674432000000 | 973.92 |
| 1674518400000 | 975.85 |
| 1674604800000 | 973.39 |
| 1674691200000 | 969.93 |
| 1674777600000 | 973.84 |
| 1675036800000 | 974.89 |
| 1675123200000 | 965.99 |
| 1675209600000 | 979.31 |
| 1675296000000 | 1016.31 |
| 1675382400000 | 1012.18 |
| 1675641600000 | 1002.09 |
| 1675728000000 | 1006.99 |
| 1675814400000 | 1009.88 |
| 1675900800000 | 1004.21 |
| 1675987200000 | 979.33 |
| 1676246400000 | 985.81 |
| 1676332800000 | 992.72 |
| 1676419200000 | 994.68 |
| 1676505600000 | 998.11 |
| 1676592000000 | 996.46 |
| 1676851200000 | 1000.63 |
| 1676937600000 | 993.65 |
| 1677024000000 | 993.56 |
| 1677110400000 | 986.57 |
| 1677196800000 | 980.07 |
| 1677456000000 | 991.87 |
| 1677542400000 | 993.92 |
| 1677628800000 | 1000.25 |
| 1677715200000 | 999.66 |
| 1677801600000 | 1011.17 |
| 1678060800000 | 1014.61 |
| 1678147200000 | 1009.4 |
| 1678233600000 | 1005.44 |
| 1678320000000 | 997.49 |
| 1678406400000 | 983.73 |
| 1678665600000 | 971.52 |
| 1678752000000 | 990.25 |
| 1678838400000 | 966.16 |
| 1678924800000 | 977.72 |
| 1679011200000 | 959.28 |
| 1679270400000 | 977.8 |
| 1679356800000 | 981.92 |
| 1679443200000 | 976.74 |
| 1679529600000 | 972.67 |
| 1679616000000 | 957.55 |
| 1679875200000 | 970.88 |
| 1679961600000 | 967.14 |
| 1680048000000 | 980.44 |
| 1680134400000 | 1002 |
| 1680220800000 | 1016.51 |
| 1680480000000 | 1000.45 |
| 1680566400000 | 1008.67 |
| 1680652800000 | 1002.84 |
| 1680739200000 | 1005.16 |
| 1681171200000 | 1031.5 |
| 1681257600000 | 1026.21 |
| 1681344000000 | 1025.57 |
| 1681430400000 | 1034.35 |
| 1681689600000 | 1042.01 |
| 1681776000000 | 1048.38 |
| 1681862400000 | 1048.49 |
| 1681948800000 | 1050.8699 |
| 1682035200000 | 1046.94 |
| 1682294400000 | 1049.64 |
| 1682380800000 | 1048.21 |
| 1682467200000 | 1047.31 |
| 1682553600000 | 1052.35 |
| 1682640000000 | 1060.34 |
| 1682899200000 | 1060.35 |
| 1682985600000 | 1053.48 |
| 1683072000000 | 1061.41 |
| 1683158400000 | 1044.88 |
| 1683244800000 | 1047.16 |
| 1683504000000 | 1046.25 |
| 1683590400000 | 1040.75 |
| 1683676800000 | 1028.46 |
| 1683763200000 | 1037.83 |
| 1683849600000 | 1036.99 |
| 1684108800000 | 1041.35 |
| 1684195200000 | 1034.93 |
| 1684281600000 | 1036.52 |
| 1684368000000 | 1036.9 |
| 1684454400000 | 1044.1199 |
| 1684713600000 | 1043.45 |
| 1684800000000 | 1042.52 |
| 1684886400000 | 1025.28 |
| 1684972800000 | 1017.98 |
| 1685059200000 | 1029.09 |
| 1685318400000 | 1028.46 |
| 1685404800000 | 1029 |
| 1685491200000 | 1010.65 |
| 1685577600000 | 1013.98 |
| 1685664000000 | 1032.43 |
| 1685923200000 | 1030.66 |
| 1686009600000 | 1029.94 |
| 1686096000000 | 1031.59 |
| 1686182400000 | 1022.38 |
| 1686268800000 | 1009.8 |
| 1686528000000 | 1013.67 |
| 1686614400000 | 1012.22 |
| 1686700800000 | 1007.43 |
| 1686787200000 | 1005.12 |
| 1686873600000 | 1011.95 |
| 1687132800000 | 993.46 |
| 1687219200000 | 988.06 |
| 1687305600000 | 971.84 |
| 1687392000000 | 957.41 |
| 1687478400000 | 969.23 |
| 1687737600000 | 960.62 |
| 1687824000000 | 963.15 |
| 1687910400000 | 970.54 |
| 1687996800000 | 974.07 |
| 1688083200000 | 976.98 |
| 1688342400000 | 975.14 |
| 1688428800000 | 980.56 |
| 1688515200000 | 971.63 |
| 1688601600000 | 961.12 |
| 1688688000000 | 961.27 |
| 1688947200000 | 955.48 |
| 1689033600000 | 957.06 |
| 1689120000000 | 967.4 |
| 1689206400000 | 964.43 |
| 1689292800000 | 961.25 |
| 1689552000000 | 951.79 |
| 1689638400000 | 966.66 |
| 1689724800000 | 962.75 |
| 1689811200000 | 963.22 |
| 1689897600000 | 955.83 |
| 1690156800000 | 956.8 |
| 1690243200000 | 969.99 |
| 1690329600000 | 964.56 |
| 1690416000000 | 965.77 |
| 1690502400000 | 967.27 |
| 1690761600000 | 965.37 |
| 1690848000000 | 960.34 |
| 1690934400000 | 947.95 |
| 1691020800000 | 938.19 |
| 1691107200000 | 938.11 |
| 1691366400000 | 938.21 |
| 1691452800000 | 938.7 |
| 1691539200000 | 941.25 |
| 1691625600000 | 952.8 |
| 1691712000000 | 949.11 |
| 1691971200000 | 948.17 |
| 1692057600000 | 944.67 |
| 1692144000000 | 947.9 |
| 1692230400000 | 939.91 |
| 1692316800000 | 934.67 |
| 1692576000000 | 930.76 |
| 1692662400000 | 935.18 |
| 1692748800000 | 937.27 |
| 1692835200000 | 933.03 |
| 1692921600000 | 933.96 |
| 1693180800000 | 948.31 |
| 1693267200000 | 956.7 |
| 1693353600000 | 960.97 |
| 1693440000000 | 960.39 |
| 1693526400000 | 960.02 |
| 1693785600000 | 964.62 |
| 1693872000000 | 965.74 |
| 1693958400000 | 965.02 |
| 1694044800000 | 954.56 |
| 1694131200000 | 950 |
| 1694390400000 | 958.78 |
| 1694476800000 | 955.85 |
| 1694563200000 | 952.99 |
| 1694649600000 | 966.51 |
| 1694736000000 | 970.06 |
| 1694995200000 | 968.14 |
| 1695081600000 | 959 |
| 1695168000000 | 970.62 |
| 1695254400000 | 958.16 |
| 1695340800000 | 952.06 |
| 1695600000000 | 952.41 |
| 1695686400000 | 942.02 |
| 1695772800000 | 937.19 |
| 1695859200000 | 941.29 |
| 1695945600000 | 950.68 |
| 1696204800000 | 942.95 |
| 1696291200000 | 936.98 |
| 1696377600000 | 940.65 |
| 1696464000000 | 952.72 |
| 1696550400000 | 963.99 |
| 1696809600000 | 951.52 |
| 1696896000000 | 973.44 |
| 1696982400000 | 976.16 |
| 1697068800000 | 979.83 |
| 1697155200000 | 972.53 |
| 1697414400000 | 975.01 |
| 1697500800000 | 968.34 |
| 1697587200000 | 957.96 |
| 1697673600000 | 947.81 |
| 1697760000000 | 933.9 |
| 1698019200000 | 933.14 |
| 1698105600000 | 941.76 |
| 1698192000000 | 937.85 |
| 1698278400000 | 944.04 |
| 1698364800000 | 945.08 |
| 1698624000000 | 950.74 |
| 1698710400000 | 965.55 |
| 1698796800000 | 963.31 |
| 1698883200000 | 988.72 |
| 1698969600000 | 993.67 |
| 1699228800000 | 994.8 |
| 1699315200000 | 998.97 |
| 1699401600000 | 1008.17 |
| 1699488000000 | 1016.14 |
| 1699574400000 | 1001.47 |
| 1699833600000 | 1005.75 |
| 1699920000000 | 1035.24 |
| 1700006400000 | 1036.49 |
| 1700092800000 | 1029.8699 |
| 1700179200000 | 1043.96 |
| 1700438400000 | 1041.17 |
| 1700524800000 | 1031.41 |
| 1700611200000 | 1036.76 |
| 1700697600000 | 1045.91 |
| 1700784000000 | 1045.16 |
| 1701043200000 | 1045.79 |
| 1701129600000 | 1042.3599 |
| 1701216000000 | 1049.45 |
| 1701302400000 | 1049.6199 |
| 1701388800000 | 1052.77 |
| 1701648000000 | 1059.96 |
| 1701734400000 | 1065.22 |
| 1701820800000 | 1076.32 |
| 1701907200000 | 1072.95 |
| 1701993600000 | 1073.95 |
| 1702252800000 | 1083.3 |
| 1702339200000 | 1076.9 |
| 1702425600000 | 1069.43 |
| 1702512000000 | 1074.05 |
| 1702598400000 | 1074.31 |
| 1702857600000 | 1070.81 |
| 1702944000000 | 1065.99 |
| 1703030400000 | 1070.4 |
| 1703116800000 | 1067.33 |
| 1703203200000 | 1071.27 |
| 1703635200000 | 1072.27 |
| 1703721600000 | 1074.83 |
| 1703808000000 | 1065.33 |
| 1704153600000 | 1074.02 |
| 1704240000000 | 1057.05 |
| 1704326400000 | 1068.45 |
| 1704412800000 | 1062.43 |
| 1704672000000 | 1075.24 |
| 1704758400000 | 1068.69 |
| 1704844800000 | 1065.15 |
| 1704931200000 | 1057.74 |
| 1705017600000 | 1061.46 |
| 1705276800000 | 1058.8599 |
| 1705363200000 | 1055.66 |
| 1705449600000 | 1039.8 |
| 1705536000000 | 1042.4 |
| 1705622400000 | 1034.7 |
| 1705881600000 | 1040.67 |
| 1705968000000 | 1044.78 |
| 1706054400000 | 1048.51 |
| 1706140800000 | 1049.3699 |
| 1706227200000 | 1050.04 |
| 1706486400000 | 1049.16 |
| 1706572800000 | 1051.8699 |
| 1706659200000 | 1059.32 |
| 1706745600000 | 1052.53 |
| 1706832000000 | 1057.19 |
| 1707091200000 | 1045.26 |
| 1707177600000 | 1052.96 |
| 1707264000000 | 1050.3599 |
| 1707350400000 | 1047.21 |
| 1707436800000 | 1040.23 |
| 1707696000000 | 1042.18 |
| 1707782400000 | 1038.2 |
| 1707868800000 | 1040.58 |
| 1707955200000 | 1051.9 |
| 1708041600000 | 1057.48 |
| 1708300800000 | 1056.91 |
| 1708387200000 | 1060.59 |
| 1708473600000 | 1058.23 |
| 1708560000000 | 1062.98 |
| 1708646400000 | 1065.33 |
| 1708905600000 | 1063.72 |
| 1708992000000 | 1067.43 |
| 1709078400000 | 1065.8599 |
| 1709164800000 | 1067.51 |
| 1709251200000 | 1072.94 |
| 1709510400000 | 1067.1 |
| 1709596800000 | 1057.41 |
| 1709683200000 | 1062.6 |
| 1709769600000 | 1067.1099 |
| 1709856000000 | 1077.92 |
| 1710115200000 | 1077.1099 |
| 1710201600000 | 1091.1199 |
| 1710288000000 | 1092.31 |
| 1710374400000 | 1092.48 |
| 1710460800000 | 1095.74 |
| 1710720000000 | 1094.79 |
| 1710806400000 | 1100.35 |
| 1710892800000 | 1102.63 |
| 1710979200000 | 1122.05 |
| 1711065600000 | 1122.1199 |
| 1711324800000 | 1115.54 |
| 1711411200000 | 1121.23 |
| 1711497600000 | 1130.8599 |
| 1711584000000 | 1126.76 |
| 1712016000000 | 1119.53 |
| 1712102400000 | 1121.53 |
| 1712188800000 | 1129.68 |
| 1712275200000 | 1123.14 |
| 1712534400000 | 1130.27 |
| 1712620800000 | 1123.46 |
| 1712707200000 | 1122.67 |
| 1712793600000 | 1119.14 |
| 1712880000000 | 1115.92 |
| 1713139200000 | 1123.64 |
| 1713225600000 | 1106.95 |
| 1713312000000 | 1109.63 |
| 1713398400000 | 1116.49 |
| 1713484800000 | 1117.65 |
| 1713744000000 | 1126.43 |
| 1713830400000 | 1139.59 |
| 1713916800000 | 1139.82 |
| 1714003200000 | 1130.29 |
| 1714089600000 | 1150.51 |
| 1714348800000 | 1156.13 |
| 1714435200000 | 1156.3 |
| 1714521600000 | 1156.21 |
| 1714608000000 | 1153.79 |
| 1714694400000 | 1151.41 |
| 1714953600000 | 1159.84 |
| 1715040000000 | 1173.16 |
| 1715126400000 | 1171.77 |
| 1715212800000 | 1171.3 |
| 1715299200000 | 1182.96 |
| 1715558400000 | 1181.46 |
| 1715644800000 | 1190.1199 |
| 1715731200000 | 1194.89 |
| 1715817600000 | 1197.59 |
| 1715904000000 | 1190.29 |
| 1716163200000 | 1199.6199 |
| 1716249600000 | 1201 |
| 1716336000000 | 1191.8599 |
| 1716422400000 | 1187.05 |
| 1716508800000 | 1181.08 |
| 1716768000000 | 1182.38 |
| 1716854400000 | 1181.35 |
| 1716940800000 | 1162.43 |
| 1717027200000 | 1170.95 |
| 1717113600000 | 1179.97 |
| 1717372800000 | 1183.73 |
| 1717459200000 | 1178.1199 |
| 1717545600000 | 1183.3599 |
| 1717632000000 | 1185.06 |
| 1717718400000 | 1188.98 |
| 1717977600000 | 1180.25 |
| 1718064000000 | 1173.85 |
| 1718150400000 | 1183.4 |
| 1718236800000 | 1174.33 |
| 1718323200000 | 1155.1099 |
| 1718582400000 | 1160.17 |
| 1718668800000 | 1161.63 |
| 1718755200000 | 1158 |
| 1718841600000 | 1163.79 |
| 1718928000000 | 1165.02 |
| 1719187200000 | 1173.66 |
| 1719273600000 | 1164.14 |
| 1719360000000 | 1166.8 |
| 1719446400000 | 1157.14 |
| 1719532800000 | 1158.45 |
| 1719792000000 | 1170.71 |
| 1719878400000 | 1165.21 |
| 1719964800000 | 1169.15 |
| 1720051200000 | 1177.82 |
| 1720137600000 | 1174.46 |
| 1720396800000 | 1170.4 |
| 1720483200000 | 1163.96 |
| 1720569600000 | 1183.6199 |
| 1720656000000 | 1194.27 |
| 1720742400000 | 1219.48 |
| 1721001600000 | 1205.66 |
| 1721088000000 | 1206.78 |
| 1721174400000 | 1201.77 |
| 1721260800000 | 1212.67 |
| 1721347200000 | 1204.51 |
| 1721606400000 | 1220.8 |
| 1721692800000 | 1220.91 |
| 1721779200000 | 1211.8 |
| 1721865600000 | 1207.33 |
| 1721952000000 | 1211.13 |
| 1722211200000 | 1207.41 |
| 1722297600000 | 1211.29 |
| 1722384000000 | 1220.78 |
| 1722470400000 | 1201.06 |
| 1722556800000 | 1190.43 |
| 1722816000000 | 1170.55 |
| 1722902400000 | 1161.3 |
| 1722988800000 | 1172.98 |
| 1723075200000 | 1176.42 |
| 1723161600000 | 1182.94 |
| 1723420800000 | 1182.63 |
| 1723507200000 | 1193.67 |
| 1723593600000 | 1201.14 |
| 1723680000000 | 1203.54 |
| 1723766400000 | 1207.76 |
| 1724025600000 | 1212.92 |
| 1724112000000 | 1206.28 |
| 1724198400000 | 1204.74 |
| 1724284800000 | 1215.17 |
| 1724371200000 | 1221.14 |
| 1724630400000 | 1222.82 |
| 1724716800000 | 1220.79 |
| 1724803200000 | 1218.95 |
| 1724889600000 | 1224.66 |
| 1724976000000 | 1237.35 |
| 1725235200000 | 1230.81 |
| 1725321600000 | 1223.38 |
| 1725408000000 | 1208.5 |
| 1725494400000 | 1201.71 |
| 1725580800000 | 1197.94 |
| 1725840000000 | 1213.18 |
| 1725926400000 | 1208.52 |
| 1726012800000 | 1212.54 |
| 1726099200000 | 1217.76 |
| 1726185600000 | 1226.51 |
| 1726444800000 | 1228.98 |
| 1726531200000 | 1231.73 |
| 1726617600000 | 1225.93 |
| 1726704000000 | 1235.45 |
| 1726790400000 | 1232.78 |
| 1727049600000 | 1232.9 |
| 1727136000000 | 1238.53 |
| 1727222400000 | 1258.04 |
| 1727308800000 | 1264.72 |
| 1727395200000 | 1264.58 |
| 1727654400000 | 1265.43 |
| 1727740800000 | 1253.6099 |
| 1727827200000 | 1253.95 |
| 1727913600000 | 1246.04 |
| 1728000000000 | 1247.06 |
| 1728259200000 | 1247.44 |
| 1728345600000 | 1245.33 |
| 1728432000000 | 1253.41 |
| 1728518400000 | 1237.26 |
| 1728604800000 | 1244.32 |
| 1728864000000 | 1249.47 |
| 1728950400000 | 1246.03 |
| 1729036800000 | 1249.19 |
| 1729123200000 | 1248.8599 |
| 1729209600000 | 1248.8599 |
| 1729468800000 | 1243.28 |
| 1729555200000 | 1234.46 |
| 1729641600000 | 1238.27 |
| 1729728000000 | 1230.83 |
| 1729814400000 | 1240.28 |
| 1730073600000 | 1247.74 |
| 1730160000000 | 1230.23 |
| 1730246400000 | 1221.98 |
| 1730332800000 | 1213.24 |
| 1730419200000 | 1222.97 |
| 1730678400000 | 1229.94 |
| 1730764800000 | 1229.84 |
| 1730851200000 | 1202.07 |
| 1730937600000 | 1208.89 |
| 1731024000000 | 1210.26 |
| 1731283200000 | 1214.8599 |
| 1731369600000 | 1189.42 |
| 1731456000000 | 1186.7 |
| 1731542400000 | 1195.82 |
| 1731628800000 | 1183.45 |
| 1731888000000 | 1174.7 |
| 1731974400000 | 1168.64 |
| 1732060800000 | 1165.83 |
| 1732147200000 | 1168.39 |
| 1732233600000 | 1180.45 |
| 1732492800000 | 1194.02 |
| 1732579200000 | 1183.01 |
| 1732665600000 | 1188.09 |
| 1732752000000 | 1187.76 |
| 1732838400000 | 1191.92 |
| 1733097600000 | 1198.64 |
| 1733184000000 | 1203.3 |
| 1733270400000 | 1212.04 |
| 1733356800000 | 1217.1199 |
| 1733443200000 | 1222.13 |
| 1733702400000 | 1214.72 |
| 1733788800000 | 1204.83 |
| 1733875200000 | 1204.43 |
| 1733961600000 | 1195.3599 |
| 1734048000000 | 1193.63 |
| 1734307200000 | 1192.66 |
| 1734393600000 | 1184.93 |
| 1734480000000 | 1182.88 |
| 1734566400000 | 1169.33 |
| 1734652800000 | 1169.32 |
| 1734912000000 | 1168.8 |
| 1734998400000 | 1165.98 |
| 1735257600000 | 1184.35 |
| 1735516800000 | 1177.57 |
| 1735603200000 | 1174.77 |
| 1735776000000 | 1186.89 |
| 1735862400000 | 1185.3699 |
| 1736121600000 | 1182.33 |
| 1736208000000 | 1180.71 |
| 1736294400000 | 1173.25 |
| 1736380800000 | 1175.69 |
| 1736467200000 | 1162.99 |
| 1736726400000 | 1156.92 |
| 1736812800000 | 1159.78 |
| 1736899200000 | 1180.28 |
| 1736985600000 | 1191.06 |
| 1737072000000 | 1205.63 |
| 1737331200000 | 1209.34 |
| 1737417600000 | 1214.01 |
| 1737504000000 | 1210.96 |
| 1737590400000 | 1217.75 |
| 1737676800000 | 1222.78 |
| 1737936000000 | 1220.51 |
| 1738022400000 | 1222.69 |
| 1738108800000 | 1232.6099 |
| 1738195200000 | 1239.91 |
| 1738281600000 | 1236.32 |
| 1738540800000 | 1221.82 |
| 1738627200000 | 1221.52 |
| 1738713600000 | 1227.09 |
| 1738800000000 | 1245.66 |
| 1738886400000 | 1232.17 |
| 1739145600000 | 1236.23 |
| 1739232000000 | 1239.79 |
| 1739318400000 | 1241.76 |
| 1739404800000 | 1263.82 |
| 1739491200000 | 1260.55 |
| 1739750400000 | 1269.63 |
| 1739836800000 | 1275.31 |
| 1739923200000 | 1254.1099 |
| 1740009600000 | 1263.76 |
| 1740096000000 | 1262.33 |
| 1740355200000 | 1264.31 |
| 1740441600000 | 1276.39 |
| 1740528000000 | 1284.75 |
| 1740614400000 | 1272.72 |
| 1740700800000 | 1266.72 |
| 1740960000000 | 1284.3 |
| 1741046400000 | 1264.68 |
| 1741132800000 | 1283.19 |
| 1741219200000 | 1285.45 |
| 1741305600000 | 1288.97 |
| 1741564800000 | 1272.3699 |
| 1741651200000 | 1257.98 |
| 1741737600000 | 1254.93 |
| 1741824000000 | 1249.21 |
| 1741910400000 | 1267.77 |
| 1742169600000 | 1269.57 |
| 1742256000000 | 1279.92 |
| 1742342400000 | 1272.24 |
| 1742428800000 | 1264.13 |
| 1742515200000 | 1251.49 |
| 1742774400000 | 1247.04 |
| 1742860800000 | 1248.82 |
| 1742947200000 | 1241.5 |
| 1743033600000 | 1232.9 |
| 1743120000000 | 1220.72 |
| 1743379200000 | 1207.18 |
| 1743465600000 | 1208.39 |
| 1743552000000 | 1201.14 |
| 1743638400000 | 1195.66 |
| 1743724800000 | 1159.02 |
| 1743984000000 | 1129.22 |
| 1744070400000 | 1150.68 |
| 1744156800000 | 1121.47 |
| 1744243200000 | 1160.44 |
| 1744329600000 | 1164.78 |
| 1744588800000 | 1192.13 |
| 1744675200000 | 1206.75 |
| 1744761600000 | 1202.4 |
| 1744848000000 | 1198.94 |
| 1745280000000 | 1197.59 |
| 1745366400000 | 1211.49 |
| 1745452800000 | 1219.93 |
| 1745539200000 | 1215.94 |
| 1745798400000 | 1219.07 |
| 1745884800000 | 1229.42 |
| 1745971200000 | 1248.1099 |
| 1746057600000 | 1247.38 |
| 1746144000000 | 1265.64 |
| 1746403200000 | 1265.3699 |
| 1746489600000 | 1252.77 |
| 1746576000000 | 1249.56 |
| 1746662400000 | 1256.67 |
| 1746748800000 | 1249.6199 |
| 1747008000000 | 1267.28 |
| 1747094400000 | 1268.66 |
| 1747180800000 | 1268.9 |
| 1747267200000 | 1285.26 |
| 1747353600000 | 1282.97 |
| 1747612800000 | 1286.58 |
| 1747699200000 | 1298.21 |
| 1747785600000 | 1293.8699 |
| 1747872000000 | 1273.84 |
| 1747958400000 | 1267.57 |
| 1748217600000 | 1283.3699 |
| 1748304000000 | 1282.14 |
| 1748390400000 | 1277.83 |
| 1748476800000 | 1280.43 |
| 1748563200000 | 1283.68 |
| 1748822400000 | 1276.8699 |
| 1748908800000 | 1275.77 |
| 1748995200000 | 1285.93 |
| 1749081600000 | 1295.17 |
| 1749168000000 | 1291.65 |
| 1749427200000 | 1284.65 |
| 1749513600000 | 1286.79 |
| 1749600000000 | 1290.2 |
| 1749686400000 | 1280.89 |
| 1749772800000 | 1265.48 |
| 1750032000000 | 1278.26 |
| 1750118400000 | 1263.76 |
| 1750204800000 | 1265.6199 |
| 1750291200000 | 1271.95 |
| 1750377600000 | 1275.85 |
| 1750636800000 | 1275.94 |
| 1750723200000 | 1287.65 |
| 1750809600000 | 1287.13 |
| 1750896000000 | 1295.24 |
| 1750982400000 | 1313.72 |
| 1751241600000 | 1310.5 |
| 1751328000000 | 1308.25 |
| 1751414400000 | 1317.31 |
| 1751500800000 | 1314.01 |
| 1751587200000 | 1311.81 |
| 1751846400000 | 1313.71 |
| 1751932800000 | 1313.1199 |
| 1752019200000 | 1309.4 |
| 1752105600000 | 1321 |
| 1752192000000 | 1316.63 |
| 1752451200000 | 1301.9 |
| 1752537600000 | 1311.77 |
| 1752624000000 | 1304.55 |
| 1752710400000 | 1322.63 |
| 1752796800000 | 1330.66 |
| 1753056000000 | 1337.83 |
| 1753142400000 | 1331.6099 |
| 1753228800000 | 1352.02 |
| 1753315200000 | 1360.47 |
| 1753401600000 | 1367.44 |
| 1753660800000 | 1350.8599 |
| 1753747200000 | 1347.78 |
| 1753833600000 | 1340.17 |
| 1753920000000 | 1329.71 |
| 1754006400000 | 1321.18 |
| 1754265600000 | 1332.45 |
| 1754352000000 | 1342.43 |
| 1754438400000 | 1336.73 |
| 1754524800000 | 1354.09 |
| 1754611200000 | 1361.4 |
| 1754870400000 | 1334.6099 |
| 1754956800000 | 1350.59 |
| 1755043200000 | 1346.68 |
| 1755129600000 | 1347.92 |
| 1755216000000 | 1351.91 |
| 1755475200000 | 1352.07 |
| 1755561600000 | 1365.68 |
| 1755648000000 | 1366.95 |
| 1755734400000 | 1356.04 |
| 1755820800000 | 1373.33 |
| 1756080000000 | 1362.76 |
| 1756166400000 | 1360.3599 |
| 1756252800000 | 1354.73 |
| 1756339200000 | 1354.72 |
| 1756425600000 | 1347.1199 |
| 1756684800000 | 1351.3 |
| 1756771200000 | 1327.15 |
| 1756857600000 | 1335.69 |
| 1756944000000 | 1337.24 |
| 1757030400000 | 1352.3599 |
| 1757289600000 | 1353.49 |
| 1757376000000 | 1345.82 |
| 1757462400000 | 1344.27 |
| 1757548800000 | 1349.51 |
| 1757635200000 | 1350.07 |
| 1757894400000 | 1355.38 |
| 1757980800000 | 1342.56 |
| 1758067200000 | 1339.31 |
| 1758153600000 | 1337.8599 |
| 1758240000000 | 1336.6099 |
| 1758499200000 | 1337.32 |
| 1758585600000 | 1344 |
| 1758672000000 | 1339.13 |
| 1758758400000 | 1331.81 |
| 1758844800000 | 1330.3599 |
| 1759104000000 | 1339 |
| 1759190400000 | 1339 |
| 1759276800000 | 1342.94 |
| 1759363200000 | 1350.57 |
| 1759449600000 | 1358.16 |
| 1759708800000 | 1357.38 |
| 1759795200000 | 1351.96 |
| 1759881600000 | 1355.06 |
| 1759968000000 | 1352.56 |
| 1760054400000 | 1353.13 |
| 1760313600000 | 1357.05 |
| 1760400000000 | 1363.25 |
| 1760486400000 | 1369.31 |
| 1760572800000 | 1378.07 |
| 1760659200000 | 1367.66 |
| 1760918400000 | 1378.3 |
| 1761004800000 | 1384.54 |
| 1761091200000 | 1380.44 |
| 1761177600000 | 1400.27 |
| 1761264000000 | 1415.15 |
| 1761523200000 | 1416.72 |
| 1761609600000 | 1409.94 |
| 1761696000000 | 1408.23 |
| 1761782400000 | 1396.74 |
| 1761868800000 | 1395.6199 |
| 1762128000000 | 1390.55 |
| 1762214400000 | 1377.6199 |
| 1762300800000 | 1377.38 |
| 1762387200000 | 1373.33 |
| 1762473600000 | 1369.25 |
| 1762732800000 | 1379.16 |
| 1762819200000 | 1389.21 |
| 1762905600000 | 1398.84 |
| 1762992000000 | 1385.28 |
| 1763078400000 | 1380.46 |
| 1763337600000 | 1371.74 |
| 1763424000000 | 1343.83 |
| 1763510400000 | 1350.18 |
| 1763596800000 | 1357.6 |
| 1763683200000 | 1356.31 |
| 1763942400000 | 1362.05 |
| 1764028800000 | 1373.84 |
| 1764115200000 | 1385.63 |
| 1764201600000 | 1387.84 |
| 1764288000000 | 1389.1199 |
| STOXX Nordic Mid | STOXX Nordic | |
|---|---|---|
| 2018 | -8.9290046299669 | -5.8291137491055 |
| 2019 | 22.407115830205 | 23.367300647788 |
| 2020 | 30.718091077095 | 26.651113450342 |
| 2021 | 19.608816865705 | 23.839071849935 |
| 2022 | -23.200058524757 | -10.869413257539 |
| 2023 | 19.904064568655 | 24.554939880998 |
| 2024 | 10.398820613995 | 5.3087711397473 |
| 2025 | 20.373310800607 | 3.9085020710863 |
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.