Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Nordic Small
- 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 (DKK bn) | Components (DKK bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Nordic Small | 1,529.5 | 1,056.8 | 23.0 | 21.7 | 41.6 | 10.2 | 3.9 | 1.0 | 22.1 |
| STOXX Nordic | 12,270.6 | 9,566.5 | 80.4 | 45.8 | 1,018.4 | 10.2 | 10.6 | 0.1 | 3.7 |
Supersector weighting (top 10)
| Industrial Goods and Services | 21.1 |
|---|---|
| Healthcare | 15.1 |
| Banks | 11.4 |
| Financial Services | 8.6 |
| Real Estate | 6.5 |
| Food, Beverage and Tobacco | 6.3 |
| Technology | 6.3 |
| Basic Resources | 5.9 |
| Construction and Materials | 5.8 |
| Energy | 4.5 |
Country weighting
| Sweden | 44.0 |
|---|---|
| Denmark | 26.5 |
| Norway | 19.6 |
| Finland | 9.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Nordic Small | -0.6 | 11.9 | 11.1 | 30.2 | 19.8 | N/A | N/A | 11.3 | 9.3 | 3.7 |
| STOXX Nordic | 0.7 | 3.9 | -1.3 | 19.8 | 37.4 | N/A | N/A | -1.3 | 6.3 | 6.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Nordic Small | N/A | N/A | 17.3 | 17.3 | 20.2 | N/A | N/A | 0.5 | 0.3 | 0.1 |
| STOXX Nordic | N/A | N/A | 19.0 | 16.0 | 17.3 | N/A | N/A | -0.2 | 0.2 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Nordic Small | 0.8 | 0.9 | 0.9 | 0.8 | 0.9 | 9.0 | 8.4 | 10.0 | 9.9 | 9.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Nordic Small | 0.8 | 0.8 | 0.8 | 0.9 | 1.0 | -1.9 | 0.9 | 1.1 | 0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(DKK, Gross Return), all data as of November 28, 2025
SIZE INDICES
STOXX Nordic Small
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 Small | 20.2 | 17.6 | 19.9 | 17.6 | 2.1 | 3.2 | 1.7 | 8.0 |
| STOXX Nordic | 18.0 | 16.0 | 17.6 | 16.0 | 2.3 | 3.1 | 1.8 | 22.8 |
Performance and annual returns
| STOXX Nordic Small | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 98.85 |
| 978480000000 | 95.61 |
| 978566400000 | 98.29 |
| 978652800000 | 98.54 |
| 978912000000 | 97.87 |
| 978998400000 | 98.21 |
| 979084800000 | 98.49 |
| 979171200000 | 100.01 |
| 979257600000 | 100.64 |
| 979516800000 | 100.93 |
| 979603200000 | 99.78 |
| 979689600000 | 102.47 |
| 979776000000 | 102.94 |
| 979862400000 | 102 |
| 980121600000 | 100.89 |
| 980208000000 | 100.9 |
| 980294400000 | 100.8 |
| 980380800000 | 100.91 |
| 980467200000 | 101 |
| 980726400000 | 101.17 |
| 980812800000 | 102.59 |
| 980899200000 | 104.15 |
| 980985600000 | 103.14 |
| 981072000000 | 102.7 |
| 981331200000 | 101.94 |
| 981417600000 | 103.61 |
| 981504000000 | 103.18 |
| 981590400000 | 103.5 |
| 981676800000 | 102.65 |
| 981936000000 | 101.88 |
| 982022400000 | 101.45 |
| 982108800000 | 99.73 |
| 982195200000 | 101.41 |
| 982281600000 | 100.83 |
| 982540800000 | 100.11 |
| 982627200000 | 100.51 |
| 982713600000 | 100.83 |
| 982800000000 | 100.65 |
| 982886400000 | 100.89 |
| 983145600000 | 101.46 |
| 983232000000 | 101.3 |
| 983318400000 | 100.06 |
| 983404800000 | 98.78 |
| 983491200000 | 98.56 |
| 983750400000 | 98.59 |
| 983836800000 | 99.41 |
| 983923200000 | 99.86 |
| 984009600000 | 99.56 |
| 984096000000 | 98.87 |
| 984355200000 | 97.69 |
| 984441600000 | 96.33 |
| 984528000000 | 94.49 |
| 984614400000 | 96.21 |
| 984700800000 | 94.86 |
| 984960000000 | 93.5 |
| 985046400000 | 94.17 |
| 985132800000 | 92.57 |
| 985219200000 | 89.66 |
| 985305600000 | 91.19 |
| 985564800000 | 92.56 |
| 985651200000 | 94.21 |
| 985737600000 | 92.72 |
| 985824000000 | 91.66 |
| 985910400000 | 92.74 |
| 986169600000 | 91 |
| 986256000000 | 89.46 |
| 986342400000 | 89.12 |
| 986428800000 | 91.38 |
| 986515200000 | 90.76 |
| 986774400000 | 92.4 |
| 986860800000 | 94.27 |
| 986947200000 | 95.26 |
| 987033600000 | 94.68 |
| 987465600000 | 94.51 |
| 987552000000 | 96.5 |
| 987638400000 | 97.27 |
| 987724800000 | 96.11 |
| 987984000000 | 95.87 |
| 988070400000 | 96.06 |
| 988156800000 | 96.26 |
| 988243200000 | 98.77 |
| 988329600000 | 100.79 |
| 988588800000 | 102.96 |
| 988761600000 | 102.35 |
| 988848000000 | 101.12 |
| 988934400000 | 101.42 |
| 989193600000 | 103.24 |
| 989280000000 | 103.2 |
| 989366400000 | 103.05 |
| 989452800000 | 104.93 |
| 989539200000 | 105.17 |
| 989798400000 | 104.55 |
| 989884800000 | 104.67 |
| 989971200000 | 103.83 |
| 990057600000 | 104.97 |
| 990144000000 | 107.12 |
| 990403200000 | 110.23 |
| 990489600000 | 109.9 |
| 990576000000 | 109.03 |
| 990662400000 | 109.01 |
| 990748800000 | 108.98 |
| 991008000000 | 108.67 |
| 991094400000 | 108.53 |
| 991180800000 | 108.09 |
| 991267200000 | 107.6 |
| 991353600000 | 106.64 |
| 991612800000 | 106.83 |
| 991699200000 | 107.51 |
| 991785600000 | 106.85 |
| 991872000000 | 105.62 |
| 991958400000 | 105.37 |
| 992217600000 | 104.19 |
| 992304000000 | 102.58 |
| 992390400000 | 103.86 |
| 992476800000 | 102.08 |
| 992563200000 | 101.95 |
| 992822400000 | 101.98 |
| 992908800000 | 101.45 |
| 992995200000 | 99.93 |
| 993081600000 | 99.59 |
| 993168000000 | 100.1 |
| 993427200000 | 100.66 |
| 993513600000 | 99.07 |
| 993600000000 | 98.82 |
| 993686400000 | 100.39 |
| 993772800000 | 100.46 |
| 994032000000 | 100.65 |
| 994118400000 | 101.15 |
| 994204800000 | 100.41 |
| 994291200000 | 100.08 |
| 994377600000 | 98.01 |
| 994636800000 | 97.81 |
| 994723200000 | 98.06 |
| 994809600000 | 97.37 |
| 994896000000 | 98.74 |
| 994982400000 | 99.08 |
| 995241600000 | 99.56 |
| 995328000000 | 98.33 |
| 995414400000 | 98 |
| 995500800000 | 98.84 |
| 995587200000 | 97.85 |
| 995846400000 | 97.94 |
| 995932800000 | 97.45 |
| 996019200000 | 96.92 |
| 996105600000 | 98.36 |
| 996192000000 | 99.32 |
| 996451200000 | 99.69 |
| 996537600000 | 100.38 |
| 996624000000 | 100.67 |
| 996710400000 | 100.95 |
| 996796800000 | 100.74 |
| 997056000000 | 100.65 |
| 997142400000 | 100.21 |
| 997228800000 | 99.62 |
| 997315200000 | 98.53 |
| 997401600000 | 97.96 |
| 997660800000 | 97.89 |
| 997747200000 | 98.62 |
| 997833600000 | 97.66 |
| 997920000000 | 97.25 |
| 998006400000 | 96.53 |
| 998265600000 | 94.8 |
| 998352000000 | 95.25 |
| 998438400000 | 95.03 |
| 998524800000 | 95.72 |
| 998611200000 | 97.49 |
| 998870400000 | 97.33 |
| 998956800000 | 96.6 |
| 999043200000 | 95.99 |
| 999129600000 | 94.85 |
| 999216000000 | 94.62 |
| 999475200000 | 93.62 |
| 999561600000 | 94.82 |
| 999648000000 | 94.19 |
| 999734400000 | 93.62 |
| 999820800000 | 92.46 |
| 1000080000000 | 91.07 |
| 1000166400000 | 87.21 |
| 1000252800000 | 87.32 |
| 1000339200000 | 88.08 |
| 1000425600000 | 86.39 |
| 1000684800000 | 84.94 |
| 1000771200000 | 83.58 |
| 1000857600000 | 83.46 |
| 1000944000000 | 79.41 |
| 1001030400000 | 75.71 |
| 1001289600000 | 78.64 |
| 1001376000000 | 79.65 |
| 1001462400000 | 80.49 |
| 1001548800000 | 81.25 |
| 1001635200000 | 83.81 |
| 1001894400000 | 83.99 |
| 1001980800000 | 83.93 |
| 1002067200000 | 84.4 |
| 1002153600000 | 86.24 |
| 1002240000000 | 86.42 |
| 1002499200000 | 86.2 |
| 1002585600000 | 87.5 |
| 1002672000000 | 88.83 |
| 1002758400000 | 92.01 |
| 1002844800000 | 90.86 |
| 1003104000000 | 90.95 |
| 1003190400000 | 90.87 |
| 1003276800000 | 92.97 |
| 1003363200000 | 91.35 |
| 1003449600000 | 90.4 |
| 1003708800000 | 91 |
| 1003795200000 | 93.1 |
| 1003881600000 | 93.37 |
| 1003968000000 | 92.45 |
| 1004054400000 | 93.66 |
| 1004313600000 | 92.41 |
| 1004400000000 | 90.9 |
| 1004486400000 | 92.24 |
| 1004572800000 | 91.75 |
| 1004659200000 | 92.38 |
| 1004918400000 | 94.25 |
| 1005004800000 | 95.04 |
| 1005091200000 | 95.37 |
| 1005177600000 | 96.81 |
| 1005264000000 | 96.26 |
| 1005523200000 | 94.56 |
| 1005609600000 | 96.98 |
| 1005696000000 | 98.13 |
| 1005782400000 | 98.33 |
| 1005868800000 | 98.65 |
| 1006128000000 | 99.98 |
| 1006214400000 | 97.9 |
| 1006300800000 | 97.69 |
| 1006387200000 | 98.67 |
| 1006473600000 | 98.69 |
| 1006732800000 | 99.45 |
| 1006819200000 | 99.47 |
| 1006905600000 | 98.63 |
| 1006992000000 | 98.82 |
| 1007078400000 | 98.77 |
| 1007337600000 | 98.01 |
| 1007424000000 | 99.56 |
| 1007510400000 | 102.18 |
| 1007596800000 | 101.88 |
| 1007683200000 | 102.71 |
| 1007942400000 | 101.19 |
| 1008028800000 | 101.53 |
| 1008115200000 | 100.64 |
| 1008201600000 | 99.82 |
| 1008288000000 | 98.78 |
| 1008547200000 | 98.56 |
| 1008633600000 | 100.38 |
| 1008720000000 | 99.93 |
| 1008806400000 | 99.55 |
| 1008892800000 | 100.34 |
| 1009152000000 | 100.34 |
| 1009411200000 | 102.18 |
| 1009497600000 | 103.78 |
| 1009929600000 | 103.68 |
| 1010016000000 | 105.62 |
| 1010102400000 | 106.28 |
| 1010361600000 | 106.54 |
| 1010448000000 | 105.35 |
| 1010534400000 | 105.66 |
| 1010620800000 | 104.94 |
| 1010707200000 | 105.98 |
| 1010966400000 | 103.82 |
| 1011052800000 | 103.29 |
| 1011139200000 | 101.12 |
| 1011225600000 | 102.31 |
| 1011312000000 | 102.74 |
| 1011571200000 | 102.08 |
| 1011657600000 | 102.74 |
| 1011744000000 | 102.57 |
| 1011830400000 | 103.46 |
| 1011916800000 | 103.05 |
| 1012176000000 | 103.36 |
| 1012262400000 | 103.07 |
| 1012348800000 | 102.1 |
| 1012435200000 | 103.44 |
| 1012521600000 | 103.84 |
| 1012780800000 | 103.63 |
| 1012867200000 | 102.76 |
| 1012953600000 | 102.52 |
| 1013040000000 | 102.12 |
| 1013126400000 | 101.33 |
| 1013385600000 | 102.34 |
| 1013472000000 | 102.63 |
| 1013558400000 | 103.46 |
| 1013644800000 | 104.02 |
| 1013731200000 | 104.59 |
| 1013990400000 | 104.2 |
| 1014076800000 | 103.41 |
| 1014163200000 | 103.28 |
| 1014249600000 | 104.69 |
| 1014336000000 | 104.37 |
| 1014595200000 | 105.59 |
| 1014681600000 | 106.16 |
| 1014768000000 | 107.66 |
| 1014854400000 | 107.74 |
| 1014940800000 | 107.66 |
| 1015200000000 | 109.97 |
| 1015286400000 | 110.43 |
| 1015372800000 | 110.1 |
| 1015459200000 | 111.81 |
| 1015545600000 | 112.82 |
| 1015804800000 | 112.3 |
| 1015891200000 | 110.97 |
| 1015977600000 | 110.2 |
| 1016064000000 | 110.05 |
| 1016150400000 | 110.72 |
| 1016409600000 | 111.39 |
| 1016496000000 | 111.48 |
| 1016582400000 | 111.11 |
| 1016668800000 | 112.09 |
| 1016755200000 | 112.4 |
| 1017014400000 | 111.89 |
| 1017100800000 | 111.74 |
| 1017187200000 | 112.48 |
| 1017273600000 | 112.92 |
| 1017705600000 | 113.88 |
| 1017792000000 | 113.87 |
| 1017878400000 | 112.31 |
| 1017964800000 | 113.52 |
| 1018224000000 | 112.3 |
| 1018310400000 | 112.18 |
| 1018396800000 | 111.98 |
| 1018483200000 | 111.51 |
| 1018569600000 | 111.75 |
| 1018828800000 | 111.38 |
| 1018915200000 | 112.33 |
| 1019001600000 | 112.71 |
| 1019088000000 | 112.38 |
| 1019174400000 | 112.01 |
| 1019433600000 | 110.6 |
| 1019520000000 | 110.21 |
| 1019606400000 | 109.87 |
| 1019692800000 | 108.79 |
| 1019779200000 | 110.45 |
| 1020038400000 | 109.63 |
| 1020124800000 | 109.54 |
| 1020297600000 | 111.08 |
| 1020384000000 | 110.17 |
| 1020643200000 | 109.15 |
| 1020729600000 | 108.19 |
| 1020816000000 | 110.33 |
| 1020902400000 | 110.35 |
| 1020988800000 | 109.91 |
| 1021248000000 | 110.73 |
| 1021334400000 | 112.3 |
| 1021420800000 | 112.11 |
| 1021507200000 | 111.66 |
| 1021593600000 | 111.74 |
| 1021852800000 | 111.62 |
| 1021939200000 | 111.76 |
| 1022025600000 | 110.33 |
| 1022112000000 | 110.47 |
| 1022198400000 | 110.27 |
| 1022457600000 | 110.41 |
| 1022544000000 | 110.28 |
| 1022630400000 | 108.29 |
| 1022716800000 | 107.35 |
| 1022803200000 | 107.81 |
| 1023062400000 | 107.74 |
| 1023148800000 | 105.11 |
| 1023235200000 | 106.23 |
| 1023321600000 | 106.51 |
| 1023408000000 | 103.94 |
| 1023667200000 | 104.16 |
| 1023753600000 | 105.23 |
| 1023840000000 | 104.36 |
| 1023926400000 | 103.92 |
| 1024012800000 | 101.03 |
| 1024272000000 | 102.82 |
| 1024358400000 | 103.03 |
| 1024444800000 | 101.81 |
| 1024531200000 | 98.69 |
| 1024617600000 | 98.05 |
| 1024876800000 | 96.26 |
| 1024963200000 | 98.45 |
| 1025049600000 | 95.69 |
| 1025136000000 | 98.47 |
| 1025222400000 | 98.76 |
| 1025481600000 | 100.07 |
| 1025568000000 | 99.07 |
| 1025654400000 | 97.49 |
| 1025740800000 | 97.69 |
| 1025827200000 | 99.17 |
| 1026086400000 | 99.47 |
| 1026172800000 | 99.04 |
| 1026259200000 | 97.98 |
| 1026345600000 | 96.63 |
| 1026432000000 | 96.57 |
| 1026691200000 | 94.72 |
| 1026777600000 | 93.83 |
| 1026864000000 | 95.19 |
| 1026950400000 | 95.61 |
| 1027036800000 | 93.34 |
| 1027296000000 | 90.26 |
| 1027382400000 | 87.46 |
| 1027468800000 | 82.66 |
| 1027555200000 | 84.92 |
| 1027641600000 | 85.09 |
| 1027900800000 | 87.06 |
| 1027987200000 | 87.97 |
| 1028073600000 | 88.65 |
| 1028160000000 | 87.49 |
| 1028246400000 | 85.94 |
| 1028505600000 | 83.39 |
| 1028592000000 | 84.23 |
| 1028678400000 | 85.04 |
| 1028764800000 | 86.22 |
| 1028851200000 | 86.79 |
| 1029110400000 | 86.56 |
| 1029196800000 | 86.69 |
| 1029283200000 | 85.08 |
| 1029369600000 | 86.21 |
| 1029456000000 | 86.24 |
| 1029715200000 | 86.3 |
| 1029801600000 | 86.71 |
| 1029888000000 | 87.8 |
| 1029974400000 | 88.84 |
| 1030060800000 | 88.25 |
| 1030320000000 | 87.9 |
| 1030406400000 | 88.42 |
| 1030492800000 | 86.94 |
| 1030579200000 | 85.92 |
| 1030665600000 | 85.2 |
| 1030924800000 | 84.82 |
| 1031011200000 | 82.47 |
| 1031097600000 | 82.24 |
| 1031184000000 | 81.97 |
| 1031270400000 | 83.3 |
| 1031529600000 | 82.37 |
| 1031616000000 | 82.96 |
| 1031702400000 | 84.26 |
| 1031788800000 | 83.45 |
| 1031875200000 | 82.96 |
| 1032134400000 | 83 |
| 1032220800000 | 82.99 |
| 1032307200000 | 80.73 |
| 1032393600000 | 79.71 |
| 1032480000000 | 80.11 |
| 1032739200000 | 78.35 |
| 1032825600000 | 76.25 |
| 1032912000000 | 76.88 |
| 1032998400000 | 77.72 |
| 1033084800000 | 77.24 |
| 1033344000000 | 75.41 |
| 1033430400000 | 76.3 |
| 1033516800000 | 77 |
| 1033603200000 | 76.23 |
| 1033689600000 | 75.89 |
| 1033948800000 | 75 |
| 1034035200000 | 74.88 |
| 1034121600000 | 74.73 |
| 1034208000000 | 74.26 |
| 1034294400000 | 76.37 |
| 1034553600000 | 76.69 |
| 1034640000000 | 79.51 |
| 1034726400000 | 78.85 |
| 1034812800000 | 79.85 |
| 1034899200000 | 79.52 |
| 1035158400000 | 79.68 |
| 1035244800000 | 79.19 |
| 1035331200000 | 78.89 |
| 1035417600000 | 79.36 |
| 1035504000000 | 79.06 |
| 1035763200000 | 79.94 |
| 1035849600000 | 78.28 |
| 1035936000000 | 79.56 |
| 1036022400000 | 80.93 |
| 1036108800000 | 80.54 |
| 1036368000000 | 82.26 |
| 1036454400000 | 82.1 |
| 1036540800000 | 82.1 |
| 1036627200000 | 81.46 |
| 1036713600000 | 80.98 |
| 1036972800000 | 80.29 |
| 1037059200000 | 80.43 |
| 1037145600000 | 80.78 |
| 1037232000000 | 81.61 |
| 1037318400000 | 82.45 |
| 1037577600000 | 83.06 |
| 1037664000000 | 82.12 |
| 1037750400000 | 81.9 |
| 1037836800000 | 84.05 |
| 1037923200000 | 84.92 |
| 1038182400000 | 84.99 |
| 1038268800000 | 84.89 |
| 1038355200000 | 85.66 |
| 1038441600000 | 87.18 |
| 1038528000000 | 88.49 |
| 1038787200000 | 88.65 |
| 1038873600000 | 85.81 |
| 1038960000000 | 85.58 |
| 1039046400000 | 85.58 |
| 1039132800000 | 81.93 |
| 1039392000000 | 81.54 |
| 1039478400000 | 81.22 |
| 1039564800000 | 82.02 |
| 1039651200000 | 81.59 |
| 1039737600000 | 80.59 |
| 1039996800000 | 80.74 |
| 1040083200000 | 80.81 |
| 1040169600000 | 82.26 |
| 1040256000000 | 82.58 |
| 1040342400000 | 82.68 |
| 1040601600000 | 82.23 |
| 1040947200000 | 81.63 |
| 1041206400000 | 81.62 |
| 1041465600000 | 83.27 |
| 1041552000000 | 83.82 |
| 1041811200000 | 83.49 |
| 1041897600000 | 84.34 |
| 1041984000000 | 83 |
| 1042070400000 | 83.02 |
| 1042156800000 | 83.06 |
| 1042416000000 | 83.96 |
| 1042502400000 | 84.3 |
| 1042588800000 | 83.86 |
| 1042675200000 | 84.08 |
| 1042761600000 | 83.19 |
| 1043020800000 | 83.12 |
| 1043107200000 | 82.84 |
| 1043193600000 | 81.91 |
| 1043280000000 | 82 |
| 1043366400000 | 81.96 |
| 1043625600000 | 78.82 |
| 1043712000000 | 77.7 |
| 1043798400000 | 76.64 |
| 1043884800000 | 77.21 |
| 1043971200000 | 76.68 |
| 1044230400000 | 77.15 |
| 1044316800000 | 76.14 |
| 1044403200000 | 76.1 |
| 1044489600000 | 75.67 |
| 1044576000000 | 75.59 |
| 1044835200000 | 75.03 |
| 1044921600000 | 75.58 |
| 1045008000000 | 75.08 |
| 1045094400000 | 74.3 |
| 1045180800000 | 75.06 |
| 1045440000000 | 76.39 |
| 1045526400000 | 75.92 |
| 1045612800000 | 75.05 |
| 1045699200000 | 73.85 |
| 1045785600000 | 73.44 |
| 1046044800000 | 73.27 |
| 1046131200000 | 71.85 |
| 1046217600000 | 71.8 |
| 1046304000000 | 71.64 |
| 1046390400000 | 72.48 |
| 1046649600000 | 72.72 |
| 1046736000000 | 72.3 |
| 1046822400000 | 72.16 |
| 1046908800000 | 71.33 |
| 1046995200000 | 70.06 |
| 1047254400000 | 69.73 |
| 1047340800000 | 69.85 |
| 1047427200000 | 69.35 |
| 1047513600000 | 70.72 |
| 1047600000000 | 72.17 |
| 1047859200000 | 72.16 |
| 1047945600000 | 73.63 |
| 1048032000000 | 74.36 |
| 1048118400000 | 74.18 |
| 1048204800000 | 75.51 |
| 1048464000000 | 73.7 |
| 1048550400000 | 73.69 |
| 1048636800000 | 73.84 |
| 1048723200000 | 73.16 |
| 1048809600000 | 72.93 |
| 1049068800000 | 71.77 |
| 1049155200000 | 72.54 |
| 1049241600000 | 74.05 |
| 1049328000000 | 74.87 |
| 1049414400000 | 75.17 |
| 1049673600000 | 77.08 |
| 1049760000000 | 76.4 |
| 1049846400000 | 76.23 |
| 1049932800000 | 75.56 |
| 1050019200000 | 75.96 |
| 1050278400000 | 75.87 |
| 1050364800000 | 77.16 |
| 1050451200000 | 76.95 |
| 1050537600000 | 77.17 |
| 1050969600000 | 77.3 |
| 1051056000000 | 79 |
| 1051142400000 | 78.8 |
| 1051228800000 | 78.89 |
| 1051488000000 | 79.61 |
| 1051574400000 | 79.63 |
| 1051660800000 | 79.91 |
| 1051747200000 | 79.95 |
| 1051833600000 | 79.77 |
| 1052092800000 | 80.64 |
| 1052179200000 | 80.75 |
| 1052265600000 | 81.26 |
| 1052352000000 | 80.18 |
| 1052438400000 | 80.03 |
| 1052697600000 | 80.18 |
| 1052784000000 | 80.25 |
| 1052870400000 | 80.53 |
| 1052956800000 | 81.32 |
| 1053043200000 | 81.65 |
| 1053302400000 | 80.3 |
| 1053388800000 | 80.12 |
| 1053475200000 | 79.56 |
| 1053561600000 | 80.3 |
| 1053648000000 | 79.97 |
| 1053907200000 | 79.6 |
| 1053993600000 | 79.42 |
| 1054080000000 | 80.83 |
| 1054166400000 | 80.79 |
| 1054252800000 | 81.96 |
| 1054512000000 | 83.48 |
| 1054598400000 | 83.1 |
| 1054684800000 | 83.58 |
| 1054771200000 | 83.53 |
| 1054857600000 | 84.96 |
| 1055116800000 | 84.63 |
| 1055203200000 | 84.6 |
| 1055289600000 | 84.86 |
| 1055376000000 | 85.22 |
| 1055462400000 | 84.89 |
| 1055721600000 | 85.01 |
| 1055808000000 | 85.94 |
| 1055894400000 | 85.41 |
| 1055980800000 | 85.28 |
| 1056067200000 | 85.34 |
| 1056326400000 | 84.68 |
| 1056412800000 | 83.41 |
| 1056499200000 | 83.78 |
| 1056585600000 | 83.81 |
| 1056672000000 | 85 |
| 1056931200000 | 84.68 |
| 1057017600000 | 84.14 |
| 1057104000000 | 84.48 |
| 1057190400000 | 85.47 |
| 1057276800000 | 85.67 |
| 1057536000000 | 87.5 |
| 1057622400000 | 88.28 |
| 1057708800000 | 87.8 |
| 1057795200000 | 87.33 |
| 1057881600000 | 86.96 |
| 1058140800000 | 88.7 |
| 1058227200000 | 89.23 |
| 1058313600000 | 89.34 |
| 1058400000000 | 88.37 |
| 1058486400000 | 88.47 |
| 1058745600000 | 88.04 |
| 1058832000000 | 87.88 |
| 1058918400000 | 88.39 |
| 1059004800000 | 89.41 |
| 1059091200000 | 89.62 |
| 1059350400000 | 89.69 |
| 1059436800000 | 89.64 |
| 1059523200000 | 89.51 |
| 1059609600000 | 89.91 |
| 1059696000000 | 90.57 |
| 1059955200000 | 90.42 |
| 1060041600000 | 90.67 |
| 1060128000000 | 90.14 |
| 1060214400000 | 90.51 |
| 1060300800000 | 91.04 |
| 1060560000000 | 91.09 |
| 1060646400000 | 91.9 |
| 1060732800000 | 92.2 |
| 1060819200000 | 92.66 |
| 1060905600000 | 93.12 |
| 1061164800000 | 94.05 |
| 1061251200000 | 96.13 |
| 1061337600000 | 96.09 |
| 1061424000000 | 98.06 |
| 1061510400000 | 98.17 |
| 1061769600000 | 97.86 |
| 1061856000000 | 96.69 |
| 1061942400000 | 97.2 |
| 1062028800000 | 97.83 |
| 1062115200000 | 98.83 |
| 1062374400000 | 100.87 |
| 1062460800000 | 101.49 |
| 1062547200000 | 103.96 |
| 1062633600000 | 103.79 |
| 1062720000000 | 103.73 |
| 1062979200000 | 103.15 |
| 1063065600000 | 102.55 |
| 1063152000000 | 100.92 |
| 1063238400000 | 101.76 |
| 1063324800000 | 101.81 |
| 1063584000000 | 102.15 |
| 1063670400000 | 102.2 |
| 1063756800000 | 102.47 |
| 1063843200000 | 101.91 |
| 1063929600000 | 101.62 |
| 1064188800000 | 99.3 |
| 1064275200000 | 99.4 |
| 1064361600000 | 99.74 |
| 1064448000000 | 97.85 |
| 1064534400000 | 97.26 |
| 1064793600000 | 97.39 |
| 1064880000000 | 95.49 |
| 1064966400000 | 96.33 |
| 1065052800000 | 97.31 |
| 1065139200000 | 98.88 |
| 1065398400000 | 99.22 |
| 1065484800000 | 98.56 |
| 1065571200000 | 99.27 |
| 1065657600000 | 100.06 |
| 1065744000000 | 98.92 |
| 1066003200000 | 99.43 |
| 1066089600000 | 99.85 |
| 1066176000000 | 101.47 |
| 1066262400000 | 101.44 |
| 1066348800000 | 101.76 |
| 1066608000000 | 101.85 |
| 1066694400000 | 102.39 |
| 1066780800000 | 101.32 |
| 1066867200000 | 100.93 |
| 1066953600000 | 101.37 |
| 1067212800000 | 101.55 |
| 1067299200000 | 102.84 |
| 1067385600000 | 103.61 |
| 1067472000000 | 104.72 |
| 1067558400000 | 104.84 |
| 1067817600000 | 105.88 |
| 1067904000000 | 106.12 |
| 1067990400000 | 104.63 |
| 1068076800000 | 104.9 |
| 1068163200000 | 106.04 |
| 1068422400000 | 105.43 |
| 1068508800000 | 104.97 |
| 1068595200000 | 105.59 |
| 1068681600000 | 106.27 |
| 1068768000000 | 106.36 |
| 1069027200000 | 105.34 |
| 1069113600000 | 105.18 |
| 1069200000000 | 104.63 |
| 1069286400000 | 104.33 |
| 1069372800000 | 104.47 |
| 1069632000000 | 105.44 |
| 1069718400000 | 105.18 |
| 1069804800000 | 105.02 |
| 1069891200000 | 106.03 |
| 1069977600000 | 104.47 |
| 1070236800000 | 105.26 |
| 1070323200000 | 105.09 |
| 1070409600000 | 105.05 |
| 1070496000000 | 105.05 |
| 1070582400000 | 105.17 |
| 1070841600000 | 104.78 |
| 1070928000000 | 104.87 |
| 1071014400000 | 104.27 |
| 1071100800000 | 104.57 |
| 1071187200000 | 104.61 |
| 1071446400000 | 104.64 |
| 1071532800000 | 103.41 |
| 1071619200000 | 103.08 |
| 1071705600000 | 102.94 |
| 1071792000000 | 102.73 |
| 1072051200000 | 102.55 |
| 1072137600000 | 103.5 |
| 1072224000000 | 103.41 |
| 1072656000000 | 104.05 |
| 1072742400000 | 103.84 |
| 1072828800000 | 103.86 |
| 1073001600000 | 105.29 |
| 1073260800000 | 105.59 |
| 1073347200000 | 105.34 |
| 1073433600000 | 106.02 |
| 1073520000000 | 106.92 |
| 1073606400000 | 106.44 |
| 1073865600000 | 106.45 |
| 1073952000000 | 106.9 |
| 1074038400000 | 107.87 |
| 1074124800000 | 108.28 |
| 1074211200000 | 108.98 |
| 1074470400000 | 109.81 |
| 1074556800000 | 109 |
| 1074643200000 | 107.99 |
| 1074729600000 | 108.98 |
| 1074816000000 | 108.67 |
| 1075075200000 | 109.13 |
| 1075161600000 | 109.75 |
| 1075248000000 | 109.22 |
| 1075334400000 | 108.49 |
| 1075420800000 | 108.64 |
| 1075680000000 | 109 |
| 1075766400000 | 109.06 |
| 1075852800000 | 109.39 |
| 1075939200000 | 109.02 |
| 1076025600000 | 110.1 |
| 1076284800000 | 110.84 |
| 1076371200000 | 110.9 |
| 1076457600000 | 111.28 |
| 1076544000000 | 111.95 |
| 1076630400000 | 111.97 |
| 1076889600000 | 111.9 |
| 1076976000000 | 112.07 |
| 1077062400000 | 112.36 |
| 1077148800000 | 112.47 |
| 1077235200000 | 112.18 |
| 1077494400000 | 112.51 |
| 1077580800000 | 112.27 |
| 1077667200000 | 112.15 |
| 1077753600000 | 112.59 |
| 1077840000000 | 113.01 |
| 1078099200000 | 113.73 |
| 1078185600000 | 113.83 |
| 1078272000000 | 114.25 |
| 1078358400000 | 114.43 |
| 1078444800000 | 114.52 |
| 1078704000000 | 115.3 |
| 1078790400000 | 114.49 |
| 1078876800000 | 114.32 |
| 1078963200000 | 111.76 |
| 1079049600000 | 111.37 |
| 1079308800000 | 110.4 |
| 1079395200000 | 110.12 |
| 1079481600000 | 111.28 |
| 1079568000000 | 110.4 |
| 1079654400000 | 110.44 |
| 1079913600000 | 109.01 |
| 1080000000000 | 109.69 |
| 1080086400000 | 109.33 |
| 1080172800000 | 111.49 |
| 1080259200000 | 112.12 |
| 1080518400000 | 113 |
| 1080604800000 | 112.37 |
| 1080691200000 | 112.77 |
| 1080777600000 | 113.74 |
| 1080864000000 | 115.27 |
| 1081123200000 | 115.64 |
| 1081209600000 | 115.34 |
| 1081296000000 | 116.13 |
| 1081382400000 | 116.47 |
| 1081814400000 | 116.85 |
| 1081900800000 | 115.95 |
| 1081987200000 | 115.72 |
| 1082073600000 | 116.24 |
| 1082332800000 | 116.23 |
| 1082419200000 | 117.19 |
| 1082505600000 | 116.13 |
| 1082592000000 | 117.52 |
| 1082678400000 | 118.02 |
| 1082937600000 | 118.68 |
| 1083024000000 | 118.82 |
| 1083110400000 | 118.06 |
| 1083196800000 | 116.45 |
| 1083283200000 | 116.09 |
| 1083542400000 | 116.5 |
| 1083628800000 | 116.62 |
| 1083715200000 | 116.96 |
| 1083801600000 | 115.52 |
| 1083888000000 | 115.37 |
| 1084147200000 | 112.1 |
| 1084233600000 | 113.53 |
| 1084320000000 | 112.3 |
| 1084406400000 | 112.82 |
| 1084492800000 | 112.78 |
| 1084752000000 | 111.35 |
| 1084838400000 | 111.9 |
| 1084924800000 | 113.56 |
| 1085011200000 | 113.63 |
| 1085097600000 | 113.7 |
| 1085356800000 | 114.42 |
| 1085443200000 | 113.94 |
| 1085529600000 | 114.15 |
| 1085616000000 | 114.85 |
| 1085702400000 | 114.88 |
| 1085961600000 | 114.71 |
| 1086048000000 | 114.82 |
| 1086134400000 | 115.65 |
| 1086220800000 | 115.09 |
| 1086307200000 | 115.63 |
| 1086566400000 | 116.51 |
| 1086652800000 | 116.72 |
| 1086739200000 | 116.41 |
| 1086825600000 | 115.67 |
| 1086912000000 | 116.25 |
| 1087171200000 | 115.26 |
| 1087257600000 | 115.94 |
| 1087344000000 | 116.72 |
| 1087430400000 | 116.73 |
| 1087516800000 | 117.28 |
| 1087776000000 | 117.34 |
| 1087862400000 | 117.17 |
| 1087948800000 | 117.26 |
| 1088035200000 | 118.11 |
| 1088121600000 | 118.03 |
| 1088380800000 | 118.78 |
| 1088467200000 | 119.22 |
| 1088553600000 | 119.27 |
| 1088640000000 | 119.4 |
| 1088726400000 | 118.47 |
| 1088985600000 | 118.2 |
| 1089072000000 | 117.9 |
| 1089158400000 | 117.74 |
| 1089244800000 | 117.99 |
| 1089331200000 | 117.67 |
| 1089590400000 | 117.53 |
| 1089676800000 | 117.94 |
| 1089763200000 | 117.75 |
| 1089849600000 | 117.69 |
| 1089936000000 | 117.76 |
| 1090195200000 | 116.83 |
| 1090281600000 | 116.41 |
| 1090368000000 | 118.28 |
| 1090454400000 | 116.91 |
| 1090540800000 | 117.3 |
| 1090800000000 | 117.3 |
| 1090886400000 | 117.43 |
| 1090972800000 | 117.57 |
| 1091059200000 | 118.39 |
| 1091145600000 | 118.68 |
| 1091404800000 | 118.89 |
| 1091491200000 | 119.3 |
| 1091577600000 | 118.13 |
| 1091664000000 | 117.22 |
| 1091750400000 | 115.29 |
| 1092009600000 | 113.71 |
| 1092096000000 | 114.68 |
| 1092182400000 | 114.03 |
| 1092268800000 | 113.56 |
| 1092355200000 | 113.6 |
| 1092614400000 | 113.69 |
| 1092700800000 | 114.15 |
| 1092787200000 | 114.17 |
| 1092873600000 | 114.61 |
| 1092960000000 | 114.69 |
| 1093219200000 | 115.53 |
| 1093305600000 | 115.42 |
| 1093392000000 | 115.32 |
| 1093478400000 | 115.73 |
| 1093564800000 | 115.63 |
| 1093824000000 | 115.67 |
| 1093910400000 | 115.73 |
| 1093996800000 | 116.62 |
| 1094083200000 | 116.93 |
| 1094169600000 | 117.32 |
| 1094428800000 | 117.31 |
| 1094515200000 | 117.12 |
| 1094601600000 | 117.08 |
| 1094688000000 | 117.35 |
| 1094774400000 | 118.45 |
| 1095033600000 | 119.58 |
| 1095120000000 | 118.99 |
| 1095206400000 | 118.67 |
| 1095292800000 | 119.22 |
| 1095379200000 | 119.56 |
| 1095638400000 | 119.29 |
| 1095724800000 | 119.93 |
| 1095811200000 | 119.44 |
| 1095897600000 | 119.04 |
| 1095984000000 | 119.34 |
| 1096243200000 | 118.71 |
| 1096329600000 | 118.37 |
| 1096416000000 | 119.96 |
| 1096502400000 | 120.08 |
| 1096588800000 | 121.4 |
| 1096848000000 | 122.45 |
| 1096934400000 | 122.18 |
| 1097020800000 | 121.58 |
| 1097107200000 | 121.65 |
| 1097193600000 | 120.94 |
| 1097452800000 | 120.26 |
| 1097539200000 | 119.77 |
| 1097625600000 | 120.49 |
| 1097712000000 | 119.48 |
| 1097798400000 | 118.13 |
| 1098057600000 | 117.96 |
| 1098144000000 | 119.01 |
| 1098230400000 | 117.62 |
| 1098316800000 | 118.07 |
| 1098403200000 | 119.32 |
| 1098662400000 | 117.8 |
| 1098748800000 | 117.32 |
| 1098835200000 | 117.64 |
| 1098921600000 | 118.52 |
| 1099008000000 | 118.29 |
| 1099267200000 | 119.67 |
| 1099353600000 | 120.94 |
| 1099440000000 | 121.01 |
| 1099526400000 | 120.59 |
| 1099612800000 | 121.45 |
| 1099872000000 | 121.5 |
| 1099958400000 | 122.42 |
| 1100044800000 | 123.37 |
| 1100131200000 | 124.14 |
| 1100217600000 | 124.55 |
| 1100476800000 | 124.23 |
| 1100563200000 | 123.59 |
| 1100649600000 | 124.23 |
| 1100736000000 | 124.47 |
| 1100822400000 | 124.85 |
| 1101081600000 | 124.55 |
| 1101168000000 | 125.66 |
| 1101254400000 | 125.74 |
| 1101340800000 | 126.92 |
| 1101427200000 | 126.82 |
| 1101686400000 | 127.98 |
| 1101772800000 | 127.08 |
| 1101859200000 | 127.46 |
| 1101945600000 | 127.7 |
| 1102032000000 | 128.27 |
| 1102291200000 | 128.54 |
| 1102377600000 | 128.59 |
| 1102464000000 | 127.06 |
| 1102550400000 | 126.18 |
| 1102636800000 | 126.36 |
| 1102896000000 | 127.05 |
| 1102982400000 | 127.14 |
| 1103068800000 | 126.53 |
| 1103155200000 | 126.36 |
| 1103241600000 | 126.23 |
| 1103500800000 | 127.28 |
| 1103587200000 | 128.24 |
| 1103673600000 | 128.79 |
| 1103760000000 | 129.2 |
| 1103846400000 | 129.37 |
| 1104105600000 | 129.23 |
| 1104192000000 | 129.47 |
| 1104278400000 | 129.39 |
| 1104364800000 | 129.48 |
| 1104451200000 | 129.43 |
| 1104710400000 | 130.79 |
| 1104796800000 | 130.51 |
| 1104883200000 | 129.55 |
| 1104969600000 | 129.4 |
| 1105056000000 | 130.14 |
| 1105315200000 | 130.51 |
| 1105401600000 | 130.26 |
| 1105488000000 | 129.06 |
| 1105574400000 | 129.73 |
| 1105660800000 | 129.92 |
| 1105920000000 | 130.57 |
| 1106006400000 | 131.12 |
| 1106092800000 | 131.22 |
| 1106179200000 | 130.27 |
| 1106265600000 | 130.53 |
| 1106524800000 | 129.36 |
| 1106611200000 | 130.79 |
| 1106697600000 | 130.74 |
| 1106784000000 | 130.32 |
| 1106870400000 | 130.12 |
| 1107129600000 | 129.9 |
| 1107216000000 | 131.07 |
| 1107302400000 | 132.54 |
| 1107388800000 | 133.02 |
| 1107475200000 | 133.63 |
| 1107734400000 | 135.06 |
| 1107820800000 | 135.61 |
| 1107907200000 | 136.13 |
| 1107993600000 | 134.27 |
| 1108080000000 | 135.41 |
| 1108339200000 | 135.36 |
| 1108425600000 | 136.63 |
| 1108512000000 | 136.87 |
| 1108598400000 | 137.1 |
| 1108684800000 | 136.86 |
| 1108944000000 | 136.69 |
| 1109030400000 | 136.29 |
| 1109116800000 | 135.58 |
| 1109203200000 | 136.69 |
| 1109289600000 | 137.42 |
| 1109548800000 | 137.44 |
| 1109635200000 | 137.98 |
| 1109721600000 | 138.7 |
| 1109808000000 | 139.69 |
| 1109894400000 | 140.11 |
| 1110153600000 | 140.16 |
| 1110240000000 | 139.46 |
| 1110326400000 | 139.51 |
| 1110412800000 | 138.65 |
| 1110499200000 | 138.89 |
| 1110758400000 | 139.14 |
| 1110844800000 | 140.1 |
| 1110931200000 | 138.94 |
| 1111017600000 | 138.72 |
| 1111104000000 | 138.73 |
| 1111363200000 | 138.41 |
| 1111449600000 | 138.37 |
| 1111536000000 | 137.75 |
| 1111622400000 | 138.75 |
| 1112054400000 | 138.88 |
| 1112140800000 | 138.27 |
| 1112227200000 | 138.89 |
| 1112313600000 | 139.45 |
| 1112572800000 | 138.86 |
| 1112659200000 | 140.04 |
| 1112745600000 | 140.98 |
| 1112832000000 | 141.53 |
| 1112918400000 | 142.03 |
| 1113177600000 | 141.62 |
| 1113264000000 | 141.37 |
| 1113350400000 | 142.37 |
| 1113436800000 | 141.31 |
| 1113523200000 | 138.88 |
| 1113782400000 | 136.41 |
| 1113868800000 | 137.55 |
| 1113955200000 | 138.23 |
| 1114041600000 | 137.33 |
| 1114128000000 | 137.92 |
| 1114387200000 | 138.54 |
| 1114473600000 | 137.42 |
| 1114560000000 | 134.38 |
| 1114646400000 | 133.67 |
| 1114732800000 | 132.83 |
| 1114992000000 | 134.65 |
| 1115078400000 | 134.92 |
| 1115164800000 | 134.82 |
| 1115251200000 | 134.86 |
| 1115337600000 | 135.91 |
| 1115596800000 | 135.77 |
| 1115683200000 | 135.31 |
| 1115769600000 | 136.25 |
| 1115856000000 | 136.62 |
| 1115942400000 | 136.51 |
| 1116201600000 | 136.63 |
| 1116288000000 | 136.97 |
| 1116374400000 | 138.8 |
| 1116460800000 | 139.87 |
| 1116547200000 | 139.94 |
| 1116806400000 | 140.78 |
| 1116892800000 | 141.28 |
| 1116979200000 | 141.38 |
| 1117065600000 | 142.53 |
| 1117152000000 | 142.7 |
| 1117411200000 | 142.93 |
| 1117497600000 | 143 |
| 1117584000000 | 145.01 |
| 1117670400000 | 145.01 |
| 1117756800000 | 144.65 |
| 1118016000000 | 144.15 |
| 1118102400000 | 145.62 |
| 1118188800000 | 146.5 |
| 1118275200000 | 146.84 |
| 1118361600000 | 147.91 |
| 1118620800000 | 148.01 |
| 1118707200000 | 148.9 |
| 1118793600000 | 148.75 |
| 1118880000000 | 150.18 |
| 1118966400000 | 151.32 |
| 1119225600000 | 151.02 |
| 1119312000000 | 151.35 |
| 1119398400000 | 151.65 |
| 1119484800000 | 151.79 |
| 1119571200000 | 151.63 |
| 1119830400000 | 149.17 |
| 1119916800000 | 150.12 |
| 1120003200000 | 150.44 |
| 1120089600000 | 150.64 |
| 1120176000000 | 150.97 |
| 1120435200000 | 151.38 |
| 1120521600000 | 152.25 |
| 1120608000000 | 153.46 |
| 1120694400000 | 151.52 |
| 1120780800000 | 153.95 |
| 1121040000000 | 155.5 |
| 1121126400000 | 155.66 |
| 1121212800000 | 156.03 |
| 1121299200000 | 155.61 |
| 1121385600000 | 155.67 |
| 1121644800000 | 156.03 |
| 1121731200000 | 156.45 |
| 1121817600000 | 155.36 |
| 1121904000000 | 156.9 |
| 1121990400000 | 157.03 |
| 1122249600000 | 156.69 |
| 1122336000000 | 156.66 |
| 1122422400000 | 157.91 |
| 1122508800000 | 158.94 |
| 1122595200000 | 158.72 |
| 1122854400000 | 159.4 |
| 1122940800000 | 160.54 |
| 1123027200000 | 160.71 |
| 1123113600000 | 160.01 |
| 1123200000000 | 159.43 |
| 1123459200000 | 160.24 |
| 1123545600000 | 160.2 |
| 1123632000000 | 160.39 |
| 1123718400000 | 159.58 |
| 1123804800000 | 159.5 |
| 1124064000000 | 159.52 |
| 1124150400000 | 159.58 |
| 1124236800000 | 160.27 |
| 1124323200000 | 159.89 |
| 1124409600000 | 160.63 |
| 1124668800000 | 161.84 |
| 1124755200000 | 161.62 |
| 1124841600000 | 160.37 |
| 1124928000000 | 159.36 |
| 1125014400000 | 158.77 |
| 1125273600000 | 158.29 |
| 1125360000000 | 158.95 |
| 1125446400000 | 160.23 |
| 1125532800000 | 161.82 |
| 1125619200000 | 161.76 |
| 1125878400000 | 162.7 |
| 1125964800000 | 164.06 |
| 1126051200000 | 165.04 |
| 1126137600000 | 164.03 |
| 1126224000000 | 164.91 |
| 1126483200000 | 165.93 |
| 1126569600000 | 165.71 |
| 1126656000000 | 166.44 |
| 1126742400000 | 166.18 |
| 1126828800000 | 166.12 |
| 1127088000000 | 167.42 |
| 1127174400000 | 167.82 |
| 1127260800000 | 166.8 |
| 1127347200000 | 167.24 |
| 1127433600000 | 167.07 |
| 1127692800000 | 167.59 |
| 1127779200000 | 167.55 |
| 1127865600000 | 167.55 |
| 1127952000000 | 167.71 |
| 1128038400000 | 168.21 |
| 1128297600000 | 168.57 |
| 1128384000000 | 168.56 |
| 1128470400000 | 167.33 |
| 1128556800000 | 164.44 |
| 1128643200000 | 163.82 |
| 1128902400000 | 163.73 |
| 1128988800000 | 163.95 |
| 1129075200000 | 163.31 |
| 1129161600000 | 159.08 |
| 1129248000000 | 157.47 |
| 1129507200000 | 157.71 |
| 1129593600000 | 157.05 |
| 1129680000000 | 152.83 |
| 1129766400000 | 153.41 |
| 1129852800000 | 151.55 |
| 1130112000000 | 154.55 |
| 1130198400000 | 155.6 |
| 1130284800000 | 157.05 |
| 1130371200000 | 154.97 |
| 1130457600000 | 154.28 |
| 1130716800000 | 157.89 |
| 1130803200000 | 157.47 |
| 1130889600000 | 157.59 |
| 1130976000000 | 157.82 |
| 1131062400000 | 157.95 |
| 1131321600000 | 157.74 |
| 1131408000000 | 157.79 |
| 1131494400000 | 157.47 |
| 1131580800000 | 157.86 |
| 1131667200000 | 159.09 |
| 1131926400000 | 159 |
| 1132012800000 | 157.15 |
| 1132099200000 | 156.37 |
| 1132185600000 | 157.97 |
| 1132272000000 | 157.91 |
| 1132531200000 | 158.38 |
| 1132617600000 | 158.78 |
| 1132704000000 | 159.88 |
| 1132790400000 | 160.05 |
| 1132876800000 | 160.55 |
| 1133136000000 | 159.82 |
| 1133222400000 | 158.81 |
| 1133308800000 | 159.13 |
| 1133395200000 | 161.23 |
| 1133481600000 | 162.84 |
| 1133740800000 | 162.57 |
| 1133827200000 | 163.7 |
| 1133913600000 | 164.14 |
| 1134000000000 | 163.68 |
| 1134086400000 | 164.21 |
| 1134345600000 | 164.48 |
| 1134432000000 | 164.44 |
| 1134518400000 | 164.63 |
| 1134604800000 | 163.45 |
| 1134691200000 | 163.97 |
| 1134950400000 | 163.61 |
| 1135036800000 | 163.96 |
| 1135123200000 | 165.35 |
| 1135209600000 | 165.66 |
| 1135296000000 | 167.45 |
| 1135641600000 | 168.23 |
| 1135728000000 | 168.17 |
| 1135814400000 | 168.94 |
| 1135900800000 | 169.04 |
| 1136160000000 | 170.09 |
| 1136246400000 | 171.84 |
| 1136332800000 | 174.02 |
| 1136419200000 | 173.45 |
| 1136505600000 | 173.89 |
| 1136764800000 | 173.65 |
| 1136851200000 | 172.55 |
| 1136937600000 | 174.08 |
| 1137024000000 | 175.87 |
| 1137110400000 | 174.63 |
| 1137369600000 | 175.28 |
| 1137456000000 | 174.9 |
| 1137542400000 | 173.05 |
| 1137628800000 | 175.38 |
| 1137715200000 | 175.68 |
| 1137974400000 | 175.18 |
| 1138060800000 | 175.46 |
| 1138147200000 | 177.04 |
| 1138233600000 | 179.32 |
| 1138320000000 | 181.77 |
| 1138579200000 | 182.54 |
| 1138665600000 | 181.99 |
| 1138752000000 | 184.14 |
| 1138838400000 | 184.91 |
| 1138924800000 | 183.86 |
| 1139184000000 | 184.86 |
| 1139270400000 | 183.72 |
| 1139356800000 | 183.61 |
| 1139443200000 | 185.51 |
| 1139529600000 | 185.12 |
| 1139788800000 | 184.61 |
| 1139875200000 | 185.61 |
| 1139961600000 | 186.53 |
| 1140048000000 | 187.24 |
| 1140134400000 | 188.64 |
| 1140393600000 | 189.39 |
| 1140480000000 | 190.16 |
| 1140566400000 | 189.75 |
| 1140652800000 | 189.89 |
| 1140739200000 | 190.19 |
| 1140998400000 | 190.87 |
| 1141084800000 | 188.19 |
| 1141171200000 | 190.4 |
| 1141257600000 | 188.95 |
| 1141344000000 | 189.15 |
| 1141603200000 | 190.15 |
| 1141689600000 | 189.4 |
| 1141776000000 | 188.83 |
| 1141862400000 | 190.52 |
| 1141948800000 | 190.88 |
| 1142208000000 | 191.97 |
| 1142294400000 | 194.23 |
| 1142380800000 | 195.16 |
| 1142467200000 | 195.6 |
| 1142553600000 | 196.17 |
| 1142812800000 | 198.01 |
| 1142899200000 | 198.28 |
| 1142985600000 | 198.57 |
| 1143072000000 | 199.79 |
| 1143158400000 | 200.96 |
| 1143417600000 | 201.05 |
| 1143504000000 | 200.39 |
| 1143590400000 | 200.03 |
| 1143676800000 | 201.7 |
| 1143763200000 | 200.87 |
| 1144022400000 | 204.61 |
| 1144108800000 | 203.54 |
| 1144195200000 | 204.87 |
| 1144281600000 | 207.05 |
| 1144368000000 | 205.64 |
| 1144627200000 | 205.61 |
| 1144713600000 | 204.76 |
| 1144800000000 | 202.8 |
| 1144886400000 | 204.18 |
| 1145318400000 | 205 |
| 1145404800000 | 207.63 |
| 1145491200000 | 208.56 |
| 1145577600000 | 211.92 |
| 1145836800000 | 212.22 |
| 1145923200000 | 211.19 |
| 1146009600000 | 211.39 |
| 1146096000000 | 210.16 |
| 1146182400000 | 210.46 |
| 1146441600000 | 210.78 |
| 1146528000000 | 214.72 |
| 1146614400000 | 213.54 |
| 1146700800000 | 215.21 |
| 1146787200000 | 216.94 |
| 1147046400000 | 217.33 |
| 1147132800000 | 218.65 |
| 1147219200000 | 218.98 |
| 1147305600000 | 219.45 |
| 1147392000000 | 214.91 |
| 1147651200000 | 207.69 |
| 1147737600000 | 205.92 |
| 1147824000000 | 200.74 |
| 1147910400000 | 194.34 |
| 1147996800000 | 195.3 |
| 1148256000000 | 183.8 |
| 1148342400000 | 193.95 |
| 1148428800000 | 191.37 |
| 1148515200000 | 191.4 |
| 1148601600000 | 198.93 |
| 1148860800000 | 201.68 |
| 1148947200000 | 195.92 |
| 1149033600000 | 197.47 |
| 1149120000000 | 199.71 |
| 1149206400000 | 202.1 |
| 1149465600000 | 201.28 |
| 1149552000000 | 197.55 |
| 1149638400000 | 193.87 |
| 1149724800000 | 184.57 |
| 1149811200000 | 187.69 |
| 1150070400000 | 185.35 |
| 1150156800000 | 177.2 |
| 1150243200000 | 177.74 |
| 1150329600000 | 186.82 |
| 1150416000000 | 184.92 |
| 1150675200000 | 187.23 |
| 1150761600000 | 186.91 |
| 1150848000000 | 188.37 |
| 1150934400000 | 190.05 |
| 1151020800000 | 191.37 |
| 1151280000000 | 191.59 |
| 1151366400000 | 191.46 |
| 1151452800000 | 190.58 |
| 1151539200000 | 194.34 |
| 1151625600000 | 198.36 |
| 1151884800000 | 200.29 |
| 1151971200000 | 200.7 |
| 1152057600000 | 199.07 |
| 1152144000000 | 201.29 |
| 1152230400000 | 200.28 |
| 1152489600000 | 199.83 |
| 1152576000000 | 198.66 |
| 1152662400000 | 201.25 |
| 1152748800000 | 197.2 |
| 1152835200000 | 194.7 |
| 1153094400000 | 191.3 |
| 1153180800000 | 188.82 |
| 1153267200000 | 194.32 |
| 1153353600000 | 195.78 |
| 1153440000000 | 192.64 |
| 1153699200000 | 194.87 |
| 1153785600000 | 197.73 |
| 1153872000000 | 198.3 |
| 1153958400000 | 200.73 |
| 1154044800000 | 200.31 |
| 1154304000000 | 201.02 |
| 1154390400000 | 200.88 |
| 1154476800000 | 202.68 |
| 1154563200000 | 200.47 |
| 1154649600000 | 201.4 |
| 1154908800000 | 199.24 |
| 1154995200000 | 200.22 |
| 1155081600000 | 200.78 |
| 1155168000000 | 198.4 |
| 1155254400000 | 198.93 |
| 1155513600000 | 199.68 |
| 1155600000000 | 199.91 |
| 1155686400000 | 202.86 |
| 1155772800000 | 203.7 |
| 1155859200000 | 203.49 |
| 1156118400000 | 205.49 |
| 1156204800000 | 205.88 |
| 1156291200000 | 206.28 |
| 1156377600000 | 205.7 |
| 1156464000000 | 205.5 |
| 1156723200000 | 205.41 |
| 1156809600000 | 205.47 |
| 1156896000000 | 207.15 |
| 1156982400000 | 206.49 |
| 1157068800000 | 207.37 |
| 1157328000000 | 208.96 |
| 1157414400000 | 209.83 |
| 1157500800000 | 208.42 |
| 1157587200000 | 205.92 |
| 1157673600000 | 206.94 |
| 1157932800000 | 202.44 |
| 1158019200000 | 203.44 |
| 1158105600000 | 205.5 |
| 1158192000000 | 206.91 |
| 1158278400000 | 207.15 |
| 1158537600000 | 208.03 |
| 1158624000000 | 208.45 |
| 1158710400000 | 208.96 |
| 1158796800000 | 208.52 |
| 1158883200000 | 206.01 |
| 1159142400000 | 202.4 |
| 1159228800000 | 205.41 |
| 1159315200000 | 208.07 |
| 1159401600000 | 209.38 |
| 1159488000000 | 210.08 |
| 1159747200000 | 208.91 |
| 1159833600000 | 206.61 |
| 1159920000000 | 207.77 |
| 1160006400000 | 211.59 |
| 1160092800000 | 211.35 |
| 1160352000000 | 212.71 |
| 1160438400000 | 215.08 |
| 1160524800000 | 214.88 |
| 1160611200000 | 216.64 |
| 1160697600000 | 217.82 |
| 1160956800000 | 219.86 |
| 1161043200000 | 216.87 |
| 1161129600000 | 219.66 |
| 1161216000000 | 220.78 |
| 1161302400000 | 223.67 |
| 1161561600000 | 223.39 |
| 1161648000000 | 224.62 |
| 1161734400000 | 226.5 |
| 1161820800000 | 227.19 |
| 1161907200000 | 225.62 |
| 1162166400000 | 223.78 |
| 1162252800000 | 225.18 |
| 1162339200000 | 226.32 |
| 1162425600000 | 225.27 |
| 1162512000000 | 226.68 |
| 1162771200000 | 229.86 |
| 1162857600000 | 230.07 |
| 1162944000000 | 229.29 |
| 1163030400000 | 230.8 |
| 1163116800000 | 230.86 |
| 1163376000000 | 230.02 |
| 1163462400000 | 231.94 |
| 1163548800000 | 233.1 |
| 1163635200000 | 233.66 |
| 1163721600000 | 229.22 |
| 1163980800000 | 230.55 |
| 1164067200000 | 233.24 |
| 1164153600000 | 234.83 |
| 1164240000000 | 234.38 |
| 1164326400000 | 234.82 |
| 1164585600000 | 230.43 |
| 1164672000000 | 226.79 |
| 1164758400000 | 231.49 |
| 1164844800000 | 231.26 |
| 1164931200000 | 230.7 |
| 1165190400000 | 231.81 |
| 1165276800000 | 234.01 |
| 1165363200000 | 234.3 |
| 1165449600000 | 236.3 |
| 1165536000000 | 237.09 |
| 1165795200000 | 239.44 |
| 1165881600000 | 240.71 |
| 1165968000000 | 240.98 |
| 1166054400000 | 242.63 |
| 1166140800000 | 245.04 |
| 1166400000000 | 245.53 |
| 1166486400000 | 243.5 |
| 1166572800000 | 246.52 |
| 1166659200000 | 246.49 |
| 1166745600000 | 246.41 |
| 1167177600000 | 247.78 |
| 1167264000000 | 248.34 |
| 1167350400000 | 248.98 |
| 1167696000000 | 252.57 |
| 1167782400000 | 249.53 |
| 1167868800000 | 242.91 |
| 1167955200000 | 242.71 |
| 1168214400000 | 243.21 |
| 1168300800000 | 242.8 |
| 1168387200000 | 240.95 |
| 1168473600000 | 244.24 |
| 1168560000000 | 244.55 |
| 1168819200000 | 248.86 |
| 1168905600000 | 248.91 |
| 1168992000000 | 248.94 |
| 1169078400000 | 247.93 |
| 1169164800000 | 249.95 |
| 1169424000000 | 251.58 |
| 1169510400000 | 252.36 |
| 1169596800000 | 255.48 |
| 1169683200000 | 253.93 |
| 1169769600000 | 252.66 |
| 1170028800000 | 254.32 |
| 1170115200000 | 254.36 |
| 1170201600000 | 255.03 |
| 1170288000000 | 256.19 |
| 1170374400000 | 258.26 |
| 1170633600000 | 257.56 |
| 1170720000000 | 258.31 |
| 1170806400000 | 262.08 |
| 1170892800000 | 261.07 |
| 1170979200000 | 264.21 |
| 1171238400000 | 261.13 |
| 1171324800000 | 261.74 |
| 1171411200000 | 266.24 |
| 1171497600000 | 264.7 |
| 1171584000000 | 265.27 |
| 1171843200000 | 266.64 |
| 1171929600000 | 264.76 |
| 1172016000000 | 262.55 |
| 1172102400000 | 264.32 |
| 1172188800000 | 264.99 |
| 1172448000000 | 267.53 |
| 1172534400000 | 255.39 |
| 1172620800000 | 251.98 |
| 1172707200000 | 249.27 |
| 1172793600000 | 251.68 |
| 1173052800000 | 246.05 |
| 1173139200000 | 249.02 |
| 1173225600000 | 252.52 |
| 1173312000000 | 257.44 |
| 1173398400000 | 257.03 |
| 1173657600000 | 257.03 |
| 1173744000000 | 255.53 |
| 1173830400000 | 247.58 |
| 1173916800000 | 252.56 |
| 1174003200000 | 253.24 |
| 1174262400000 | 257.01 |
| 1174348800000 | 258.32 |
| 1174435200000 | 260.71 |
| 1174521600000 | 264.58 |
| 1174608000000 | 264 |
| 1174867200000 | 263.38 |
| 1174953600000 | 262.01 |
| 1175040000000 | 261.44 |
| 1175126400000 | 263.9 |
| 1175212800000 | 264.74 |
| 1175472000000 | 265.42 |
| 1175558400000 | 268.27 |
| 1175644800000 | 269.57 |
| 1175731200000 | 269.87 |
| 1176163200000 | 272.63 |
| 1176249600000 | 271.48 |
| 1176336000000 | 270.02 |
| 1176422400000 | 270.6 |
| 1176681600000 | 273.28 |
| 1176768000000 | 273.77 |
| 1176854400000 | 270.96 |
| 1176940800000 | 269.68 |
| 1177027200000 | 276.1 |
| 1177286400000 | 277.31 |
| 1177372800000 | 274.01 |
| 1177459200000 | 277.38 |
| 1177545600000 | 278.67 |
| 1177632000000 | 277.69 |
| 1177891200000 | 278.07 |
| 1177977600000 | 278.39 |
| 1178064000000 | 281.99 |
| 1178150400000 | 281.33 |
| 1178236800000 | 283.99 |
| 1178496000000 | 285.44 |
| 1178582400000 | 279.33 |
| 1178668800000 | 279.18 |
| 1178755200000 | 277.36 |
| 1178841600000 | 276.97 |
| 1179100800000 | 277.84 |
| 1179187200000 | 278.72 |
| 1179273600000 | 278.46 |
| 1179360000000 | 278.01 |
| 1179446400000 | 280.49 |
| 1179705600000 | 282.18 |
| 1179792000000 | 284.08 |
| 1179878400000 | 286.27 |
| 1179964800000 | 285.6 |
| 1180051200000 | 284.77 |
| 1180310400000 | 286.3 |
| 1180396800000 | 284.86 |
| 1180483200000 | 282.31 |
| 1180569600000 | 287.47 |
| 1180656000000 | 287.89 |
| 1180915200000 | 284.65 |
| 1181001600000 | 284.8 |
| 1181088000000 | 280.53 |
| 1181174400000 | 273.71 |
| 1181260800000 | 272.68 |
| 1181520000000 | 277.51 |
| 1181606400000 | 273.42 |
| 1181692800000 | 274.08 |
| 1181779200000 | 278.57 |
| 1181865600000 | 281.59 |
| 1182124800000 | 282.41 |
| 1182211200000 | 282.02 |
| 1182297600000 | 284.97 |
| 1182384000000 | 282.28 |
| 1182470400000 | 282.08 |
| 1182729600000 | 279.29 |
| 1182816000000 | 277.64 |
| 1182902400000 | 275.48 |
| 1182988800000 | 279.59 |
| 1183075200000 | 280.65 |
| 1183334400000 | 283.44 |
| 1183420800000 | 286.42 |
| 1183507200000 | 289.84 |
| 1183593600000 | 288.76 |
| 1183680000000 | 289.27 |
| 1183939200000 | 290.02 |
| 1184025600000 | 287.33 |
| 1184112000000 | 288.59 |
| 1184198400000 | 291.99 |
| 1184284800000 | 294.16 |
| 1184544000000 | 295.23 |
| 1184630400000 | 292.57 |
| 1184716800000 | 290.75 |
| 1184803200000 | 292.53 |
| 1184889600000 | 291.39 |
| 1185148800000 | 292.72 |
| 1185235200000 | 286.76 |
| 1185321600000 | 283.43 |
| 1185408000000 | 276.14 |
| 1185494400000 | 272.48 |
| 1185753600000 | 274.32 |
| 1185840000000 | 278.92 |
| 1185926400000 | 270.5 |
| 1186012800000 | 273.74 |
| 1186099200000 | 267.99 |
| 1186358400000 | 262.16 |
| 1186444800000 | 265.48 |
| 1186531200000 | 272.95 |
| 1186617600000 | 267.23 |
| 1186704000000 | 259.22 |
| 1186963200000 | 264.16 |
| 1187049600000 | 263.42 |
| 1187136000000 | 259.08 |
| 1187222400000 | 247.17 |
| 1187308800000 | 252.85 |
| 1187568000000 | 256.98 |
| 1187654400000 | 255.96 |
| 1187740800000 | 262.67 |
| 1187827200000 | 263.15 |
| 1187913600000 | 265.26 |
| 1188172800000 | 265.83 |
| 1188259200000 | 260.32 |
| 1188345600000 | 262.11 |
| 1188432000000 | 264.68 |
| 1188518400000 | 268.55 |
| 1188777600000 | 269.77 |
| 1188864000000 | 271.46 |
| 1188950400000 | 267.09 |
| 1189036800000 | 269.19 |
| 1189123200000 | 261.37 |
| 1189382400000 | 256.84 |
| 1189468800000 | 262.42 |
| 1189555200000 | 262.38 |
| 1189641600000 | 264.77 |
| 1189728000000 | 263.22 |
| 1189987200000 | 258.19 |
| 1190073600000 | 261.7 |
| 1190160000000 | 272.18 |
| 1190246400000 | 271.17 |
| 1190332800000 | 273.7 |
| 1190592000000 | 273.75 |
| 1190678400000 | 270.07 |
| 1190764800000 | 274.15 |
| 1190851200000 | 276.3 |
| 1190937600000 | 275.96 |
| 1191196800000 | 278.69 |
| 1191283200000 | 279.2 |
| 1191369600000 | 278.51 |
| 1191456000000 | 278.3 |
| 1191542400000 | 280.48 |
| 1191801600000 | 282.59 |
| 1191888000000 | 282.98 |
| 1191974400000 | 284 |
| 1192060800000 | 286.27 |
| 1192147200000 | 284.41 |
| 1192406400000 | 283.14 |
| 1192492800000 | 279 |
| 1192579200000 | 280.25 |
| 1192665600000 | 276.53 |
| 1192752000000 | 274.03 |
| 1193011200000 | 266.85 |
| 1193097600000 | 274.08 |
| 1193184000000 | 270.97 |
| 1193270400000 | 274.92 |
| 1193356800000 | 275.7 |
| 1193616000000 | 278.38 |
| 1193702400000 | 278.06 |
| 1193788800000 | 280.24 |
| 1193875200000 | 278.67 |
| 1193961600000 | 276.14 |
| 1194220800000 | 274.69 |
| 1194307200000 | 275.98 |
| 1194393600000 | 272.13 |
| 1194480000000 | 270.59 |
| 1194566400000 | 264.13 |
| 1194825600000 | 261.12 |
| 1194912000000 | 258.69 |
| 1194998400000 | 260.58 |
| 1195084800000 | 254.23 |
| 1195171200000 | 250.2 |
| 1195430400000 | 240.45 |
| 1195516800000 | 244.17 |
| 1195603200000 | 237.29 |
| 1195689600000 | 236.85 |
| 1195776000000 | 241.69 |
| 1196035200000 | 243.55 |
| 1196121600000 | 239.58 |
| 1196208000000 | 245.88 |
| 1196294400000 | 247.18 |
| 1196380800000 | 249.75 |
| 1196640000000 | 247.19 |
| 1196726400000 | 242.31 |
| 1196812800000 | 247.04 |
| 1196899200000 | 246.95 |
| 1196985600000 | 252.61 |
| 1197244800000 | 253.36 |
| 1197331200000 | 253.92 |
| 1197417600000 | 255.34 |
| 1197504000000 | 248.04 |
| 1197590400000 | 247.96 |
| 1197849600000 | 239.61 |
| 1197936000000 | 238.97 |
| 1198022400000 | 236.68 |
| 1198108800000 | 236.55 |
| 1198195200000 | 240.08 |
| 1198454400000 | 239.9 |
| 1198713600000 | 239.59 |
| 1198800000000 | 240.88 |
| 1199059200000 | 241.04 |
| 1199232000000 | 239.74 |
| 1199318400000 | 237.41 |
| 1199404800000 | 230.19 |
| 1199664000000 | 225.69 |
| 1199750400000 | 226.87 |
| 1199836800000 | 220.93 |
| 1199923200000 | 216.84 |
| 1200009600000 | 215.63 |
| 1200268800000 | 218.55 |
| 1200355200000 | 209.38 |
| 1200441600000 | 205.19 |
| 1200528000000 | 205.95 |
| 1200614400000 | 203.49 |
| 1200873600000 | 194.38 |
| 1200960000000 | 199.78 |
| 1201046400000 | 195.91 |
| 1201132800000 | 206.35 |
| 1201219200000 | 210.88 |
| 1201478400000 | 206.39 |
| 1201564800000 | 211.41 |
| 1201651200000 | 209.35 |
| 1201737600000 | 204.87 |
| 1201824000000 | 210.49 |
| 1202083200000 | 214.1 |
| 1202169600000 | 206.61 |
| 1202256000000 | 207.41 |
| 1202342400000 | 202.14 |
| 1202428800000 | 201.35 |
| 1202688000000 | 198.3 |
| 1202774400000 | 206.68 |
| 1202860800000 | 209.07 |
| 1202947200000 | 211.33 |
| 1203033600000 | 210.53 |
| 1203292800000 | 215.42 |
| 1203379200000 | 217.31 |
| 1203465600000 | 215.21 |
| 1203552000000 | 218.59 |
| 1203638400000 | 216.69 |
| 1203897600000 | 219.12 |
| 1203984000000 | 222.23 |
| 1204070400000 | 223.21 |
| 1204156800000 | 219.71 |
| 1204243200000 | 216.61 |
| 1204502400000 | 213.71 |
| 1204588800000 | 212.15 |
| 1204675200000 | 216.62 |
| 1204761600000 | 214.6 |
| 1204848000000 | 211.02 |
| 1205107200000 | 206.97 |
| 1205193600000 | 210.35 |
| 1205280000000 | 212.1 |
| 1205366400000 | 207.83 |
| 1205452800000 | 206.51 |
| 1205712000000 | 197.71 |
| 1205798400000 | 204.05 |
| 1205884800000 | 202.97 |
| 1205971200000 | 202.45 |
| 1206403200000 | 210.17 |
| 1206489600000 | 211.78 |
| 1206576000000 | 216.22 |
| 1206662400000 | 215.96 |
| 1206921600000 | 217.43 |
| 1207008000000 | 224.43 |
| 1207094400000 | 225.74 |
| 1207180800000 | 222.37 |
| 1207267200000 | 221.36 |
| 1207526400000 | 226.3 |
| 1207612800000 | 223.54 |
| 1207699200000 | 223.69 |
| 1207785600000 | 222.67 |
| 1207872000000 | 218.82 |
| 1208131200000 | 215.66 |
| 1208217600000 | 218.08 |
| 1208304000000 | 221.56 |
| 1208390400000 | 219.44 |
| 1208476800000 | 221.12 |
| 1208736000000 | 221.5 |
| 1208822400000 | 221.04 |
| 1208908800000 | 222.56 |
| 1208995200000 | 220.42 |
| 1209081600000 | 224.71 |
| 1209340800000 | 227.35 |
| 1209427200000 | 224.37 |
| 1209513600000 | 227.6 |
| 1209600000000 | 227.37 |
| 1209686400000 | 233.1 |
| 1209945600000 | 234.52 |
| 1210032000000 | 235.31 |
| 1210118400000 | 237.4 |
| 1210204800000 | 238.51 |
| 1210291200000 | 236.22 |
| 1210550400000 | 238.01 |
| 1210636800000 | 237.33 |
| 1210723200000 | 239.81 |
| 1210809600000 | 239.8 |
| 1210896000000 | 243.04 |
| 1211155200000 | 245.73 |
| 1211241600000 | 239.78 |
| 1211328000000 | 239.19 |
| 1211414400000 | 237.17 |
| 1211500800000 | 234.54 |
| 1211760000000 | 234.94 |
| 1211846400000 | 233.09 |
| 1211932800000 | 234.13 |
| 1212019200000 | 234.86 |
| 1212105600000 | 234.86 |
| 1212364800000 | 232.64 |
| 1212451200000 | 235.15 |
| 1212537600000 | 230.44 |
| 1212624000000 | 230.19 |
| 1212710400000 | 228.14 |
| 1212969600000 | 224.13 |
| 1213056000000 | 220.69 |
| 1213142400000 | 216.12 |
| 1213228800000 | 217.48 |
| 1213315200000 | 217.23 |
| 1213574400000 | 219.36 |
| 1213660800000 | 221.58 |
| 1213747200000 | 215.08 |
| 1213833600000 | 212.03 |
| 1213920000000 | 211.1 |
| 1214179200000 | 208.29 |
| 1214265600000 | 204.83 |
| 1214352000000 | 208.17 |
| 1214438400000 | 205.21 |
| 1214524800000 | 204.56 |
| 1214784000000 | 203.54 |
| 1214870400000 | 197.17 |
| 1214956800000 | 197.44 |
| 1215043200000 | 196.6 |
| 1215129600000 | 195.09 |
| 1215388800000 | 196.34 |
| 1215475200000 | 190.77 |
| 1215561600000 | 194.52 |
| 1215648000000 | 191.03 |
| 1215734400000 | 187.66 |
| 1215993600000 | 187.84 |
| 1216080000000 | 181.43 |
| 1216166400000 | 182.62 |
| 1216252800000 | 191.21 |
| 1216339200000 | 193.03 |
| 1216598400000 | 196.05 |
| 1216684800000 | 192.21 |
| 1216771200000 | 194.9 |
| 1216857600000 | 190.49 |
| 1216944000000 | 186.55 |
| 1217203200000 | 186.5 |
| 1217289600000 | 185.57 |
| 1217376000000 | 191.46 |
| 1217462400000 | 189.71 |
| 1217548800000 | 187.52 |
| 1217808000000 | 184.22 |
| 1217894400000 | 188.08 |
| 1217980800000 | 191.69 |
| 1218067200000 | 191.07 |
| 1218153600000 | 192.15 |
| 1218412800000 | 195.91 |
| 1218499200000 | 196.81 |
| 1218585600000 | 193.04 |
| 1218672000000 | 194.31 |
| 1218758400000 | 194.93 |
| 1219017600000 | 195.62 |
| 1219104000000 | 189.38 |
| 1219190400000 | 189.25 |
| 1219276800000 | 189.02 |
| 1219363200000 | 194.09 |
| 1219622400000 | 191.97 |
| 1219708800000 | 190.09 |
| 1219795200000 | 189.88 |
| 1219881600000 | 193.16 |
| 1219968000000 | 194.25 |
| 1220227200000 | 193.79 |
| 1220313600000 | 195.22 |
| 1220400000000 | 192.2 |
| 1220486400000 | 186.17 |
| 1220572800000 | 180.7 |
| 1220832000000 | 184.59 |
| 1220918400000 | 180.63 |
| 1221004800000 | 178.15 |
| 1221091200000 | 175.67 |
| 1221177600000 | 177.1 |
| 1221436800000 | 169.17 |
| 1221523200000 | 162.86 |
| 1221609600000 | 158.84 |
| 1221696000000 | 158.72 |
| 1221782400000 | 174.84 |
| 1222041600000 | 174.42 |
| 1222128000000 | 168.01 |
| 1222214400000 | 166.85 |
| 1222300800000 | 168.66 |
| 1222387200000 | 164.69 |
| 1222646400000 | 154.47 |
| 1222732800000 | 151.57 |
| 1222819200000 | 149.15 |
| 1222905600000 | 146.29 |
| 1222992000000 | 148.33 |
| 1223251200000 | 134.92 |
| 1223337600000 | 132.58 |
| 1223424000000 | 125.67 |
| 1223510400000 | 127.04 |
| 1223596800000 | 121.8 |
| 1223856000000 | 125.36 |
| 1223942400000 | 128.76 |
| 1224028800000 | 121.09 |
| 1224115200000 | 113.8 |
| 1224201600000 | 115.6 |
| 1224460800000 | 119.85 |
| 1224547200000 | 120.52 |
| 1224633600000 | 115.13 |
| 1224720000000 | 111.78 |
| 1224806400000 | 104.69 |
| 1225065600000 | 101.5 |
| 1225152000000 | 103.11 |
| 1225238400000 | 112 |
| 1225324800000 | 116.26 |
| 1225411200000 | 118.83 |
| 1225670400000 | 123.04 |
| 1225756800000 | 131.59 |
| 1225843200000 | 127.71 |
| 1225929600000 | 119.44 |
| 1226016000000 | 120.66 |
| 1226275200000 | 122.53 |
| 1226361600000 | 115.27 |
| 1226448000000 | 110.56 |
| 1226534400000 | 110.54 |
| 1226620800000 | 111.17 |
| 1226880000000 | 108.17 |
| 1226966400000 | 106.73 |
| 1227052800000 | 101.99 |
| 1227139200000 | 97.63 |
| 1227225600000 | 95.73 |
| 1227484800000 | 101.42 |
| 1227571200000 | 103.94 |
| 1227657600000 | 103.4 |
| 1227744000000 | 107.32 |
| 1227830400000 | 107.42 |
| 1228089600000 | 101.45 |
| 1228176000000 | 102.76 |
| 1228262400000 | 103.75 |
| 1228348800000 | 102.88 |
| 1228435200000 | 97.81 |
| 1228694400000 | 104.21 |
| 1228780800000 | 105.54 |
| 1228867200000 | 108.12 |
| 1228953600000 | 107.34 |
| 1229040000000 | 104.26 |
| 1229299200000 | 103.01 |
| 1229385600000 | 103.11 |
| 1229472000000 | 103.88 |
| 1229558400000 | 103.43 |
| 1229644800000 | 102.88 |
| 1229904000000 | 101.18 |
| 1229990400000 | 101.5 |
| 1230076800000 | 101.01 |
| 1230508800000 | 102.39 |
| 1230595200000 | 104.48 |
| 1230681600000 | 104.57 |
| 1230854400000 | 111.78 |
| 1231113600000 | 114.52 |
| 1231200000000 | 116.4 |
| 1231286400000 | 114.5 |
| 1231372800000 | 112.17 |
| 1231459200000 | 111.79 |
| 1231718400000 | 110.65 |
| 1231804800000 | 108.39 |
| 1231891200000 | 103.52 |
| 1231977600000 | 103.76 |
| 1232064000000 | 105.99 |
| 1232323200000 | 103.38 |
| 1232409600000 | 101.54 |
| 1232496000000 | 103.91 |
| 1232582400000 | 103.91 |
| 1232668800000 | 103.43 |
| 1232928000000 | 106.91 |
| 1233014400000 | 105.82 |
| 1233100800000 | 109.04 |
| 1233187200000 | 107.23 |
| 1233273600000 | 107.22 |
| 1233532800000 | 103.7 |
| 1233619200000 | 105.75 |
| 1233705600000 | 109.78 |
| 1233792000000 | 109.92 |
| 1233878400000 | 114.77 |
| 1234137600000 | 117.33 |
| 1234224000000 | 114.76 |
| 1234310400000 | 114.31 |
| 1234396800000 | 112.93 |
| 1234483200000 | 114.44 |
| 1234742400000 | 113.11 |
| 1234828800000 | 108.88 |
| 1234915200000 | 107.99 |
| 1235001600000 | 107.74 |
| 1235088000000 | 103.6 |
| 1235347200000 | 102.11 |
| 1235433600000 | 101.1 |
| 1235520000000 | 100.05 |
| 1235606400000 | 102.01 |
| 1235692800000 | 99.68 |
| 1235952000000 | 95.98 |
| 1236038400000 | 93.4 |
| 1236124800000 | 97.02 |
| 1236211200000 | 93.15 |
| 1236297600000 | 91.16 |
| 1236556800000 | 91.15 |
| 1236643200000 | 96.33 |
| 1236729600000 | 97.95 |
| 1236816000000 | 98.43 |
| 1236902400000 | 99.18 |
| 1237161600000 | 102.33 |
| 1237248000000 | 102.19 |
| 1237334400000 | 101.49 |
| 1237420800000 | 104.33 |
| 1237507200000 | 103.52 |
| 1237766400000 | 106.57 |
| 1237852800000 | 104.83 |
| 1237939200000 | 105.49 |
| 1238025600000 | 106.31 |
| 1238112000000 | 105.37 |
| 1238371200000 | 100.34 |
| 1238457600000 | 102.6 |
| 1238544000000 | 103.27 |
| 1238630400000 | 109.62 |
| 1238716800000 | 111.6 |
| 1238976000000 | 111.18 |
| 1239062400000 | 108.78 |
| 1239148800000 | 108.79 |
| 1239235200000 | 111.04 |
| 1239667200000 | 115.66 |
| 1239753600000 | 114.87 |
| 1239840000000 | 118.25 |
| 1239926400000 | 122.61 |
| 1240185600000 | 115.44 |
| 1240272000000 | 116 |
| 1240358400000 | 122.13 |
| 1240444800000 | 123.11 |
| 1240531200000 | 126.14 |
| 1240790400000 | 126.28 |
| 1240876800000 | 123.24 |
| 1240963200000 | 125.84 |
| 1241049600000 | 126.85 |
| 1241136000000 | 127.15 |
| 1241395200000 | 134.6 |
| 1241481600000 | 133.84 |
| 1241568000000 | 138.51 |
| 1241654400000 | 138.99 |
| 1241740800000 | 141.55 |
| 1242000000000 | 137.39 |
| 1242086400000 | 135.02 |
| 1242172800000 | 130.08 |
| 1242259200000 | 132.17 |
| 1242345600000 | 134.61 |
| 1242604800000 | 138.76 |
| 1242691200000 | 142.65 |
| 1242777600000 | 145.24 |
| 1242864000000 | 144.62 |
| 1242950400000 | 142.57 |
| 1243209600000 | 141.55 |
| 1243296000000 | 139.56 |
| 1243382400000 | 138.04 |
| 1243468800000 | 137.02 |
| 1243555200000 | 137.87 |
| 1243814400000 | 142.8 |
| 1243900800000 | 143.5 |
| 1243987200000 | 137.49 |
| 1244073600000 | 137.73 |
| 1244160000000 | 138.43 |
| 1244419200000 | 135.97 |
| 1244505600000 | 136.64 |
| 1244592000000 | 141.29 |
| 1244678400000 | 143.2 |
| 1244764800000 | 143.34 |
| 1245024000000 | 139.7 |
| 1245110400000 | 140.04 |
| 1245196800000 | 133.94 |
| 1245283200000 | 134.35 |
| 1245369600000 | 134.4 |
| 1245628800000 | 127.42 |
| 1245715200000 | 126.88 |
| 1245801600000 | 131.82 |
| 1245888000000 | 130.53 |
| 1245974400000 | 132.31 |
| 1246233600000 | 135.29 |
| 1246320000000 | 133.6 |
| 1246406400000 | 138.28 |
| 1246492800000 | 134.83 |
| 1246579200000 | 133.72 |
| 1246838400000 | 129.91 |
| 1246924800000 | 129.9 |
| 1247011200000 | 127.62 |
| 1247097600000 | 127.8 |
| 1247184000000 | 125.25 |
| 1247443200000 | 127.73 |
| 1247529600000 | 130.52 |
| 1247616000000 | 135.73 |
| 1247702400000 | 136.2 |
| 1247788800000 | 136.16 |
| 1248048000000 | 139.34 |
| 1248134400000 | 142.28 |
| 1248220800000 | 142.44 |
| 1248307200000 | 145.96 |
| 1248393600000 | 147.1 |
| 1248652800000 | 147.24 |
| 1248739200000 | 145.85 |
| 1248825600000 | 145.54 |
| 1248912000000 | 150.39 |
| 1248998400000 | 151.06 |
| 1249257600000 | 155.99 |
| 1249344000000 | 152.96 |
| 1249430400000 | 154.09 |
| 1249516800000 | 155.14 |
| 1249603200000 | 156.92 |
| 1249862400000 | 155.85 |
| 1249948800000 | 152.33 |
| 1250035200000 | 154.6 |
| 1250121600000 | 157.2 |
| 1250208000000 | 156.54 |
| 1250467200000 | 151.98 |
| 1250553600000 | 152.69 |
| 1250640000000 | 151.54 |
| 1250726400000 | 154.06 |
| 1250812800000 | 157.68 |
| 1251072000000 | 160.4 |
| 1251158400000 | 160.22 |
| 1251244800000 | 157.32 |
| 1251331200000 | 156.53 |
| 1251417600000 | 160.11 |
| 1251676800000 | 156.98 |
| 1251763200000 | 153.99 |
| 1251849600000 | 149.59 |
| 1251936000000 | 151.64 |
| 1252022400000 | 154.71 |
| 1252281600000 | 158.21 |
| 1252368000000 | 159.04 |
| 1252454400000 | 161.44 |
| 1252540800000 | 160.4 |
| 1252627200000 | 162.09 |
| 1252886400000 | 160.85 |
| 1252972800000 | 163.18 |
| 1253059200000 | 166.91 |
| 1253145600000 | 167.52 |
| 1253232000000 | 166.61 |
| 1253491200000 | 164.15 |
| 1253577600000 | 167.51 |
| 1253664000000 | 167.98 |
| 1253750400000 | 164.08 |
| 1253836800000 | 163.75 |
| 1254096000000 | 165.59 |
| 1254182400000 | 164.84 |
| 1254268800000 | 164.84 |
| 1254355200000 | 162.44 |
| 1254441600000 | 158.28 |
| 1254700800000 | 159.38 |
| 1254787200000 | 164.99 |
| 1254873600000 | 162.69 |
| 1254960000000 | 165.56 |
| 1255046400000 | 166.41 |
| 1255305600000 | 167.76 |
| 1255392000000 | 166.05 |
| 1255478400000 | 169.47 |
| 1255564800000 | 168.16 |
| 1255651200000 | 168 |
| 1255910400000 | 170.51 |
| 1255996800000 | 170.6 |
| 1256083200000 | 170.31 |
| 1256169600000 | 167.75 |
| 1256256000000 | 168.25 |
| 1256515200000 | 166.01 |
| 1256601600000 | 164.16 |
| 1256688000000 | 157.99 |
| 1256774400000 | 162.47 |
| 1256860800000 | 161.64 |
| 1257120000000 | 160.05 |
| 1257206400000 | 157.34 |
| 1257292800000 | 161.61 |
| 1257379200000 | 162.31 |
| 1257465600000 | 161.89 |
| 1257724800000 | 166.08 |
| 1257811200000 | 166.16 |
| 1257897600000 | 168.88 |
| 1257984000000 | 169.08 |
| 1258070400000 | 169.25 |
| 1258329600000 | 173.14 |
| 1258416000000 | 171.34 |
| 1258502400000 | 171.72 |
| 1258588800000 | 167.59 |
| 1258675200000 | 167.07 |
| 1258934400000 | 171.03 |
| 1259020800000 | 169.37 |
| 1259107200000 | 169.45 |
| 1259193600000 | 163.86 |
| 1259280000000 | 167.04 |
| 1259539200000 | 164.08 |
| 1259625600000 | 168.29 |
| 1259712000000 | 170.91 |
| 1259798400000 | 170.37 |
| 1259884800000 | 171.89 |
| 1260144000000 | 171.7 |
| 1260230400000 | 170.13 |
| 1260316800000 | 168.29 |
| 1260403200000 | 170.69 |
| 1260489600000 | 171.39 |
| 1260748800000 | 171.94 |
| 1260835200000 | 171.42 |
| 1260921600000 | 173.15 |
| 1261008000000 | 172.52 |
| 1261094400000 | 172.12 |
| 1261353600000 | 174.32 |
| 1261440000000 | 174.75 |
| 1261526400000 | 176.1 |
| 1261612800000 | 175.71 |
| 1261958400000 | 177.69 |
| 1262044800000 | 179.12 |
| 1262131200000 | 179.97 |
| 1262217600000 | 180.18 |
| 1262563200000 | 185.43 |
| 1262649600000 | 186.12 |
| 1262736000000 | 186.49 |
| 1262822400000 | 189.04 |
| 1262908800000 | 189.71 |
| 1263168000000 | 188.96 |
| 1263254400000 | 185.39 |
| 1263340800000 | 185.94 |
| 1263427200000 | 188.2 |
| 1263513600000 | 188.59 |
| 1263772800000 | 189.48 |
| 1263859200000 | 190.32 |
| 1263945600000 | 186.68 |
| 1264032000000 | 185 |
| 1264118400000 | 181.74 |
| 1264377600000 | 182.46 |
| 1264464000000 | 181.29 |
| 1264550400000 | 181.42 |
| 1264636800000 | 181.97 |
| 1264723200000 | 184.65 |
| 1264982400000 | 187.63 |
| 1265068800000 | 190.21 |
| 1265155200000 | 188.84 |
| 1265241600000 | 184.94 |
| 1265328000000 | 181.51 |
| 1265587200000 | 179.19 |
| 1265673600000 | 181 |
| 1265760000000 | 180.2 |
| 1265846400000 | 182.28 |
| 1265932800000 | 180.83 |
| 1266192000000 | 180.08 |
| 1266278400000 | 182.46 |
| 1266364800000 | 185.83 |
| 1266451200000 | 186.91 |
| 1266537600000 | 187.74 |
| 1266796800000 | 188.92 |
| 1266883200000 | 186.83 |
| 1266969600000 | 187.16 |
| 1267056000000 | 183.87 |
| 1267142400000 | 185.96 |
| 1267401600000 | 189.69 |
| 1267488000000 | 191.94 |
| 1267574400000 | 193.68 |
| 1267660800000 | 194.19 |
| 1267747200000 | 196.66 |
| 1268006400000 | 196.84 |
| 1268092800000 | 197.26 |
| 1268179200000 | 198.59 |
| 1268265600000 | 198.56 |
| 1268352000000 | 199.44 |
| 1268611200000 | 197.35 |
| 1268697600000 | 200.13 |
| 1268784000000 | 200.87 |
| 1268870400000 | 199.11 |
| 1268956800000 | 198.01 |
| 1269216000000 | 198.37 |
| 1269302400000 | 201.32 |
| 1269388800000 | 201.27 |
| 1269475200000 | 203.4 |
| 1269561600000 | 203.9 |
| 1269820800000 | 203.78 |
| 1269907200000 | 203.28 |
| 1269993600000 | 204.08 |
| 1270080000000 | 205.86 |
| 1270512000000 | 209.37 |
| 1270598400000 | 209.05 |
| 1270684800000 | 208.07 |
| 1270771200000 | 209.87 |
| 1271030400000 | 209.02 |
| 1271116800000 | 207.24 |
| 1271203200000 | 209.02 |
| 1271289600000 | 210.73 |
| 1271376000000 | 208.36 |
| 1271635200000 | 206.14 |
| 1271721600000 | 210.92 |
| 1271808000000 | 208.63 |
| 1271894400000 | 206.66 |
| 1271980800000 | 211.34 |
| 1272240000000 | 213.13 |
| 1272326400000 | 207.91 |
| 1272412800000 | 203.76 |
| 1272499200000 | 208.47 |
| 1272585600000 | 206.33 |
| 1272844800000 | 207.7 |
| 1272931200000 | 201.39 |
| 1273017600000 | 195.61 |
| 1273104000000 | 191.31 |
| 1273190400000 | 182.31 |
| 1273449600000 | 197.78 |
| 1273536000000 | 195.24 |
| 1273622400000 | 200.99 |
| 1273708800000 | 201.12 |
| 1273795200000 | 195.35 |
| 1274054400000 | 194.69 |
| 1274140800000 | 196.85 |
| 1274227200000 | 188.33 |
| 1274313600000 | 181.19 |
| 1274400000000 | 182.15 |
| 1274659200000 | 183.22 |
| 1274745600000 | 175.36 |
| 1274832000000 | 182.32 |
| 1274918400000 | 187.2 |
| 1275004800000 | 185.92 |
| 1275264000000 | 186.51 |
| 1275350400000 | 187.33 |
| 1275436800000 | 187.71 |
| 1275523200000 | 191.32 |
| 1275609600000 | 187.45 |
| 1275868800000 | 184.38 |
| 1275955200000 | 182.68 |
| 1276041600000 | 187.95 |
| 1276128000000 | 192.26 |
| 1276214400000 | 192.77 |
| 1276473600000 | 196.14 |
| 1276560000000 | 197.94 |
| 1276646400000 | 195.45 |
| 1276732800000 | 195.24 |
| 1276819200000 | 196.58 |
| 1277078400000 | 199.35 |
| 1277164800000 | 198.06 |
| 1277251200000 | 195.61 |
| 1277337600000 | 190.48 |
| 1277424000000 | 189.07 |
| 1277683200000 | 189.75 |
| 1277769600000 | 181.95 |
| 1277856000000 | 181.47 |
| 1277942400000 | 176.42 |
| 1278028800000 | 177.72 |
| 1278288000000 | 177.46 |
| 1278374400000 | 183.21 |
| 1278460800000 | 184.47 |
| 1278547200000 | 185.94 |
| 1278633600000 | 187.85 |
| 1278892800000 | 188.48 |
| 1278979200000 | 192.32 |
| 1279065600000 | 191.81 |
| 1279152000000 | 189.41 |
| 1279238400000 | 187.22 |
| 1279497600000 | 185.97 |
| 1279584000000 | 183.91 |
| 1279670400000 | 188.43 |
| 1279756800000 | 191.26 |
| 1279843200000 | 193.18 |
| 1280102400000 | 194.8 |
| 1280188800000 | 195.6 |
| 1280275200000 | 194.82 |
| 1280361600000 | 194.9 |
| 1280448000000 | 193.31 |
| 1280707200000 | 199.41 |
| 1280793600000 | 200.18 |
| 1280880000000 | 200.99 |
| 1280966400000 | 201.91 |
| 1281052800000 | 201.06 |
| 1281312000000 | 202.9 |
| 1281398400000 | 199.6 |
| 1281484800000 | 193.44 |
| 1281571200000 | 191.9 |
| 1281657600000 | 193.81 |
| 1281916800000 | 194.35 |
| 1282003200000 | 197.41 |
| 1282089600000 | 196.56 |
| 1282176000000 | 193.5 |
| 1282262400000 | 190.42 |
| 1282521600000 | 191.11 |
| 1282608000000 | 185.84 |
| 1282694400000 | 183.51 |
| 1282780800000 | 185.8 |
| 1282867200000 | 187.35 |
| 1283126400000 | 187.94 |
| 1283212800000 | 188.12 |
| 1283299200000 | 194.66 |
| 1283385600000 | 196.71 |
| 1283472000000 | 198.77 |
| 1283731200000 | 200.04 |
| 1283817600000 | 197.95 |
| 1283904000000 | 200.22 |
| 1283990400000 | 201.78 |
| 1284076800000 | 202.86 |
| 1284336000000 | 205.37 |
| 1284422400000 | 205.53 |
| 1284508800000 | 204.63 |
| 1284595200000 | 203.64 |
| 1284681600000 | 205.62 |
| 1284940800000 | 207.35 |
| 1285027200000 | 209.23 |
| 1285113600000 | 206.77 |
| 1285200000000 | 205.53 |
| 1285286400000 | 208.56 |
| 1285545600000 | 207.96 |
| 1285632000000 | 209.13 |
| 1285718400000 | 209.2 |
| 1285804800000 | 209.31 |
| 1285891200000 | 208.86 |
| 1286150400000 | 207.85 |
| 1286236800000 | 209.94 |
| 1286323200000 | 211.52 |
| 1286409600000 | 211.67 |
| 1286496000000 | 212.04 |
| 1286755200000 | 213.91 |
| 1286841600000 | 214.68 |
| 1286928000000 | 219.04 |
| 1287014400000 | 219.16 |
| 1287100800000 | 216.93 |
| 1287360000000 | 216.26 |
| 1287446400000 | 214.53 |
| 1287532800000 | 216.25 |
| 1287619200000 | 219.33 |
| 1287705600000 | 218.11 |
| 1287964800000 | 220.43 |
| 1288051200000 | 218.25 |
| 1288137600000 | 216.06 |
| 1288224000000 | 213.65 |
| 1288310400000 | 214.39 |
| 1288569600000 | 216.25 |
| 1288656000000 | 216.57 |
| 1288742400000 | 216.12 |
| 1288828800000 | 221.68 |
| 1288915200000 | 222.3 |
| 1289174400000 | 220.99 |
| 1289260800000 | 224.29 |
| 1289347200000 | 222.64 |
| 1289433600000 | 222.35 |
| 1289520000000 | 220.07 |
| 1289779200000 | 221.78 |
| 1289865600000 | 215.36 |
| 1289952000000 | 215.99 |
| 1290038400000 | 218.41 |
| 1290124800000 | 218.34 |
| 1290384000000 | 217.49 |
| 1290470400000 | 213.46 |
| 1290556800000 | 217.11 |
| 1290643200000 | 218.73 |
| 1290729600000 | 218.23 |
| 1290988800000 | 215.06 |
| 1291075200000 | 215.21 |
| 1291161600000 | 221.19 |
| 1291248000000 | 227.09 |
| 1291334400000 | 226.95 |
| 1291593600000 | 228.19 |
| 1291680000000 | 230.12 |
| 1291766400000 | 229.71 |
| 1291852800000 | 227.68 |
| 1291939200000 | 228.04 |
| 1292198400000 | 230.54 |
| 1292284800000 | 231.25 |
| 1292371200000 | 232.25 |
| 1292457600000 | 231.76 |
| 1292544000000 | 232.1 |
| 1292803200000 | 234.17 |
| 1292889600000 | 237.65 |
| 1292976000000 | 237.49 |
| 1293062400000 | 238.62 |
| 1293148800000 | 238.39 |
| 1293408000000 | 237.99 |
| 1293494400000 | 238.9 |
| 1293580800000 | 239.8 |
| 1293667200000 | 239.1 |
| 1293753600000 | 238.92 |
| 1294012800000 | 243.99 |
| 1294099200000 | 242.44 |
| 1294185600000 | 241.81 |
| 1294272000000 | 242.25 |
| 1294358400000 | 242.86 |
| 1294617600000 | 240.96 |
| 1294704000000 | 245.18 |
| 1294790400000 | 247.65 |
| 1294876800000 | 245.15 |
| 1294963200000 | 244.7 |
| 1295222400000 | 244 |
| 1295308800000 | 246 |
| 1295395200000 | 242.19 |
| 1295481600000 | 236.61 |
| 1295568000000 | 239 |
| 1295827200000 | 237.57 |
| 1295913600000 | 237.9 |
| 1296000000000 | 241.27 |
| 1296086400000 | 243.81 |
| 1296172800000 | 242.11 |
| 1296432000000 | 241.34 |
| 1296518400000 | 245.27 |
| 1296604800000 | 242.66 |
| 1296691200000 | 243.41 |
| 1296777600000 | 245.57 |
| 1297036800000 | 247.71 |
| 1297123200000 | 245.72 |
| 1297209600000 | 245.25 |
| 1297296000000 | 242.39 |
| 1297382400000 | 243.86 |
| 1297641600000 | 246.93 |
| 1297728000000 | 243.89 |
| 1297814400000 | 244.61 |
| 1297900800000 | 244.06 |
| 1297987200000 | 244.75 |
| 1298246400000 | 241.18 |
| 1298332800000 | 240.47 |
| 1298419200000 | 237.86 |
| 1298505600000 | 238.32 |
| 1298592000000 | 241.37 |
| 1298851200000 | 243.7 |
| 1298937600000 | 244.17 |
| 1299024000000 | 241.82 |
| 1299110400000 | 243.24 |
| 1299196800000 | 243.31 |
| 1299456000000 | 243.18 |
| 1299542400000 | 244.21 |
| 1299628800000 | 245.46 |
| 1299715200000 | 240.68 |
| 1299801600000 | 236.99 |
| 1300060800000 | 234.75 |
| 1300147200000 | 228.6 |
| 1300233600000 | 226.36 |
| 1300320000000 | 230.75 |
| 1300406400000 | 234.97 |
| 1300665600000 | 238.36 |
| 1300752000000 | 237.2 |
| 1300838400000 | 238.41 |
| 1300924800000 | 241.7 |
| 1301011200000 | 243.49 |
| 1301270400000 | 244.52 |
| 1301356800000 | 244.11 |
| 1301443200000 | 246.44 |
| 1301529600000 | 246 |
| 1301616000000 | 249.4 |
| 1301875200000 | 249.92 |
| 1301961600000 | 250.45 |
| 1302048000000 | 251.08 |
| 1302134400000 | 248.71 |
| 1302220800000 | 250.37 |
| 1302480000000 | 249.88 |
| 1302566400000 | 244.17 |
| 1302652800000 | 246 |
| 1302739200000 | 244.47 |
| 1302825600000 | 243.85 |
| 1303084800000 | 239.7 |
| 1303171200000 | 242.94 |
| 1303257600000 | 247.94 |
| 1303344000000 | 248.76 |
| 1303776000000 | 248.89 |
| 1303862400000 | 248.08 |
| 1303948800000 | 249.74 |
| 1304035200000 | 251.07 |
| 1304294400000 | 251.39 |
| 1304380800000 | 247.58 |
| 1304467200000 | 243.31 |
| 1304553600000 | 241.52 |
| 1304640000000 | 245.92 |
| 1304899200000 | 245.97 |
| 1304985600000 | 248.16 |
| 1305072000000 | 248.14 |
| 1305158400000 | 245.37 |
| 1305244800000 | 246.53 |
| 1305504000000 | 247.32 |
| 1305590400000 | 244.9 |
| 1305676800000 | 244.82 |
| 1305763200000 | 244.74 |
| 1305849600000 | 244.59 |
| 1306108800000 | 239.05 |
| 1306195200000 | 239.58 |
| 1306281600000 | 240.11 |
| 1306368000000 | 239.19 |
| 1306454400000 | 241.2 |
| 1306713600000 | 241.48 |
| 1306800000000 | 243.23 |
| 1306886400000 | 242.37 |
| 1306972800000 | 241.62 |
| 1307059200000 | 238.16 |
| 1307318400000 | 236.32 |
| 1307404800000 | 235.51 |
| 1307491200000 | 230.23 |
| 1307577600000 | 231.69 |
| 1307664000000 | 227.52 |
| 1307923200000 | 227.18 |
| 1308009600000 | 228.78 |
| 1308096000000 | 223.64 |
| 1308182400000 | 219.69 |
| 1308268800000 | 220.82 |
| 1308528000000 | 216.53 |
| 1308614400000 | 221.55 |
| 1308700800000 | 220.73 |
| 1308787200000 | 215.76 |
| 1308873600000 | 215.22 |
| 1309132800000 | 215.25 |
| 1309219200000 | 216.37 |
| 1309305600000 | 224.43 |
| 1309392000000 | 229.24 |
| 1309478400000 | 231.89 |
| 1309737600000 | 233.53 |
| 1309824000000 | 233.12 |
| 1309910400000 | 230.65 |
| 1309996800000 | 234.11 |
| 1310083200000 | 230.54 |
| 1310342400000 | 224.63 |
| 1310428800000 | 222.54 |
| 1310515200000 | 224.94 |
| 1310601600000 | 221.87 |
| 1310688000000 | 222.24 |
| 1310947200000 | 217.27 |
| 1311033600000 | 221.29 |
| 1311120000000 | 225.64 |
| 1311206400000 | 227.96 |
| 1311292800000 | 230.02 |
| 1311552000000 | 229.64 |
| 1311638400000 | 227.58 |
| 1311724800000 | 224.71 |
| 1311811200000 | 222.91 |
| 1311897600000 | 220.67 |
| 1312156800000 | 216.93 |
| 1312243200000 | 206.83 |
| 1312329600000 | 200.78 |
| 1312416000000 | 189.85 |
| 1312502400000 | 186.66 |
| 1312761600000 | 174.67 |
| 1312848000000 | 181.3 |
| 1312934400000 | 177.51 |
| 1313020800000 | 183.93 |
| 1313107200000 | 189.84 |
| 1313366400000 | 192.6 |
| 1313452800000 | 190.98 |
| 1313539200000 | 192.32 |
| 1313625600000 | 180.82 |
| 1313712000000 | 179.55 |
| 1313971200000 | 179.37 |
| 1314057600000 | 180.09 |
| 1314144000000 | 183.41 |
| 1314230400000 | 182.38 |
| 1314316800000 | 182.93 |
| 1314576000000 | 187.96 |
| 1314662400000 | 189.2 |
| 1314748800000 | 194.58 |
| 1314835200000 | 194.96 |
| 1314921600000 | 188.69 |
| 1315180800000 | 179.65 |
| 1315267200000 | 179.53 |
| 1315353600000 | 186 |
| 1315440000000 | 186.96 |
| 1315526400000 | 181.8 |
| 1315785600000 | 174.19 |
| 1315872000000 | 173.24 |
| 1315958400000 | 175.81 |
| 1316044800000 | 181.83 |
| 1316131200000 | 183.64 |
| 1316390400000 | 177.64 |
| 1316476800000 | 180.17 |
| 1316563200000 | 178.77 |
| 1316649600000 | 168.84 |
| 1316736000000 | 167.27 |
| 1316995200000 | 167.7 |
| 1317081600000 | 175.89 |
| 1317168000000 | 172.93 |
| 1317254400000 | 175.55 |
| 1317340800000 | 176.19 |
| 1317600000000 | 174.39 |
| 1317686400000 | 168.1 |
| 1317772800000 | 174.05 |
| 1317859200000 | 178.92 |
| 1317945600000 | 179.18 |
| 1318204800000 | 185.72 |
| 1318291200000 | 185.13 |
| 1318377600000 | 189.05 |
| 1318464000000 | 185.9 |
| 1318550400000 | 189.95 |
| 1318809600000 | 185.92 |
| 1318896000000 | 187.65 |
| 1318982400000 | 187.12 |
| 1319068800000 | 185.24 |
| 1319155200000 | 190.05 |
| 1319414400000 | 196.75 |
| 1319500800000 | 195.11 |
| 1319587200000 | 196.29 |
| 1319673600000 | 205.66 |
| 1319760000000 | 205.56 |
| 1320019200000 | 198.33 |
| 1320105600000 | 187.58 |
| 1320192000000 | 190.01 |
| 1320278400000 | 195.87 |
| 1320364800000 | 194.77 |
| 1320624000000 | 194.23 |
| 1320710400000 | 196.24 |
| 1320796800000 | 192.12 |
| 1320883200000 | 190.19 |
| 1320969600000 | 196.58 |
| 1321228800000 | 194.36 |
| 1321315200000 | 192.54 |
| 1321401600000 | 192.27 |
| 1321488000000 | 188.39 |
| 1321574400000 | 186.61 |
| 1321833600000 | 179.68 |
| 1321920000000 | 178.27 |
| 1322006400000 | 174.42 |
| 1322092800000 | 175.15 |
| 1322179200000 | 176.18 |
| 1322438400000 | 184.77 |
| 1322524800000 | 186.6 |
| 1322611200000 | 196.15 |
| 1322697600000 | 194.33 |
| 1322784000000 | 195.77 |
| 1323043200000 | 199.71 |
| 1323129600000 | 198.82 |
| 1323216000000 | 197.06 |
| 1323302400000 | 191.75 |
| 1323388800000 | 193.6 |
| 1323648000000 | 187.33 |
| 1323734400000 | 188.7 |
| 1323820800000 | 182.62 |
| 1323907200000 | 183.96 |
| 1323993600000 | 185.36 |
| 1324252800000 | 184.59 |
| 1324339200000 | 191.57 |
| 1324425600000 | 191.8 |
| 1324512000000 | 194.1 |
| 1324598400000 | 196.39 |
| 1324944000000 | 196.36 |
| 1325030400000 | 194.57 |
| 1325116800000 | 196.29 |
| 1325203200000 | 198.53 |
| 1325462400000 | 201.86 |
| 1325548800000 | 204.61 |
| 1325635200000 | 203.29 |
| 1325721600000 | 202.52 |
| 1325808000000 | 202.52 |
| 1326067200000 | 202.17 |
| 1326153600000 | 207.11 |
| 1326240000000 | 207.74 |
| 1326326400000 | 209.48 |
| 1326412800000 | 208.38 |
| 1326672000000 | 210.89 |
| 1326758400000 | 213.16 |
| 1326844800000 | 215.41 |
| 1326931200000 | 219.02 |
| 1327017600000 | 217.98 |
| 1327276800000 | 218.76 |
| 1327363200000 | 214.82 |
| 1327449600000 | 215.29 |
| 1327536000000 | 218 |
| 1327622400000 | 217.54 |
| 1327881600000 | 212.7 |
| 1327968000000 | 215.24 |
| 1328054400000 | 221.06 |
| 1328140800000 | 224.47 |
| 1328227200000 | 227.67 |
| 1328486400000 | 227.95 |
| 1328572800000 | 226.16 |
| 1328659200000 | 227.82 |
| 1328745600000 | 227.52 |
| 1328832000000 | 226.46 |
| 1329091200000 | 228.05 |
| 1329177600000 | 226.3 |
| 1329264000000 | 229.62 |
| 1329350400000 | 228.9 |
| 1329436800000 | 232.83 |
| 1329696000000 | 235.5 |
| 1329782400000 | 233.48 |
| 1329868800000 | 232.09 |
| 1329955200000 | 229.23 |
| 1330041600000 | 231.35 |
| 1330300800000 | 229.58 |
| 1330387200000 | 230.87 |
| 1330473600000 | 232.11 |
| 1330560000000 | 231.6 |
| 1330646400000 | 231.07 |
| 1330905600000 | 228.6 |
| 1330992000000 | 219.79 |
| 1331078400000 | 223.45 |
| 1331164800000 | 228.79 |
| 1331251200000 | 229.56 |
| 1331510400000 | 228.97 |
| 1331596800000 | 232.48 |
| 1331683200000 | 233.28 |
| 1331769600000 | 234.39 |
| 1331856000000 | 234.63 |
| 1332115200000 | 234.3 |
| 1332201600000 | 229.97 |
| 1332288000000 | 229.34 |
| 1332374400000 | 225.59 |
| 1332460800000 | 226.82 |
| 1332720000000 | 231.5 |
| 1332806400000 | 229.36 |
| 1332892800000 | 227.97 |
| 1332979200000 | 225.25 |
| 1333065600000 | 229.08 |
| 1333324800000 | 233.16 |
| 1333411200000 | 233.12 |
| 1333497600000 | 227.12 |
| 1333584000000 | 227.36 |
| 1334016000000 | 219.8 |
| 1334102400000 | 221.38 |
| 1334188800000 | 226.82 |
| 1334275200000 | 225.14 |
| 1334534400000 | 226.13 |
| 1334620800000 | 232.51 |
| 1334707200000 | 230.73 |
| 1334793600000 | 231.59 |
| 1334880000000 | 232.81 |
| 1335139200000 | 225.56 |
| 1335225600000 | 228.97 |
| 1335312000000 | 233 |
| 1335398400000 | 230.49 |
| 1335484800000 | 235.27 |
| 1335744000000 | 234.48 |
| 1335830400000 | 234.75 |
| 1335916800000 | 233.89 |
| 1336003200000 | 237.1 |
| 1336089600000 | 231.16 |
| 1336348800000 | 232.27 |
| 1336435200000 | 226.86 |
| 1336521600000 | 224.78 |
| 1336608000000 | 228.41 |
| 1336694400000 | 228.57 |
| 1336953600000 | 221.81 |
| 1337040000000 | 218.63 |
| 1337126400000 | 217.67 |
| 1337212800000 | 217.22 |
| 1337299200000 | 211.99 |
| 1337558400000 | 216.24 |
| 1337644800000 | 222.72 |
| 1337731200000 | 215.81 |
| 1337817600000 | 218.41 |
| 1337904000000 | 218.94 |
| 1338163200000 | 219.23 |
| 1338249600000 | 223.05 |
| 1338336000000 | 219.34 |
| 1338422400000 | 216.95 |
| 1338508800000 | 210.75 |
| 1338768000000 | 207.78 |
| 1338854400000 | 208.53 |
| 1338940800000 | 212.57 |
| 1339027200000 | 218.34 |
| 1339113600000 | 217.47 |
| 1339372800000 | 217.21 |
| 1339459200000 | 215.86 |
| 1339545600000 | 212.07 |
| 1339632000000 | 212.42 |
| 1339718400000 | 217.13 |
| 1339977600000 | 216.32 |
| 1340064000000 | 220.73 |
| 1340150400000 | 224.14 |
| 1340236800000 | 223.29 |
| 1340323200000 | 222.27 |
| 1340582400000 | 216.38 |
| 1340668800000 | 214.03 |
| 1340755200000 | 217.95 |
| 1340841600000 | 216.91 |
| 1340928000000 | 226.21 |
| 1341187200000 | 228.46 |
| 1341273600000 | 232.34 |
| 1341360000000 | 233.4 |
| 1341446400000 | 233.5 |
| 1341532800000 | 229.41 |
| 1341792000000 | 227.89 |
| 1341878400000 | 231.82 |
| 1341964800000 | 230.06 |
| 1342051200000 | 228.39 |
| 1342137600000 | 231.84 |
| 1342396800000 | 234.23 |
| 1342483200000 | 234.01 |
| 1342569600000 | 235.4 |
| 1342656000000 | 239.79 |
| 1342742400000 | 237.12 |
| 1343001600000 | 230.26 |
| 1343088000000 | 230.6 |
| 1343174400000 | 231.01 |
| 1343260800000 | 236.2 |
| 1343347200000 | 238.03 |
| 1343606400000 | 242.77 |
| 1343692800000 | 240.37 |
| 1343779200000 | 239.59 |
| 1343865600000 | 236.02 |
| 1343952000000 | 241.3 |
| 1344211200000 | 243.62 |
| 1344297600000 | 244.76 |
| 1344384000000 | 243.45 |
| 1344470400000 | 246.01 |
| 1344556800000 | 245.36 |
| 1344816000000 | 243.62 |
| 1344902400000 | 245.15 |
| 1344988800000 | 244.75 |
| 1345075200000 | 244.37 |
| 1345161600000 | 247.3 |
| 1345420800000 | 245.57 |
| 1345507200000 | 246.98 |
| 1345593600000 | 243.43 |
| 1345680000000 | 241.95 |
| 1345766400000 | 241.89 |
| 1346025600000 | 243.53 |
| 1346112000000 | 241.56 |
| 1346198400000 | 241.91 |
| 1346284800000 | 241.08 |
| 1346371200000 | 243.65 |
| 1346630400000 | 245.4 |
| 1346716800000 | 243.53 |
| 1346803200000 | 244.48 |
| 1346889600000 | 248.24 |
| 1346976000000 | 250.84 |
| 1347235200000 | 250.15 |
| 1347321600000 | 251.28 |
| 1347408000000 | 253.08 |
| 1347494400000 | 251.23 |
| 1347580800000 | 256.91 |
| 1347840000000 | 255.53 |
| 1347926400000 | 254.55 |
| 1348012800000 | 255.33 |
| 1348099200000 | 254.84 |
| 1348185600000 | 255.98 |
| 1348444800000 | 254.21 |
| 1348531200000 | 256.82 |
| 1348617600000 | 251.64 |
| 1348704000000 | 254.64 |
| 1348790400000 | 252.93 |
| 1349049600000 | 255.18 |
| 1349136000000 | 254.39 |
| 1349222400000 | 253.07 |
| 1349308800000 | 253.63 |
| 1349395200000 | 258.37 |
| 1349654400000 | 255.32 |
| 1349740800000 | 254.6 |
| 1349827200000 | 252.56 |
| 1349913600000 | 253.99 |
| 1350000000000 | 252.39 |
| 1350259200000 | 253.68 |
| 1350345600000 | 256.06 |
| 1350432000000 | 257.27 |
| 1350518400000 | 259.68 |
| 1350604800000 | 257.81 |
| 1350864000000 | 256.57 |
| 1350950400000 | 251.56 |
| 1351036800000 | 253.15 |
| 1351123200000 | 253.82 |
| 1351209600000 | 254.85 |
| 1351468800000 | 254.68 |
| 1351555200000 | 256.29 |
| 1351641600000 | 256.3 |
| 1351728000000 | 260.62 |
| 1351814400000 | 261.05 |
| 1352073600000 | 260.04 |
| 1352160000000 | 260.31 |
| 1352246400000 | 256.71 |
| 1352332800000 | 256.32 |
| 1352419200000 | 255.23 |
| 1352678400000 | 255.44 |
| 1352764800000 | 253.54 |
| 1352851200000 | 251.8 |
| 1352937600000 | 248.44 |
| 1353024000000 | 246.51 |
| 1353283200000 | 251.95 |
| 1353369600000 | 252.52 |
| 1353456000000 | 253.92 |
| 1353542400000 | 256.3399 |
| 1353628800000 | 257.9 |
| 1353888000000 | 255.94 |
| 1353974400000 | 255.19 |
| 1354060800000 | 254.59 |
| 1354147200000 | 257.45 |
| 1354233600000 | 258.69 |
| 1354492800000 | 260.11 |
| 1354579200000 | 259.71 |
| 1354665600000 | 261.37 |
| 1354752000000 | 262.62 |
| 1354838400000 | 264.24 |
| 1355097600000 | 262.57 |
| 1355184000000 | 265.41 |
| 1355270400000 | 265.21 |
| 1355356800000 | 262.57 |
| 1355443200000 | 263.02 |
| 1355702400000 | 262.98 |
| 1355788800000 | 265.36 |
| 1355875200000 | 266.38 |
| 1355961600000 | 267 |
| 1356048000000 | 266.44 |
| 1356307200000 | 265.9 |
| 1356566400000 | 266.1 |
| 1356652800000 | 264.49 |
| 1356912000000 | 265.07 |
| 1357084800000 | 272.75 |
| 1357171200000 | 273.77 |
| 1357257600000 | 274.77 |
| 1357516800000 | 274.6 |
| 1357603200000 | 274.98 |
| 1357689600000 | 275.2 |
| 1357776000000 | 274.19 |
| 1357862400000 | 273.51 |
| 1358121600000 | 272.17 |
| 1358208000000 | 270.31 |
| 1358294400000 | 271.8 |
| 1358380800000 | 273.67 |
| 1358467200000 | 273.22 |
| 1358726400000 | 274.93 |
| 1358812800000 | 274.92 |
| 1358899200000 | 274.75 |
| 1358985600000 | 274.5899 |
| 1359072000000 | 275.1 |
| 1359331200000 | 276.11 |
| 1359417600000 | 276.05 |
| 1359504000000 | 278.69 |
| 1359590400000 | 275.8 |
| 1359676800000 | 280.06 |
| 1359936000000 | 277.66 |
| 1360022400000 | 280.88 |
| 1360108800000 | 279.35 |
| 1360195200000 | 279.06 |
| 1360281600000 | 281.58 |
| 1360540800000 | 282.0299 |
| 1360627200000 | 284.48 |
| 1360713600000 | 289.69 |
| 1360800000000 | 288.74 |
| 1360886400000 | 289.61 |
| 1361145600000 | 288.29 |
| 1361232000000 | 292.4 |
| 1361318400000 | 295.16 |
| 1361404800000 | 290.66 |
| 1361491200000 | 292.8399 |
| 1361750400000 | 293.56 |
| 1361836800000 | 289.11 |
| 1361923200000 | 291.99 |
| 1362009600000 | 293.25 |
| 1362096000000 | 293.18 |
| 1362355200000 | 292 |
| 1362441600000 | 296.73 |
| 1362528000000 | 296.82 |
| 1362614400000 | 297.98 |
| 1362700800000 | 299.72 |
| 1362960000000 | 299.11 |
| 1363046400000 | 299.01 |
| 1363132800000 | 297.97 |
| 1363219200000 | 298.7799 |
| 1363305600000 | 298.73 |
| 1363564800000 | 296.75 |
| 1363651200000 | 294.65 |
| 1363737600000 | 294.95 |
| 1363824000000 | 292.66 |
| 1363910400000 | 291.4 |
| 1364169600000 | 291.55 |
| 1364256000000 | 293.47 |
| 1364342400000 | 291.25 |
| 1364428800000 | 292.21 |
| 1364860800000 | 296.37 |
| 1364947200000 | 295.75 |
| 1365033600000 | 291.31 |
| 1365120000000 | 287.54 |
| 1365379200000 | 288.2799 |
| 1365465600000 | 289.88 |
| 1365552000000 | 295.41 |
| 1365638400000 | 298.26 |
| 1365724800000 | 296.0899 |
| 1365984000000 | 293.0299 |
| 1366070400000 | 289.89 |
| 1366156800000 | 284.3399 |
| 1366243200000 | 284.93 |
| 1366329600000 | 286 |
| 1366588800000 | 287.02 |
| 1366675200000 | 291.93 |
| 1366761600000 | 293.89 |
| 1366848000000 | 298.43 |
| 1366934400000 | 298.26 |
| 1367193600000 | 300.08 |
| 1367280000000 | 299.49 |
| 1367366400000 | 299.72 |
| 1367452800000 | 299.05 |
| 1367539200000 | 303.31 |
| 1367798400000 | 303.66 |
| 1367884800000 | 304.07 |
| 1367971200000 | 306.79 |
| 1368057600000 | 307.07 |
| 1368144000000 | 307.0299 |
| 1368403200000 | 307.55 |
| 1368489600000 | 307.77 |
| 1368576000000 | 309.72 |
| 1368662400000 | 309.96 |
| 1368748800000 | 309 |
| 1369008000000 | 310.18 |
| 1369094400000 | 311.5299 |
| 1369180800000 | 311.96 |
| 1369267200000 | 304.75 |
| 1369353600000 | 304.08 |
| 1369612800000 | 305.51 |
| 1369699200000 | 307.74 |
| 1369785600000 | 302.97 |
| 1369872000000 | 305.72 |
| 1369958400000 | 301.5299 |
| 1370217600000 | 299.96 |
| 1370304000000 | 299.96 |
| 1370390400000 | 294.35 |
| 1370476800000 | 291.18 |
| 1370563200000 | 293.47 |
| 1370822400000 | 292.57 |
| 1370908800000 | 287.82 |
| 1370995200000 | 290.36 |
| 1371081600000 | 290.5899 |
| 1371168000000 | 294.02 |
| 1371427200000 | 294.98 |
| 1371513600000 | 294.82 |
| 1371600000000 | 294.46 |
| 1371686400000 | 284.68 |
| 1371772800000 | 283.43 |
| 1372032000000 | 273.54 |
| 1372118400000 | 279.06 |
| 1372204800000 | 284.75 |
| 1372291200000 | 287.21 |
| 1372377600000 | 284.98 |
| 1372636800000 | 289.62 |
| 1372723200000 | 290.65 |
| 1372809600000 | 288.49 |
| 1372896000000 | 294.5299 |
| 1372982400000 | 291.38 |
| 1373241600000 | 295.54 |
| 1373328000000 | 298.29 |
| 1373414400000 | 299.95 |
| 1373500800000 | 302.81 |
| 1373587200000 | 303.2799 |
| 1373846400000 | 304.62 |
| 1373932800000 | 303.69 |
| 1374019200000 | 305.44 |
| 1374105600000 | 308.04 |
| 1374192000000 | 307.66 |
| 1374451200000 | 307.56 |
| 1374537600000 | 308.86 |
| 1374624000000 | 309.2799 |
| 1374710400000 | 307.54 |
| 1374796800000 | 306.41 |
| 1375056000000 | 306.97 |
| 1375142400000 | 306.54 |
| 1375228800000 | 307.04 |
| 1375315200000 | 312.35 |
| 1375401600000 | 311.04 |
| 1375660800000 | 312.24 |
| 1375747200000 | 309.46 |
| 1375833600000 | 308.23 |
| 1375920000000 | 310.37 |
| 1376006400000 | 312.17 |
| 1376265600000 | 312.19 |
| 1376352000000 | 313.06 |
| 1376438400000 | 315.12 |
| 1376524800000 | 310.55 |
| 1376611200000 | 311.86 |
| 1376870400000 | 313.5 |
| 1376956800000 | 310.93 |
| 1377043200000 | 307.15 |
| 1377129600000 | 310.47 |
| 1377216000000 | 312.26 |
| 1377475200000 | 311.5299 |
| 1377561600000 | 306.64 |
| 1377648000000 | 305.07 |
| 1377734400000 | 306.9 |
| 1377820800000 | 303.43 |
| 1378080000000 | 309.8 |
| 1378166400000 | 310.57 |
| 1378252800000 | 311.95 |
| 1378339200000 | 312.1 |
| 1378425600000 | 312.47 |
| 1378684800000 | 313.46 |
| 1378771200000 | 322.6 |
| 1378857600000 | 321.9 |
| 1378944000000 | 320.47 |
| 1379030400000 | 320.46 |
| 1379289600000 | 322.6 |
| 1379376000000 | 321.89 |
| 1379462400000 | 322.42 |
| 1379548800000 | 325.74 |
| 1379635200000 | 324.04 |
| 1379894400000 | 322.26 |
| 1379980800000 | 322.07 |
| 1380067200000 | 319.49 |
| 1380153600000 | 320.9 |
| 1380240000000 | 319.19 |
| 1380499200000 | 316.6 |
| 1380585600000 | 319.77 |
| 1380672000000 | 318.1 |
| 1380758400000 | 319.14 |
| 1380844800000 | 317.19 |
| 1381104000000 | 315.81 |
| 1381190400000 | 314.93 |
| 1381276800000 | 313.38 |
| 1381363200000 | 317.58 |
| 1381449600000 | 317.72 |
| 1381708800000 | 317.71 |
| 1381795200000 | 320.66 |
| 1381881600000 | 322.18 |
| 1381968000000 | 321.19 |
| 1382054400000 | 323.71 |
| 1382313600000 | 326.54 |
| 1382400000000 | 329.42 |
| 1382486400000 | 328.04 |
| 1382572800000 | 326.39 |
| 1382659200000 | 326.23 |
| 1382918400000 | 325.61 |
| 1383004800000 | 326.31 |
| 1383091200000 | 327.16 |
| 1383177600000 | 325.39 |
| 1383264000000 | 324.91 |
| 1383523200000 | 328.2 |
| 1383609600000 | 325.5 |
| 1383696000000 | 330.88 |
| 1383782400000 | 330.54 |
| 1383868800000 | 327.19 |
| 1384128000000 | 329.46 |
| 1384214400000 | 325.37 |
| 1384300800000 | 322.76 |
| 1384387200000 | 324.19 |
| 1384473600000 | 325.85 |
| 1384732800000 | 327.86 |
| 1384819200000 | 325.83 |
| 1384905600000 | 324.89 |
| 1384992000000 | 323.64 |
| 1385078400000 | 324.07 |
| 1385337600000 | 325.5 |
| 1385424000000 | 325.13 |
| 1385510400000 | 328.01 |
| 1385596800000 | 329.22 |
| 1385683200000 | 328.72 |
| 1385942400000 | 328.86 |
| 1386028800000 | 323.5899 |
| 1386115200000 | 321.01 |
| 1386201600000 | 319.99 |
| 1386288000000 | 319.27 |
| 1386547200000 | 320.7 |
| 1386633600000 | 319.73 |
| 1386720000000 | 318.69 |
| 1386806400000 | 314.06 |
| 1386892800000 | 313.39 |
| 1387152000000 | 315.13 |
| 1387238400000 | 314.38 |
| 1387324800000 | 316.25 |
| 1387411200000 | 321.04 |
| 1387497600000 | 325.89 |
| 1387756800000 | 329.0899 |
| 1387843200000 | 329.04 |
| 1388102400000 | 332.75 |
| 1388361600000 | 335.3399 |
| 1388448000000 | 335.95 |
| 1388620800000 | 334.07 |
| 1388707200000 | 336.41 |
| 1388966400000 | 335.86 |
| 1389052800000 | 336.16 |
| 1389139200000 | 335.87 |
| 1389225600000 | 338.11 |
| 1389312000000 | 341.38 |
| 1389571200000 | 342.06 |
| 1389657600000 | 341.0899 |
| 1389744000000 | 344.98 |
| 1389830400000 | 344.01 |
| 1389916800000 | 345.52 |
| 1390176000000 | 344.8399 |
| 1390262400000 | 344.46 |
| 1390348800000 | 344.63 |
| 1390435200000 | 341.44 |
| 1390521600000 | 334.67 |
| 1390780800000 | 330.76 |
| 1390867200000 | 334.36 |
| 1390953600000 | 331.39 |
| 1391040000000 | 332.38 |
| 1391126400000 | 330.04 |
| 1391385600000 | 327.54 |
| 1391472000000 | 328.81 |
| 1391558400000 | 328.5299 |
| 1391644800000 | 336.87 |
| 1391731200000 | 337.51 |
| 1391990400000 | 340.81 |
| 1392076800000 | 343.55 |
| 1392163200000 | 345.51 |
| 1392249600000 | 343.23 |
| 1392336000000 | 345.51 |
| 1392595200000 | 346.47 |
| 1392681600000 | 344.75 |
| 1392768000000 | 346.3399 |
| 1392854400000 | 345.06 |
| 1392940800000 | 347.52 |
| 1393200000000 | 351.67 |
| 1393286400000 | 354.5 |
| 1393372800000 | 354.07 |
| 1393459200000 | 351.96 |
| 1393545600000 | 354.9 |
| 1393804800000 | 345.7799 |
| 1393891200000 | 353.23 |
| 1393977600000 | 353 |
| 1394064000000 | 354.82 |
| 1394150400000 | 353.15 |
| 1394409600000 | 350.8 |
| 1394496000000 | 351.52 |
| 1394582400000 | 346.55 |
| 1394668800000 | 345.27 |
| 1394755200000 | 341.62 |
| 1395014400000 | 346.8 |
| 1395100800000 | 348.91 |
| 1395187200000 | 347.89 |
| 1395273600000 | 345.13 |
| 1395360000000 | 345.93 |
| 1395619200000 | 342.07 |
| 1395705600000 | 346.16 |
| 1395792000000 | 348.95 |
| 1395878400000 | 349.2 |
| 1395964800000 | 350.3399 |
| 1396224000000 | 353.06 |
| 1396310400000 | 358.12 |
| 1396396800000 | 359.68 |
| 1396483200000 | 357.38 |
| 1396569600000 | 362.9 |
| 1396828800000 | 359.54 |
| 1396915200000 | 356.2799 |
| 1397001600000 | 360.07 |
| 1397088000000 | 356.14 |
| 1397174400000 | 350.21 |
| 1397433600000 | 349.21 |
| 1397520000000 | 347.77 |
| 1397606400000 | 351.88 |
| 1397692800000 | 351.72 |
| 1398124800000 | 360.05 |
| 1398211200000 | 358.31 |
| 1398297600000 | 360.97 |
| 1398384000000 | 362.0299 |
| 1398643200000 | 360.45 |
| 1398729600000 | 362.67 |
| 1398816000000 | 361.2 |
| 1398902400000 | 362.27 |
| 1398988800000 | 364.7 |
| 1399248000000 | 363.13 |
| 1399334400000 | 364.52 |
| 1399420800000 | 365.44 |
| 1399507200000 | 370.19 |
| 1399593600000 | 370.18 |
| 1399852800000 | 374.91 |
| 1399939200000 | 375.74 |
| 1400025600000 | 375.56 |
| 1400112000000 | 372.5299 |
| 1400198400000 | 370.89 |
| 1400457600000 | 371.74 |
| 1400544000000 | 370.58 |
| 1400630400000 | 373.99 |
| 1400716800000 | 375.54 |
| 1400803200000 | 375.7 |
| 1401062400000 | 376.24 |
| 1401148800000 | 376.8399 |
| 1401235200000 | 377.1 |
| 1401321600000 | 377.32 |
| 1401408000000 | 376.11 |
| 1401667200000 | 380.44 |
| 1401753600000 | 378.27 |
| 1401840000000 | 378.93 |
| 1401926400000 | 378.32 |
| 1402012800000 | 382.5 |
| 1402272000000 | 383.8 |
| 1402358400000 | 384.17 |
| 1402444800000 | 380.7799 |
| 1402531200000 | 381.7799 |
| 1402617600000 | 380.57 |
| 1402876800000 | 378.21 |
| 1402963200000 | 378.46 |
| 1403049600000 | 379.98 |
| 1403136000000 | 380.5 |
| 1403222400000 | 379.2 |
| 1403481600000 | 384.02 |
| 1403568000000 | 379.9 |
| 1403654400000 | 374.01 |
| 1403740800000 | 374.4 |
| 1403827200000 | 374.3399 |
| 1404086400000 | 375.61 |
| 1404172800000 | 377.35 |
| 1404259200000 | 378.45 |
| 1404345600000 | 380.58 |
| 1404432000000 | 379.75 |
| 1404691200000 | 378.19 |
| 1404777600000 | 373.8 |
| 1404864000000 | 373.41 |
| 1404950400000 | 368.2799 |
| 1405036800000 | 369.42 |
| 1405296000000 | 373.11 |
| 1405382400000 | 369.94 |
| 1405468800000 | 375.36 |
| 1405555200000 | 374.81 |
| 1405641600000 | 371.15 |
| 1405900800000 | 371.2 |
| 1405987200000 | 375.24 |
| 1406073600000 | 377.47 |
| 1406160000000 | 375.65 |
| 1406246400000 | 375.36 |
| 1406505600000 | 372.45 |
| 1406592000000 | 373.24 |
| 1406678400000 | 371.75 |
| 1406764800000 | 367.48 |
| 1406851200000 | 362.93 |
| 1407110400000 | 363.72 |
| 1407196800000 | 365.5 |
| 1407283200000 | 359.98 |
| 1407369600000 | 357.92 |
| 1407456000000 | 352.44 |
| 1407715200000 | 361.75 |
| 1407801600000 | 360.52 |
| 1407888000000 | 361.36 |
| 1407974400000 | 360.21 |
| 1408060800000 | 359.61 |
| 1408320000000 | 362.41 |
| 1408406400000 | 363.88 |
| 1408492800000 | 363.77 |
| 1408579200000 | 367.35 |
| 1408665600000 | 366.17 |
| 1408924800000 | 368.6 |
| 1409011200000 | 371.46 |
| 1409097600000 | 373.0299 |
| 1409184000000 | 369.0299 |
| 1409270400000 | 368.17 |
| 1409529600000 | 368.01 |
| 1409616000000 | 368.81 |
| 1409702400000 | 371.23 |
| 1409788800000 | 375.32 |
| 1409875200000 | 371.45 |
| 1410134400000 | 371.2799 |
| 1410220800000 | 370.2 |
| 1410307200000 | 369.9 |
| 1410393600000 | 367.9 |
| 1410480000000 | 369.05 |
| 1410739200000 | 367.96 |
| 1410825600000 | 365.39 |
| 1410912000000 | 367.5299 |
| 1410998400000 | 370.41 |
| 1411084800000 | 372.39 |
| 1411344000000 | 372.58 |
| 1411430400000 | 367.8399 |
| 1411516800000 | 368.47 |
| 1411603200000 | 367.66 |
| 1411689600000 | 368.21 |
| 1411948800000 | 367.27 |
| 1412035200000 | 373.07 |
| 1412121600000 | 370.38 |
| 1412208000000 | 361.41 |
| 1412294400000 | 363.61 |
| 1412553600000 | 365.91 |
| 1412640000000 | 359.26 |
| 1412726400000 | 354.81 |
| 1412812800000 | 353.14 |
| 1412899200000 | 349.9 |
| 1413158400000 | 348.66 |
| 1413244800000 | 349.6 |
| 1413331200000 | 340.52 |
| 1413417600000 | 337.01 |
| 1413504000000 | 348.08 |
| 1413763200000 | 346.5299 |
| 1413849600000 | 353.95 |
| 1413936000000 | 359.54 |
| 1414022400000 | 362.58 |
| 1414108800000 | 358.87 |
| 1414368000000 | 356.86 |
| 1414454400000 | 361.26 |
| 1414540800000 | 362.95 |
| 1414627200000 | 364.52 |
| 1414713600000 | 368.43 |
| 1414972800000 | 366.97 |
| 1415059200000 | 366.22 |
| 1415145600000 | 371.3399 |
| 1415232000000 | 371.24 |
| 1415318400000 | 369.5899 |
| 1415577600000 | 372.85 |
| 1415664000000 | 373.88 |
| 1415750400000 | 372.91 |
| 1415836800000 | 371.38 |
| 1415923200000 | 372.54 |
| 1416182400000 | 373.05 |
| 1416268800000 | 375.58 |
| 1416355200000 | 373.7799 |
| 1416441600000 | 373.17 |
| 1416528000000 | 378.27 |
| 1416787200000 | 380.27 |
| 1416873600000 | 379.79 |
| 1416960000000 | 378.96 |
| 1417046400000 | 377.51 |
| 1417132800000 | 373.29 |
| 1417392000000 | 374.63 |
| 1417478400000 | 376.99 |
| 1417564800000 | 382.55 |
| 1417651200000 | 377.85 |
| 1417737600000 | 381.31 |
| 1417996800000 | 379.04 |
| 1418083200000 | 374.9 |
| 1418169600000 | 374.81 |
| 1418256000000 | 372.69 |
| 1418342400000 | 365.24 |
| 1418601600000 | 359.5299 |
| 1418688000000 | 358.7799 |
| 1418774400000 | 364.05 |
| 1418860800000 | 373.94 |
| 1418947200000 | 376.63 |
| 1419206400000 | 377.54 |
| 1419292800000 | 380.31 |
| 1419379200000 | 379.21 |
| 1419811200000 | 379.97 |
| 1419897600000 | 380.02 |
| 1419984000000 | 378.96 |
| 1420156800000 | 381.0899 |
| 1420416000000 | 378.35 |
| 1420502400000 | 377.66 |
| 1420588800000 | 373.92 |
| 1420675200000 | 380.49 |
| 1420761600000 | 379.18 |
| 1421020800000 | 377.79 |
| 1421107200000 | 381.49 |
| 1421193600000 | 378.01 |
| 1421280000000 | 383.41 |
| 1421366400000 | 387.16 |
| 1421625600000 | 390.83 |
| 1421712000000 | 389.43 |
| 1421798400000 | 389.13 |
| 1421884800000 | 393.68 |
| 1421971200000 | 396.85 |
| 1422230400000 | 402.83 |
| 1422316800000 | 396.98 |
| 1422403200000 | 398.71 |
| 1422489600000 | 398.3 |
| 1422576000000 | 401.38 |
| 1422835200000 | 401.57 |
| 1422921600000 | 406.3399 |
| 1423008000000 | 401.7 |
| 1423094400000 | 408.76 |
| 1423180800000 | 408.32 |
| 1423440000000 | 407.47 |
| 1423526400000 | 411.83 |
| 1423612800000 | 409.74 |
| 1423699200000 | 415 |
| 1423785600000 | 420.38 |
| 1424044800000 | 421.32 |
| 1424131200000 | 420.16 |
| 1424217600000 | 423.74 |
| 1424304000000 | 421.54 |
| 1424390400000 | 423.06 |
| 1424649600000 | 425.24 |
| 1424736000000 | 426.76 |
| 1424822400000 | 429.36 |
| 1424908800000 | 431.48 |
| 1424995200000 | 431.51 |
| 1425254400000 | 430.7 |
| 1425340800000 | 429.09 |
| 1425427200000 | 427.71 |
| 1425513600000 | 434.92 |
| 1425600000000 | 436.33 |
| 1425859200000 | 434.5 |
| 1425945600000 | 430.72 |
| 1426032000000 | 436.8 |
| 1426118400000 | 435.92 |
| 1426204800000 | 438.23 |
| 1426464000000 | 440.95 |
| 1426550400000 | 435.72 |
| 1426636800000 | 435.82 |
| 1426723200000 | 440.46 |
| 1426809600000 | 441.47 |
| 1427068800000 | 441.72 |
| 1427155200000 | 444.77 |
| 1427241600000 | 441.25 |
| 1427328000000 | 433.31 |
| 1427414400000 | 434.85 |
| 1427673600000 | 441.81 |
| 1427760000000 | 440.47 |
| 1427846400000 | 442.5 |
| 1427932800000 | 441.72 |
| 1428364800000 | 450.13 |
| 1428451200000 | 448.97 |
| 1428537600000 | 453.38 |
| 1428624000000 | 458.98 |
| 1428883200000 | 462.04 |
| 1428969600000 | 460.58 |
| 1429056000000 | 462.83 |
| 1429142400000 | 462.23 |
| 1429228800000 | 453.94 |
| 1429488000000 | 457.96 |
| 1429574400000 | 465.19 |
| 1429660800000 | 457.04 |
| 1429747200000 | 456.79 |
| 1429833600000 | 461.26 |
| 1430092800000 | 465.59 |
| 1430179200000 | 455.6 |
| 1430265600000 | 444.21 |
| 1430352000000 | 444.96 |
| 1430438400000 | 443.94 |
| 1430697600000 | 448.26 |
| 1430784000000 | 441.73 |
| 1430870400000 | 437.8 |
| 1430956800000 | 437.51 |
| 1431043200000 | 444.69 |
| 1431302400000 | 445.58 |
| 1431388800000 | 439.54 |
| 1431475200000 | 446.79 |
| 1431561600000 | 445.76 |
| 1431648000000 | 445.83 |
| 1431907200000 | 447.18 |
| 1431993600000 | 453.23 |
| 1432080000000 | 452.87 |
| 1432166400000 | 453.45 |
| 1432252800000 | 453.31 |
| 1432512000000 | 452.9 |
| 1432598400000 | 449.63 |
| 1432684800000 | 451.18 |
| 1432771200000 | 449.45 |
| 1432857600000 | 444.44 |
| 1433116800000 | 444.99 |
| 1433203200000 | 442.15 |
| 1433289600000 | 445.78 |
| 1433376000000 | 442.02 |
| 1433462400000 | 438.46 |
| 1433721600000 | 436.11 |
| 1433808000000 | 435.16 |
| 1433894400000 | 440.89 |
| 1433980800000 | 443.14 |
| 1434067200000 | 439.82 |
| 1434326400000 | 429.51 |
| 1434412800000 | 433.05 |
| 1434499200000 | 430.28 |
| 1434585600000 | 429.87 |
| 1434672000000 | 430.58 |
| 1434931200000 | 437.86 |
| 1435017600000 | 442.62 |
| 1435104000000 | 439.61 |
| 1435190400000 | 438.77 |
| 1435276800000 | 440.31 |
| 1435536000000 | 432.37 |
| 1435622400000 | 430.07 |
| 1435708800000 | 435.98 |
| 1435795200000 | 430.61 |
| 1435881600000 | 429.09 |
| 1436140800000 | 424.3 |
| 1436227200000 | 418.86 |
| 1436313600000 | 420.35 |
| 1436400000000 | 430.75 |
| 1436486400000 | 438.83 |
| 1436745600000 | 447.57 |
| 1436832000000 | 448.14 |
| 1436918400000 | 449.82 |
| 1437004800000 | 457.71 |
| 1437091200000 | 455.77 |
| 1437350400000 | 459.34 |
| 1437436800000 | 456.58 |
| 1437523200000 | 451.79 |
| 1437609600000 | 451.95 |
| 1437696000000 | 451.45 |
| 1437955200000 | 442.28 |
| 1438041600000 | 443.84 |
| 1438128000000 | 449.85 |
| 1438214400000 | 449.97 |
| 1438300800000 | 450.32 |
| 1438560000000 | 453.72 |
| 1438646400000 | 455.4 |
| 1438732800000 | 454.28 |
| 1438819200000 | 450.03 |
| 1438905600000 | 444.29 |
| 1439164800000 | 449.32 |
| 1439251200000 | 444 |
| 1439337600000 | 435.95 |
| 1439424000000 | 440.96 |
| 1439510400000 | 440.58 |
| 1439769600000 | 440.98 |
| 1439856000000 | 442.48 |
| 1439942400000 | 435.23 |
| 1440028800000 | 424.84 |
| 1440115200000 | 415.35 |
| 1440374400000 | 395.1 |
| 1440460800000 | 407.98 |
| 1440547200000 | 406.6 |
| 1440633600000 | 420.89 |
| 1440720000000 | 421.79 |
| 1440979200000 | 420.17 |
| 1441065600000 | 412.66 |
| 1441152000000 | 417.63 |
| 1441238400000 | 428.48 |
| 1441324800000 | 417.79 |
| 1441584000000 | 418.63 |
| 1441670400000 | 422.82 |
| 1441756800000 | 427.51 |
| 1441843200000 | 423.96 |
| 1441929600000 | 423.15 |
| 1442188800000 | 419.18 |
| 1442275200000 | 418.02 |
| 1442361600000 | 421.99 |
| 1442448000000 | 422.55 |
| 1442534400000 | 419.51 |
| 1442793600000 | 423.13 |
| 1442880000000 | 413.22 |
| 1442966400000 | 413.16 |
| 1443052800000 | 403.3399 |
| 1443139200000 | 412.2 |
| 1443398400000 | 403.15 |
| 1443484800000 | 402.88 |
| 1443571200000 | 410.3399 |
| 1443657600000 | 410.97 |
| 1443744000000 | 411.08 |
| 1444003200000 | 424.6 |
| 1444089600000 | 430.25 |
| 1444176000000 | 430.05 |
| 1444262400000 | 429.49 |
| 1444348800000 | 432 |
| 1444608000000 | 429.49 |
| 1444694400000 | 426.2 |
| 1444780800000 | 421.45 |
| 1444867200000 | 424.56 |
| 1444953600000 | 425.05 |
| 1445212800000 | 426.16 |
| 1445299200000 | 427.14 |
| 1445385600000 | 425.65 |
| 1445472000000 | 430.71 |
| 1445558400000 | 437.8 |
| 1445817600000 | 438.47 |
| 1445904000000 | 430.62 |
| 1445990400000 | 438.59 |
| 1446076800000 | 435.72 |
| 1446163200000 | 434.7 |
| 1446422400000 | 435.01 |
| 1446508800000 | 439.26 |
| 1446595200000 | 444.85 |
| 1446681600000 | 444.09 |
| 1446768000000 | 445.94 |
| 1447027200000 | 443.19 |
| 1447113600000 | 441.29 |
| 1447200000000 | 444.54 |
| 1447286400000 | 439.7 |
| 1447372800000 | 433.46 |
| 1447632000000 | 438.57 |
| 1447718400000 | 446.89 |
| 1447804800000 | 449.48 |
| 1447891200000 | 452.57 |
| 1447977600000 | 454.63 |
| 1448236800000 | 454.67 |
| 1448323200000 | 450.51 |
| 1448409600000 | 454.32 |
| 1448496000000 | 456.35 |
| 1448582400000 | 457.53 |
| 1448841600000 | 461.95 |
| 1448928000000 | 464.09 |
| 1449014400000 | 464.61 |
| 1449100800000 | 455.36 |
| 1449187200000 | 450.14 |
| 1449446400000 | 451.27 |
| 1449532800000 | 442.1 |
| 1449619200000 | 440.45 |
| 1449705600000 | 439.05 |
| 1449792000000 | 428.82 |
| 1450051200000 | 424.53 |
| 1450137600000 | 435.31 |
| 1450224000000 | 435.78 |
| 1450310400000 | 439.18 |
| 1450396800000 | 432.11 |
| 1450656000000 | 429.93 |
| 1450742400000 | 428.93 |
| 1450828800000 | 439.54 |
| 1450915200000 | 439.72 |
| 1451260800000 | 438.81 |
| 1451347200000 | 445.38 |
| 1451433600000 | 445.77 |
| 1451520000000 | 446.8 |
| 1451865600000 | 434.46 |
| 1451952000000 | 429.18 |
| 1452038400000 | 427.11 |
| 1452124800000 | 415.11 |
| 1452211200000 | 409.0899 |
| 1452470400000 | 406.77 |
| 1452556800000 | 408.6 |
| 1452643200000 | 408.35 |
| 1452729600000 | 403.02 |
| 1452816000000 | 389.91 |
| 1453075200000 | 387.33 |
| 1453161600000 | 395.8 |
| 1453248000000 | 383.25 |
| 1453334400000 | 390.79 |
| 1453420800000 | 403.5299 |
| 1453680000000 | 404.37 |
| 1453766400000 | 408.52 |
| 1453852800000 | 409.77 |
| 1453939200000 | 406.82 |
| 1454025600000 | 415.89 |
| 1454284800000 | 414.57 |
| 1454371200000 | 407.49 |
| 1454457600000 | 404.23 |
| 1454544000000 | 404.83 |
| 1454630400000 | 400.45 |
| 1454889600000 | 381.96 |
| 1454976000000 | 376.36 |
| 1455062400000 | 383.6 |
| 1455148800000 | 381.35 |
| 1455235200000 | 388.08 |
| 1455494400000 | 400.62 |
| 1455580800000 | 398.17 |
| 1455667200000 | 411.19 |
| 1455753600000 | 417.61 |
| 1455840000000 | 412.83 |
| 1456099200000 | 422.33 |
| 1456185600000 | 419.1 |
| 1456272000000 | 410.3 |
| 1456358400000 | 417.99 |
| 1456444800000 | 424.02 |
| 1456704000000 | 425.56 |
| 1456790400000 | 428.78 |
| 1456876800000 | 422.85 |
| 1456963200000 | 422.16 |
| 1457049600000 | 429.76 |
| 1457308800000 | 433.05 |
| 1457395200000 | 426.35 |
| 1457481600000 | 429.31 |
| 1457568000000 | 423.91 |
| 1457654400000 | 431.71 |
| 1457913600000 | 436.62 |
| 1458000000000 | 433.8 |
| 1458086400000 | 435.37 |
| 1458172800000 | 434.6 |
| 1458259200000 | 436.66 |
| 1458518400000 | 436.22 |
| 1458604800000 | 436.84 |
| 1458691200000 | 438.29 |
| 1458777600000 | 434.43 |
| 1459209600000 | 433.11 |
| 1459296000000 | 441.96 |
| 1459382400000 | 440.92 |
| 1459468800000 | 438.24 |
| 1459728000000 | 438.09 |
| 1459814400000 | 431.96 |
| 1459900800000 | 435.23 |
| 1459987200000 | 430.63 |
| 1460073600000 | 438.17 |
| 1460332800000 | 439.73 |
| 1460419200000 | 443.21 |
| 1460505600000 | 446.32 |
| 1460592000000 | 446.97 |
| 1460678400000 | 446.58 |
| 1460937600000 | 447.74 |
| 1461024000000 | 454.75 |
| 1461110400000 | 452.94 |
| 1461196800000 | 455 |
| 1461283200000 | 453.63 |
| 1461542400000 | 451.14 |
| 1461628800000 | 452.02 |
| 1461715200000 | 452.94 |
| 1461801600000 | 452.59 |
| 1461888000000 | 445.08 |
| 1462147200000 | 444.05 |
| 1462233600000 | 441.98 |
| 1462320000000 | 439.91 |
| 1462406400000 | 440.76 |
| 1462492800000 | 438.16 |
| 1462752000000 | 440.47 |
| 1462838400000 | 442.82 |
| 1462924800000 | 445.39 |
| 1463011200000 | 443.13 |
| 1463097600000 | 444.2 |
| 1463356800000 | 446.54 |
| 1463443200000 | 447.74 |
| 1463529600000 | 449.24 |
| 1463616000000 | 444.3 |
| 1463702400000 | 452.08 |
| 1463961600000 | 454.37 |
| 1464048000000 | 459.98 |
| 1464134400000 | 463.23 |
| 1464220800000 | 464.8 |
| 1464307200000 | 464.81 |
| 1464566400000 | 464.07 |
| 1464652800000 | 463.01 |
| 1464739200000 | 461.16 |
| 1464825600000 | 458.69 |
| 1464912000000 | 456.19 |
| 1465171200000 | 458.49 |
| 1465257600000 | 465.58 |
| 1465344000000 | 465.66 |
| 1465430400000 | 462.89 |
| 1465516800000 | 450.37 |
| 1465776000000 | 443.8 |
| 1465862400000 | 434.55 |
| 1465948800000 | 438.3 |
| 1466035200000 | 427.68 |
| 1466121600000 | 434.05 |
| 1466380800000 | 447.69 |
| 1466467200000 | 450.86 |
| 1466553600000 | 450.17 |
| 1466640000000 | 456.36 |
| 1466726400000 | 448.13 |
| 1466985600000 | 419.6 |
| 1467072000000 | 428.13 |
| 1467158400000 | 440.82 |
| 1467244800000 | 445.22 |
| 1467331200000 | 453.6 |
| 1467590400000 | 451.45 |
| 1467676800000 | 444.31 |
| 1467763200000 | 438.6 |
| 1467849600000 | 443.19 |
| 1467936000000 | 449.21 |
| 1468195200000 | 459.08 |
| 1468281600000 | 461.87 |
| 1468368000000 | 462.93 |
| 1468454400000 | 462.9 |
| 1468540800000 | 461.58 |
| 1468800000000 | 462.39 |
| 1468886400000 | 463.51 |
| 1468972800000 | 467.47 |
| 1469059200000 | 464.95 |
| 1469145600000 | 463.31 |
| 1469404800000 | 466.36 |
| 1469491200000 | 467.64 |
| 1469577600000 | 467.47 |
| 1469664000000 | 467.08 |
| 1469750400000 | 469.4 |
| 1470009600000 | 466.04 |
| 1470096000000 | 460.87 |
| 1470182400000 | 460.98 |
| 1470268800000 | 467.11 |
| 1470355200000 | 471.77 |
| 1470614400000 | 473.28 |
| 1470700800000 | 480.59 |
| 1470787200000 | 481.07 |
| 1470873600000 | 486.15 |
| 1470960000000 | 486.73 |
| 1471219200000 | 486.95 |
| 1471305600000 | 480.96 |
| 1471392000000 | 475.99 |
| 1471478400000 | 480.71 |
| 1471564800000 | 478.5 |
| 1471824000000 | 479.67 |
| 1471910400000 | 484.36 |
| 1471996800000 | 485.42 |
| 1472083200000 | 483.92 |
| 1472169600000 | 486.36 |
| 1472428800000 | 487.29 |
| 1472515200000 | 485.35 |
| 1472601600000 | 483 |
| 1472688000000 | 482.12 |
| 1472774400000 | 489.83 |
| 1473033600000 | 492.79 |
| 1473120000000 | 493.22 |
| 1473206400000 | 495.58 |
| 1473292800000 | 493.37 |
| 1473379200000 | 485.18 |
| 1473638400000 | 480.55 |
| 1473724800000 | 476.31 |
| 1473811200000 | 478.9 |
| 1473897600000 | 482.89 |
| 1473984000000 | 481.19 |
| 1474243200000 | 486.45 |
| 1474329600000 | 486.82 |
| 1474416000000 | 486.34 |
| 1474502400000 | 493.97 |
| 1474588800000 | 489.08 |
| 1474848000000 | 482.74 |
| 1474934400000 | 481.23 |
| 1475020800000 | 485.12 |
| 1475107200000 | 485.39 |
| 1475193600000 | 486.13 |
| 1475452800000 | 488.79 |
| 1475539200000 | 489.89 |
| 1475625600000 | 486.47 |
| 1475712000000 | 483.76 |
| 1475798400000 | 479.78 |
| 1476057600000 | 485.25 |
| 1476144000000 | 477.06 |
| 1476230400000 | 475.31 |
| 1476316800000 | 474.46 |
| 1476403200000 | 479.77 |
| 1476662400000 | 477.32 |
| 1476748800000 | 482.71 |
| 1476835200000 | 485.64 |
| 1476921600000 | 486.69 |
| 1477008000000 | 485.61 |
| 1477267200000 | 485.05 |
| 1477353600000 | 482.31 |
| 1477440000000 | 478.72 |
| 1477526400000 | 472.4 |
| 1477612800000 | 472.14 |
| 1477872000000 | 469.97 |
| 1477958400000 | 464.89 |
| 1478044800000 | 460.01 |
| 1478131200000 | 462.11 |
| 1478217600000 | 455.4 |
| 1478476800000 | 461.46 |
| 1478563200000 | 460.9 |
| 1478649600000 | 465.98 |
| 1478736000000 | 466.07 |
| 1478822400000 | 462.12 |
| 1479081600000 | 460.04 |
| 1479168000000 | 464.87 |
| 1479254400000 | 464.92 |
| 1479340800000 | 468.02 |
| 1479427200000 | 472.01 |
| 1479686400000 | 472.94 |
| 1479772800000 | 474.9 |
| 1479859200000 | 474.43 |
| 1479945600000 | 476.94 |
| 1480032000000 | 476.42 |
| 1480291200000 | 474.23 |
| 1480377600000 | 473.08 |
| 1480464000000 | 473.25 |
| 1480550400000 | 471.16 |
| 1480636800000 | 468.31 |
| 1480896000000 | 469.18 |
| 1480982400000 | 469.61 |
| 1481068800000 | 472.86 |
| 1481155200000 | 476.47 |
| 1481241600000 | 482.9 |
| 1481500800000 | 480.15 |
| 1481587200000 | 485.16 |
| 1481673600000 | 480.84 |
| 1481760000000 | 484.05 |
| 1481846400000 | 484.59 |
| 1482105600000 | 486.82 |
| 1482192000000 | 488.49 |
| 1482278400000 | 491.04 |
| 1482364800000 | 490.65 |
| 1482451200000 | 492.95 |
| 1482796800000 | 495.55 |
| 1482883200000 | 497.07 |
| 1482969600000 | 496.69 |
| 1483056000000 | 497.64 |
| 1483315200000 | 503.35 |
| 1483401600000 | 504.62 |
| 1483488000000 | 502.24 |
| 1483574400000 | 501.54 |
| 1483660800000 | 501.03 |
| 1483920000000 | 497.22 |
| 1484006400000 | 496.91 |
| 1484092800000 | 498.62 |
| 1484179200000 | 496.53 |
| 1484265600000 | 502.26 |
| 1484524800000 | 499.52 |
| 1484611200000 | 495.75 |
| 1484697600000 | 497.78 |
| 1484784000000 | 497.71 |
| 1484870400000 | 499.7 |
| 1485129600000 | 495.11 |
| 1485216000000 | 497.62 |
| 1485302400000 | 502.75 |
| 1485388800000 | 509.08 |
| 1485475200000 | 509.11 |
| 1485734400000 | 504.91 |
| 1485820800000 | 504.72 |
| 1485907200000 | 510.31 |
| 1485993600000 | 511.9 |
| 1486080000000 | 515.85 |
| 1486339200000 | 513.03 |
| 1486425600000 | 516.37 |
| 1486512000000 | 516.27 |
| 1486598400000 | 513.82 |
| 1486684800000 | 515.73 |
| 1486944000000 | 518.78 |
| 1487030400000 | 520.57 |
| 1487116800000 | 522.13 |
| 1487203200000 | 520.24 |
| 1487289600000 | 516.44 |
| 1487548800000 | 518.12 |
| 1487635200000 | 523.0599 |
| 1487721600000 | 520.42 |
| 1487808000000 | 521.76 |
| 1487894400000 | 515.2 |
| 1488153600000 | 512.6 |
| 1488240000000 | 515.0599 |
| 1488326400000 | 520.53 |
| 1488412800000 | 519.3 |
| 1488499200000 | 517.89 |
| 1488758400000 | 515.82 |
| 1488844800000 | 516.77 |
| 1488931200000 | 515.66 |
| 1489017600000 | 513.82 |
| 1489104000000 | 514.6799 |
| 1489363200000 | 518 |
| 1489449600000 | 516.02 |
| 1489536000000 | 518.24 |
| 1489622400000 | 522.25 |
| 1489708800000 | 524.89 |
| 1489968000000 | 525.46 |
| 1490054400000 | 516 |
| 1490140800000 | 512.03 |
| 1490227200000 | 517.19 |
| 1490313600000 | 515.89 |
| 1490572800000 | 510.36 |
| 1490659200000 | 513.29 |
| 1490745600000 | 516.07 |
| 1490832000000 | 519.05 |
| 1490918400000 | 521.92 |
| 1491177600000 | 520.77 |
| 1491264000000 | 520.72 |
| 1491350400000 | 524.82 |
| 1491436800000 | 525.73 |
| 1491523200000 | 526.25 |
| 1491782400000 | 528.44 |
| 1491868800000 | 526.91 |
| 1491955200000 | 532.57 |
| 1492041600000 | 531.26 |
| 1492473600000 | 527.02 |
| 1492560000000 | 529.25 |
| 1492646400000 | 529.54 |
| 1492732800000 | 528.2 |
| 1492992000000 | 537.74 |
| 1493078400000 | 544.15 |
| 1493164800000 | 548.55 |
| 1493251200000 | 545.53 |
| 1493337600000 | 545.4299 |
| 1493596800000 | 545.34 |
| 1493683200000 | 547.15 |
| 1493769600000 | 543.57 |
| 1493856000000 | 542.99 |
| 1493942400000 | 548.42 |
| 1494201600000 | 548.87 |
| 1494288000000 | 553.29 |
| 1494374400000 | 553.62 |
| 1494460800000 | 554.55 |
| 1494547200000 | 553.5599 |
| 1494806400000 | 553.29 |
| 1494892800000 | 548.6 |
| 1494979200000 | 540.42 |
| 1495065600000 | 531.82 |
| 1495152000000 | 536.95 |
| 1495411200000 | 537.46 |
| 1495497600000 | 540.6 |
| 1495584000000 | 543.39 |
| 1495670400000 | 543.6799 |
| 1495756800000 | 544.57 |
| 1496016000000 | 541.47 |
| 1496102400000 | 542.87 |
| 1496188800000 | 541.17 |
| 1496275200000 | 540.74 |
| 1496361600000 | 543.69 |
| 1496620800000 | 542.57 |
| 1496707200000 | 539.79 |
| 1496793600000 | 540.6 |
| 1496880000000 | 537.69 |
| 1496966400000 | 542.63 |
| 1497225600000 | 536.41 |
| 1497312000000 | 543.44 |
| 1497398400000 | 543.88 |
| 1497484800000 | 536.5 |
| 1497571200000 | 542.42 |
| 1497830400000 | 547.76 |
| 1497916800000 | 543.04 |
| 1498003200000 | 543.21 |
| 1498089600000 | 543 |
| 1498176000000 | 542.79 |
| 1498435200000 | 541.29 |
| 1498521600000 | 536.54 |
| 1498608000000 | 535.24 |
| 1498694400000 | 529.84 |
| 1498780800000 | 533.39 |
| 1499040000000 | 538.72 |
| 1499126400000 | 537.54 |
| 1499212800000 | 538.45 |
| 1499299200000 | 534.41 |
| 1499385600000 | 536.64 |
| 1499644800000 | 540.37 |
| 1499731200000 | 534.8 |
| 1499817600000 | 543.63 |
| 1499904000000 | 545.32 |
| 1499990400000 | 545.99 |
| 1500249600000 | 548.95 |
| 1500336000000 | 544.63 |
| 1500422400000 | 550.38 |
| 1500508800000 | 547.67 |
| 1500595200000 | 539.67 |
| 1500854400000 | 536.52 |
| 1500940800000 | 534.9299 |
| 1501027200000 | 540 |
| 1501113600000 | 541.19 |
| 1501200000000 | 536.36 |
| 1501459200000 | 535.49 |
| 1501545600000 | 539.22 |
| 1501632000000 | 536.5599 |
| 1501718400000 | 536.22 |
| 1501804800000 | 539.35 |
| 1502064000000 | 540.26 |
| 1502150400000 | 540.76 |
| 1502236800000 | 537.1 |
| 1502323200000 | 533.82 |
| 1502409600000 | 526.35 |
| 1502668800000 | 533.34 |
| 1502755200000 | 531.92 |
| 1502841600000 | 534.36 |
| 1502928000000 | 532.6799 |
| 1503014400000 | 529 |
| 1503273600000 | 528.5 |
| 1503360000000 | 533.34 |
| 1503446400000 | 533.03 |
| 1503532800000 | 531.77 |
| 1503619200000 | 533.12 |
| 1503878400000 | 528.4299 |
| 1503964800000 | 522.52 |
| 1504051200000 | 526.21 |
| 1504137600000 | 534.25 |
| 1504224000000 | 537.38 |
| 1504483200000 | 535.36 |
| 1504569600000 | 533.92 |
| 1504656000000 | 530.64 |
| 1504742400000 | 533.96 |
| 1504828800000 | 534.35 |
| 1505088000000 | 535.25 |
| 1505174400000 | 537.1 |
| 1505260800000 | 537.24 |
| 1505347200000 | 539.1 |
| 1505433600000 | 536.96 |
| 1505692800000 | 539.95 |
| 1505779200000 | 541.28 |
| 1505865600000 | 541.97 |
| 1505952000000 | 543.98 |
| 1506038400000 | 545.37 |
| 1506297600000 | 546.69 |
| 1506384000000 | 542.8099 |
| 1506470400000 | 544.96 |
| 1506556800000 | 548.21 |
| 1506643200000 | 550.19 |
| 1506902400000 | 554.45 |
| 1506988800000 | 558.71 |
| 1507075200000 | 558.57 |
| 1507161600000 | 559.72 |
| 1507248000000 | 554.88 |
| 1507507200000 | 555.44 |
| 1507593600000 | 554.92 |
| 1507680000000 | 552.8 |
| 1507766400000 | 552.41 |
| 1507852800000 | 554.71 |
| 1508112000000 | 552.92 |
| 1508198400000 | 551.05 |
| 1508284800000 | 552.34 |
| 1508371200000 | 550.36 |
| 1508457600000 | 554.14 |
| 1508716800000 | 554.4299 |
| 1508803200000 | 551.21 |
| 1508889600000 | 549.09 |
| 1508976000000 | 551.36 |
| 1509062400000 | 556.71 |
| 1509321600000 | 557.52 |
| 1509408000000 | 557.94 |
| 1509494400000 | 559.61 |
| 1509580800000 | 555.85 |
| 1509667200000 | 560.87 |
| 1509926400000 | 562.48 |
| 1510012800000 | 560.35 |
| 1510099200000 | 557.9299 |
| 1510185600000 | 548.95 |
| 1510272000000 | 542.39 |
| 1510531200000 | 537.67 |
| 1510617600000 | 534.13 |
| 1510704000000 | 530.88 |
| 1510790400000 | 540.37 |
| 1510876800000 | 535.95 |
| 1511136000000 | 537.19 |
| 1511222400000 | 543.03 |
| 1511308800000 | 539.2 |
| 1511395200000 | 538.75 |
| 1511481600000 | 535.6799 |
| 1511740800000 | 530.91 |
| 1511827200000 | 532.3099 |
| 1511913600000 | 531.27 |
| 1512000000000 | 528.28 |
| 1512086400000 | 526.8 |
| 1512345600000 | 530.8099 |
| 1512432000000 | 526.65 |
| 1512518400000 | 525.3 |
| 1512604800000 | 526 |
| 1512691200000 | 530.21 |
| 1512950400000 | 530.95 |
| 1513036800000 | 535.08 |
| 1513123200000 | 532.6799 |
| 1513209600000 | 531.61 |
| 1513296000000 | 527.64 |
| 1513555200000 | 532.02 |
| 1513641600000 | 529.65 |
| 1513728000000 | 527.66 |
| 1513814400000 | 527.96 |
| 1513900800000 | 530.37 |
| 1514332800000 | 534.51 |
| 1514419200000 | 532.9 |
| 1514505600000 | 533.2 |
| 1514851200000 | 532.55 |
| 1514937600000 | 537.64 |
| 1515024000000 | 541.49 |
| 1515110400000 | 548.17 |
| 1515369600000 | 549.5599 |
| 1515456000000 | 552.17 |
| 1515542400000 | 549.57 |
| 1515628800000 | 547.22 |
| 1515715200000 | 545.02 |
| 1515974400000 | 541.91 |
| 1516060800000 | 543.07 |
| 1516147200000 | 543.28 |
| 1516233600000 | 543.07 |
| 1516320000000 | 546.75 |
| 1516579200000 | 549.04 |
| 1516665600000 | 551.04 |
| 1516752000000 | 550.29 |
| 1516838400000 | 545.69 |
| 1516924800000 | 549.61 |
| 1517184000000 | 544.98 |
| 1517270400000 | 537.5 |
| 1517356800000 | 537.47 |
| 1517443200000 | 540.09 |
| 1517529600000 | 529.9299 |
| 1517788800000 | 520.1 |
| 1517875200000 | 509.78 |
| 1517961600000 | 519.52 |
| 1518048000000 | 510 |
| 1518134400000 | 506.74 |
| 1518393600000 | 513.47 |
| 1518480000000 | 509.61 |
| 1518566400000 | 514.73 |
| 1518652800000 | 516.35 |
| 1518739200000 | 525.79 |
| 1518998400000 | 524.37 |
| 1519084800000 | 526.03 |
| 1519171200000 | 525.55 |
| 1519257600000 | 525.25 |
| 1519344000000 | 528.47 |
| 1519603200000 | 531.23 |
| 1519689600000 | 530.4 |
| 1519776000000 | 528.26 |
| 1519862400000 | 522.62 |
| 1519948800000 | 513.54 |
| 1520208000000 | 518.04 |
| 1520294400000 | 524.55 |
| 1520380800000 | 525.2 |
| 1520467200000 | 533.72 |
| 1520553600000 | 537.23 |
| 1520812800000 | 537.82 |
| 1520899200000 | 536.71 |
| 1520985600000 | 536.83 |
| 1521072000000 | 541.66 |
| 1521158400000 | 538.7 |
| 1521417600000 | 531.83 |
| 1521504000000 | 534.12 |
| 1521590400000 | 532.19 |
| 1521676800000 | 522.38 |
| 1521763200000 | 520.86 |
| 1522022400000 | 516.86 |
| 1522108800000 | 521.99 |
| 1522195200000 | 520.11 |
| 1522281600000 | 522.13 |
| 1522713600000 | 519.67 |
| 1522800000000 | 510.9 |
| 1522886400000 | 523.84 |
| 1522972800000 | 521.2 |
| 1523232000000 | 519.6799 |
| 1523318400000 | 526.51 |
| 1523404800000 | 523.4299 |
| 1523491200000 | 529.75 |
| 1523577600000 | 531.84 |
| 1523836800000 | 529.99 |
| 1523923200000 | 538.21 |
| 1524009600000 | 543.8099 |
| 1524096000000 | 547.26 |
| 1524182400000 | 546.87 |
| 1524441600000 | 551.35 |
| 1524528000000 | 551.48 |
| 1524614400000 | 549.4 |
| 1524700800000 | 556.19 |
| 1524787200000 | 554.72 |
| 1525046400000 | 554.49 |
| 1525132800000 | 553.82 |
| 1525219200000 | 557.85 |
| 1525305600000 | 556.98 |
| 1525392000000 | 560.6799 |
| 1525651200000 | 571.77 |
| 1525737600000 | 576.09 |
| 1525824000000 | 581.54 |
| 1525910400000 | 582.37 |
| 1525996800000 | 585.23 |
| 1526256000000 | 581.77 |
| 1526342400000 | 582.0599 |
| 1526428800000 | 587.79 |
| 1526515200000 | 589.25 |
| 1526601600000 | 592.02 |
| 1526860800000 | 597.2 |
| 1526947200000 | 597.45 |
| 1527033600000 | 590.52 |
| 1527120000000 | 589.55 |
| 1527206400000 | 593.9299 |
| 1527465600000 | 590.39 |
| 1527552000000 | 583.09 |
| 1527638400000 | 587.57 |
| 1527724800000 | 588.17 |
| 1527811200000 | 594.95 |
| 1528070400000 | 601.61 |
| 1528156800000 | 600.63 |
| 1528243200000 | 600.3 |
| 1528329600000 | 602.71 |
| 1528416000000 | 601.78 |
| 1528675200000 | 607.98 |
| 1528761600000 | 607.97 |
| 1528848000000 | 608.7 |
| 1528934400000 | 621.5599 |
| 1529020800000 | 610.75 |
| 1529280000000 | 607.66 |
| 1529366400000 | 601.11 |
| 1529452800000 | 607.48 |
| 1529539200000 | 599.62 |
| 1529625600000 | 604.12 |
| 1529884800000 | 597.35 |
| 1529971200000 | 596.25 |
| 1530057600000 | 600.12 |
| 1530144000000 | 590.35 |
| 1530230400000 | 600 |
| 1530489600000 | 592.46 |
| 1530576000000 | 597.74 |
| 1530662400000 | 597.94 |
| 1530748800000 | 599.1 |
| 1530835200000 | 604.42 |
| 1531094400000 | 611.03 |
| 1531180800000 | 618.46 |
| 1531267200000 | 612.71 |
| 1531353600000 | 618.42 |
| 1531440000000 | 613.38 |
| 1531699200000 | 616.52 |
| 1531785600000 | 619.33 |
| 1531872000000 | 623.34 |
| 1531958400000 | 621.37 |
| 1532044800000 | 624.32 |
| 1532304000000 | 623.83 |
| 1532390400000 | 633.5 |
| 1532476800000 | 628.99 |
| 1532563200000 | 633.8099 |
| 1532649600000 | 637.44 |
| 1532908800000 | 635.55 |
| 1532995200000 | 630.69 |
| 1533081600000 | 633.37 |
| 1533168000000 | 633.28 |
| 1533254400000 | 634.55 |
| 1533513600000 | 635.3 |
| 1533600000000 | 638.23 |
| 1533686400000 | 631.35 |
| 1533772800000 | 633.29 |
| 1533859200000 | 628.21 |
| 1534118400000 | 629.08 |
| 1534204800000 | 629.24 |
| 1534291200000 | 615.77 |
| 1534377600000 | 621.6799 |
| 1534464000000 | 621.5599 |
| 1534723200000 | 624.08 |
| 1534809600000 | 625.3099 |
| 1534896000000 | 629.96 |
| 1534982400000 | 627.72 |
| 1535068800000 | 627.95 |
| 1535328000000 | 631.9299 |
| 1535414400000 | 632.25 |
| 1535500800000 | 631.19 |
| 1535587200000 | 631.72 |
| 1535673600000 | 630.2 |
| 1535932800000 | 632.9 |
| 1536019200000 | 626.37 |
| 1536105600000 | 615.4 |
| 1536192000000 | 611.29 |
| 1536278400000 | 611.74 |
| 1536537600000 | 613.8099 |
| 1536624000000 | 617.28 |
| 1536710400000 | 624.89 |
| 1536796800000 | 623.27 |
| 1536883200000 | 623.82 |
| 1537142400000 | 627.46 |
| 1537228800000 | 628.39 |
| 1537315200000 | 628.13 |
| 1537401600000 | 630.45 |
| 1537488000000 | 631.05 |
| 1537747200000 | 627.61 |
| 1537833600000 | 629.57 |
| 1537920000000 | 629.19 |
| 1538006400000 | 630.9299 |
| 1538092800000 | 630.27 |
| 1538352000000 | 630.0599 |
| 1538438400000 | 627.44 |
| 1538524800000 | 631.21 |
| 1538611200000 | 618.71 |
| 1538697600000 | 608.38 |
| 1538956800000 | 599.48 |
| 1539043200000 | 599.51 |
| 1539129600000 | 587.37 |
| 1539216000000 | 579.4299 |
| 1539302400000 | 581.74 |
| 1539561600000 | 577.01 |
| 1539648000000 | 593.38 |
| 1539734400000 | 591.1 |
| 1539820800000 | 589.77 |
| 1539907200000 | 583.36 |
| 1540166400000 | 579.22 |
| 1540252800000 | 562.28 |
| 1540339200000 | 566.8 |
| 1540425600000 | 559.3099 |
| 1540512000000 | 555.9299 |
| 1540771200000 | 563.5599 |
| 1540857600000 | 563.77 |
| 1540944000000 | 576.15 |
| 1541030400000 | 573.25 |
| 1541116800000 | 580.83 |
| 1541376000000 | 577.3099 |
| 1541462400000 | 577.3099 |
| 1541548800000 | 583.26 |
| 1541635200000 | 582.92 |
| 1541721600000 | 577.87 |
| 1541980800000 | 571.8099 |
| 1542067200000 | 570.8099 |
| 1542153600000 | 570.28 |
| 1542240000000 | 564.44 |
| 1542326400000 | 568.65 |
| 1542585600000 | 560.47 |
| 1542672000000 | 545.77 |
| 1542758400000 | 553.24 |
| 1542844800000 | 550.71 |
| 1542931200000 | 549.45 |
| 1543190400000 | 558.01 |
| 1543276800000 | 558.78 |
| 1543363200000 | 559.13 |
| 1543449600000 | 563.44 |
| 1543536000000 | 561.33 |
| 1543795200000 | 571.09 |
| 1543881600000 | 566.9299 |
| 1543968000000 | 563.75 |
| 1544054400000 | 548.5599 |
| 1544140800000 | 554.17 |
| 1544400000000 | 544.49 |
| 1544486400000 | 551.73 |
| 1544572800000 | 559.2 |
| 1544659200000 | 559.34 |
| 1544745600000 | 557.16 |
| 1545004800000 | 550.39 |
| 1545091200000 | 544.42 |
| 1545177600000 | 546.16 |
| 1545264000000 | 539.07 |
| 1545350400000 | 534.91 |
| 1545609600000 | 533.71 |
| 1545868800000 | 525.01 |
| 1545955200000 | 535.67 |
| 1546214400000 | 539.08 |
| 1546387200000 | 541.98 |
| 1546473600000 | 534.8 |
| 1546560000000 | 551.3099 |
| 1546819200000 | 557.42 |
| 1546905600000 | 565.16 |
| 1546992000000 | 571.33 |
| 1547078400000 | 570.86 |
| 1547164800000 | 569.71 |
| 1547424000000 | 565.76 |
| 1547510400000 | 568.38 |
| 1547596800000 | 575 |
| 1547683200000 | 574.33 |
| 1547769600000 | 583 |
| 1548028800000 | 584.5599 |
| 1548115200000 | 583.28 |
| 1548201600000 | 581.23 |
| 1548288000000 | 582.9299 |
| 1548374400000 | 584.28 |
| 1548633600000 | 577.57 |
| 1548720000000 | 583.9 |
| 1548806400000 | 586.78 |
| 1548892800000 | 586.24 |
| 1548979200000 | 586.46 |
| 1549238400000 | 589.57 |
| 1549324800000 | 597.27 |
| 1549411200000 | 597.15 |
| 1549497600000 | 589.47 |
| 1549584000000 | 585.09 |
| 1549843200000 | 590.4299 |
| 1549929600000 | 594.24 |
| 1550016000000 | 600.77 |
| 1550102400000 | 599.19 |
| 1550188800000 | 605.6799 |
| 1550448000000 | 607.45 |
| 1550534400000 | 599.92 |
| 1550620800000 | 604.29 |
| 1550707200000 | 604.6 |
| 1550793600000 | 602.19 |
| 1551052800000 | 601.87 |
| 1551139200000 | 604.84 |
| 1551225600000 | 601.72 |
| 1551312000000 | 600.88 |
| 1551398400000 | 605.46 |
| 1551657600000 | 608.54 |
| 1551744000000 | 609.86 |
| 1551830400000 | 608.0599 |
| 1551916800000 | 600.84 |
| 1552003200000 | 596.11 |
| 1552262400000 | 601.94 |
| 1552348800000 | 605.7 |
| 1552435200000 | 609.1799 |
| 1552521600000 | 615.41 |
| 1552608000000 | 618.55 |
| 1552867200000 | 620.11 |
| 1552953600000 | 626.86 |
| 1553040000000 | 624.82 |
| 1553126400000 | 624.85 |
| 1553212800000 | 614.72 |
| 1553472000000 | 610.95 |
| 1553558400000 | 616.37 |
| 1553644800000 | 614.24 |
| 1553731200000 | 617.4299 |
| 1553817600000 | 623.25 |
| 1554076800000 | 634.01 |
| 1554163200000 | 636.74 |
| 1554249600000 | 644.77 |
| 1554336000000 | 641.02 |
| 1554422400000 | 643.84 |
| 1554681600000 | 641.89 |
| 1554768000000 | 638.01 |
| 1554854400000 | 641.99 |
| 1554940800000 | 641.24 |
| 1555027200000 | 642.78 |
| 1555286400000 | 644.61 |
| 1555372800000 | 645.4299 |
| 1555459200000 | 640.5599 |
| 1555545600000 | 642.5 |
| 1555977600000 | 645.51 |
| 1556064000000 | 644.23 |
| 1556150400000 | 640.2 |
| 1556236800000 | 642.19 |
| 1556496000000 | 642.26 |
| 1556582400000 | 638.0599 |
| 1556668800000 | 636.01 |
| 1556755200000 | 629.9 |
| 1556841600000 | 636.49 |
| 1557100800000 | 628.39 |
| 1557187200000 | 623.42 |
| 1557273600000 | 624.96 |
| 1557360000000 | 614.57 |
| 1557446400000 | 614.29 |
| 1557705600000 | 603.69 |
| 1557792000000 | 613.49 |
| 1557878400000 | 615.16 |
| 1557964800000 | 626.22 |
| 1558051200000 | 624.8 |
| 1558310400000 | 616.25 |
| 1558396800000 | 621.65 |
| 1558483200000 | 625.4299 |
| 1558569600000 | 612.4299 |
| 1558656000000 | 615.13 |
| 1558915200000 | 615.21 |
| 1559001600000 | 617.24 |
| 1559088000000 | 609.8 |
| 1559174400000 | 611.4299 |
| 1559260800000 | 606.01 |
| 1559520000000 | 606.65 |
| 1559606400000 | 612.15 |
| 1559692800000 | 613.51 |
| 1559779200000 | 614.15 |
| 1559865600000 | 621.07 |
| 1560124800000 | 622.83 |
| 1560211200000 | 629.36 |
| 1560297600000 | 628.36 |
| 1560384000000 | 629.8099 |
| 1560470400000 | 630.73 |
| 1560729600000 | 629.76 |
| 1560816000000 | 636.79 |
| 1560902400000 | 633.99 |
| 1560988800000 | 640.84 |
| 1561075200000 | 640.19 |
| 1561334400000 | 635.12 |
| 1561420800000 | 634.97 |
| 1561507200000 | 633.97 |
| 1561593600000 | 632.6 |
| 1561680000000 | 635.45 |
| 1561939200000 | 645.07 |
| 1562025600000 | 647.1 |
| 1562112000000 | 652.38 |
| 1562198400000 | 653.53 |
| 1562284800000 | 644.47 |
| 1562544000000 | 647.94 |
| 1562630400000 | 642.27 |
| 1562716800000 | 644.59 |
| 1562803200000 | 645.3099 |
| 1562889600000 | 646.76 |
| 1563148800000 | 650.7 |
| 1563235200000 | 649.33 |
| 1563321600000 | 645.97 |
| 1563408000000 | 640.11 |
| 1563494400000 | 641.67 |
| 1563753600000 | 641.99 |
| 1563840000000 | 643.58 |
| 1563926400000 | 644.51 |
| 1564012800000 | 640.8 |
| 1564099200000 | 638.53 |
| 1564358400000 | 637.72 |
| 1564444800000 | 626.74 |
| 1564531200000 | 627.16 |
| 1564617600000 | 631.4 |
| 1564704000000 | 620.84 |
| 1564963200000 | 603.8099 |
| 1565049600000 | 605.21 |
| 1565136000000 | 602.85 |
| 1565222400000 | 614.1799 |
| 1565308800000 | 612.02 |
| 1565568000000 | 607.63 |
| 1565654400000 | 609.73 |
| 1565740800000 | 596.13 |
| 1565827200000 | 597.15 |
| 1565913600000 | 605.04 |
| 1566172800000 | 613.58 |
| 1566259200000 | 609.88 |
| 1566345600000 | 619.47 |
| 1566432000000 | 612.4299 |
| 1566518400000 | 611.09 |
| 1566777600000 | 603.6799 |
| 1566864000000 | 606.53 |
| 1566950400000 | 603.9299 |
| 1567036800000 | 610.11 |
| 1567123200000 | 619.25 |
| 1567382400000 | 620.4299 |
| 1567468800000 | 617.7 |
| 1567555200000 | 622.69 |
| 1567641600000 | 626.69 |
| 1567728000000 | 628.29 |
| 1567987200000 | 624.5599 |
| 1568073600000 | 620.17 |
| 1568160000000 | 630.2 |
| 1568246400000 | 632.5 |
| 1568332800000 | 634.96 |
| 1568592000000 | 634.73 |
| 1568678400000 | 630.14 |
| 1568764800000 | 634.21 |
| 1568851200000 | 634.37 |
| 1568937600000 | 631.41 |
| 1569196800000 | 623.45 |
| 1569283200000 | 628.13 |
| 1569369600000 | 618.5 |
| 1569456000000 | 621.69 |
| 1569542400000 | 621.38 |
| 1569801600000 | 621.64 |
| 1569888000000 | 614.89 |
| 1569974400000 | 599.73 |
| 1570060800000 | 594.87 |
| 1570147200000 | 602.78 |
| 1570406400000 | 606.28 |
| 1570492800000 | 599.8 |
| 1570579200000 | 600.39 |
| 1570665600000 | 602.33 |
| 1570752000000 | 610.87 |
| 1571011200000 | 609.57 |
| 1571097600000 | 615.46 |
| 1571184000000 | 611.95 |
| 1571270400000 | 616.41 |
| 1571356800000 | 616.5599 |
| 1571616000000 | 623.47 |
| 1571702400000 | 621.73 |
| 1571788800000 | 623.8099 |
| 1571875200000 | 631.58 |
| 1571961600000 | 634.22 |
| 1572220800000 | 640.39 |
| 1572307200000 | 638.24 |
| 1572393600000 | 640.46 |
| 1572480000000 | 635.28 |
| 1572566400000 | 642.45 |
| 1572825600000 | 647.08 |
| 1572912000000 | 646.98 |
| 1572998400000 | 653.01 |
| 1573084800000 | 660.44 |
| 1573171200000 | 658.26 |
| 1573430400000 | 656.42 |
| 1573516800000 | 659.64 |
| 1573603200000 | 661.13 |
| 1573689600000 | 660.5599 |
| 1573776000000 | 665.58 |
| 1574035200000 | 663.26 |
| 1574121600000 | 662.19 |
| 1574208000000 | 662.69 |
| 1574294400000 | 658.32 |
| 1574380800000 | 664.17 |
| 1574640000000 | 671.19 |
| 1574726400000 | 678.04 |
| 1574812800000 | 676.39 |
| 1574899200000 | 675.39 |
| 1574985600000 | 672.75 |
| 1575244800000 | 667.48 |
| 1575331200000 | 663.98 |
| 1575417600000 | 673.26 |
| 1575504000000 | 675.26 |
| 1575590400000 | 684.16 |
| 1575849600000 | 683.02 |
| 1575936000000 | 681.5 |
| 1576022400000 | 684.84 |
| 1576108800000 | 686.99 |
| 1576195200000 | 690.54 |
| 1576454400000 | 698.05 |
| 1576540800000 | 696.96 |
| 1576627200000 | 693.99 |
| 1576713600000 | 695.74 |
| 1576800000000 | 702.7 |
| 1577059200000 | 705.65 |
| 1577145600000 | 706.41 |
| 1577404800000 | 709.01 |
| 1577664000000 | 702.14 |
| 1577750400000 | 699.9 |
| 1577923200000 | 710.77 |
| 1578009600000 | 706.57 |
| 1578268800000 | 703.26 |
| 1578355200000 | 706.01 |
| 1578441600000 | 706.16 |
| 1578528000000 | 707.98 |
| 1578614400000 | 710.48 |
| 1578873600000 | 711.58 |
| 1578960000000 | 713.9299 |
| 1579046400000 | 715.65 |
| 1579132800000 | 719.94 |
| 1579219200000 | 725.85 |
| 1579478400000 | 727.08 |
| 1579564800000 | 723.14 |
| 1579651200000 | 721.82 |
| 1579737600000 | 710.8099 |
| 1579824000000 | 715.71 |
| 1580083200000 | 698.41 |
| 1580169600000 | 701.86 |
| 1580256000000 | 705.64 |
| 1580342400000 | 694.05 |
| 1580428800000 | 690.36 |
| 1580688000000 | 691.34 |
| 1580774400000 | 709.34 |
| 1580860800000 | 721.5 |
| 1580947200000 | 714.92 |
| 1581033600000 | 708.25 |
| 1581292800000 | 710.82 |
| 1581379200000 | 721.87 |
| 1581465600000 | 731.32 |
| 1581552000000 | 731.72 |
| 1581638400000 | 734.95 |
| 1581897600000 | 735.11 |
| 1581984000000 | 731.53 |
| 1582070400000 | 740.9299 |
| 1582156800000 | 741.48 |
| 1582243200000 | 736.21 |
| 1582502400000 | 706.27 |
| 1582588800000 | 692.21 |
| 1582675200000 | 691.76 |
| 1582761600000 | 660.07 |
| 1582848000000 | 642.67 |
| 1583107200000 | 645.29 |
| 1583193600000 | 666.4299 |
| 1583280000000 | 665.98 |
| 1583366400000 | 656.83 |
| 1583452800000 | 636.79 |
| 1583712000000 | 590.21 |
| 1583798400000 | 583.83 |
| 1583884800000 | 569.11 |
| 1583971200000 | 503.77 |
| 1584057600000 | 513.4 |
| 1584316800000 | 490.53 |
| 1584403200000 | 496.66 |
| 1584489600000 | 482.56 |
| 1584576000000 | 485.27 |
| 1584662400000 | 494.41 |
| 1584921600000 | 471.73 |
| 1585008000000 | 500.54 |
| 1585094400000 | 511.69 |
| 1585180800000 | 527.46 |
| 1585267200000 | 512.46 |
| 1585526400000 | 526.21 |
| 1585612800000 | 547.86 |
| 1585699200000 | 536.34 |
| 1585785600000 | 534.6799 |
| 1585872000000 | 537.9 |
| 1586131200000 | 556.22 |
| 1586217600000 | 577.63 |
| 1586304000000 | 577.95 |
| 1586390400000 | 584.53 |
| 1586822400000 | 597.24 |
| 1586908800000 | 579.05 |
| 1586995200000 | 577.91 |
| 1587081600000 | 592.3 |
| 1587340800000 | 595.89 |
| 1587427200000 | 586.28 |
| 1587513600000 | 588.51 |
| 1587600000000 | 603.73 |
| 1587686400000 | 597.12 |
| 1587945600000 | 601.62 |
| 1588032000000 | 612.78 |
| 1588118400000 | 620.21 |
| 1588204800000 | 620.07 |
| 1588291200000 | 614.74 |
| 1588550400000 | 597.51 |
| 1588636800000 | 606.83 |
| 1588723200000 | 611.27 |
| 1588809600000 | 622.82 |
| 1588896000000 | 629.26 |
| 1589155200000 | 628.25 |
| 1589241600000 | 630.97 |
| 1589328000000 | 617.8 |
| 1589414400000 | 596.35 |
| 1589500800000 | 602.82 |
| 1589760000000 | 624.16 |
| 1589846400000 | 635.21 |
| 1589932800000 | 641.63 |
| 1590019200000 | 641.01 |
| 1590105600000 | 641.36 |
| 1590364800000 | 652.7 |
| 1590451200000 | 660.84 |
| 1590537600000 | 654.45 |
| 1590624000000 | 668.66 |
| 1590710400000 | 669.94 |
| 1590969600000 | 673.04 |
| 1591056000000 | 681.19 |
| 1591142400000 | 692.6799 |
| 1591228800000 | 694.67 |
| 1591315200000 | 700.9 |
| 1591574400000 | 693.39 |
| 1591660800000 | 686.66 |
| 1591747200000 | 682.62 |
| 1591833600000 | 657.55 |
| 1591920000000 | 657.16 |
| 1592179200000 | 655.21 |
| 1592265600000 | 673.67 |
| 1592352000000 | 682.09 |
| 1592438400000 | 681.36 |
| 1592524800000 | 681.64 |
| 1592784000000 | 672.67 |
| 1592870400000 | 683.61 |
| 1592956800000 | 668.52 |
| 1593043200000 | 670.15 |
| 1593129600000 | 672.27 |
| 1593388800000 | 672.3 |
| 1593475200000 | 675.32 |
| 1593561600000 | 682.55 |
| 1593648000000 | 689 |
| 1593734400000 | 688.95 |
| 1593993600000 | 696.84 |
| 1594080000000 | 696.36 |
| 1594166400000 | 694.04 |
| 1594252800000 | 686.82 |
| 1594339200000 | 689.94 |
| 1594598400000 | 699.37 |
| 1594684800000 | 694.12 |
| 1594771200000 | 708.55 |
| 1594857600000 | 705.57 |
| 1594944000000 | 707.29 |
| 1595203200000 | 721.3099 |
| 1595289600000 | 728.27 |
| 1595376000000 | 731.39 |
| 1595462400000 | 729.38 |
| 1595548800000 | 716.12 |
| 1595808000000 | 720.99 |
| 1595894400000 | 720.28 |
| 1595980800000 | 723.98 |
| 1596067200000 | 708.13 |
| 1596153600000 | 710.99 |
| 1596412800000 | 727.23 |
| 1596499200000 | 724.62 |
| 1596585600000 | 733.67 |
| 1596672000000 | 734.27 |
| 1596758400000 | 738.14 |
| 1597017600000 | 737.45 |
| 1597104000000 | 745.4 |
| 1597190400000 | 748.91 |
| 1597276800000 | 750.17 |
| 1597363200000 | 739.74 |
| 1597622400000 | 745.9299 |
| 1597708800000 | 738.91 |
| 1597795200000 | 745.62 |
| 1597881600000 | 741.17 |
| 1597968000000 | 740.92 |
| 1598227200000 | 749.94 |
| 1598313600000 | 750.23 |
| 1598400000000 | 760.79 |
| 1598486400000 | 757.35 |
| 1598572800000 | 753.01 |
| 1598832000000 | 752.52 |
| 1598918400000 | 749.26 |
| 1599004800000 | 757.59 |
| 1599091200000 | 741.6799 |
| 1599177600000 | 730.13 |
| 1599436800000 | 747.47 |
| 1599523200000 | 738.05 |
| 1599609600000 | 754.21 |
| 1599696000000 | 750.57 |
| 1599782400000 | 752.6799 |
| 1600041600000 | 752.94 |
| 1600128000000 | 761.28 |
| 1600214400000 | 769.72 |
| 1600300800000 | 770.64 |
| 1600387200000 | 772.52 |
| 1600646400000 | 744.6799 |
| 1600732800000 | 748.6799 |
| 1600819200000 | 746.03 |
| 1600905600000 | 734.51 |
| 1600992000000 | 740.62 |
| 1601251200000 | 758.04 |
| 1601337600000 | 761.3 |
| 1601424000000 | 762.97 |
| 1601510400000 | 768.2 |
| 1601596800000 | 770.33 |
| 1601856000000 | 780.15 |
| 1601942400000 | 780.49 |
| 1602028800000 | 782.33 |
| 1602115200000 | 788.4299 |
| 1602201600000 | 789.95 |
| 1602460800000 | 800.36 |
| 1602547200000 | 796.27 |
| 1602633600000 | 797.13 |
| 1602720000000 | 779.58 |
| 1602806400000 | 783.41 |
| 1603065600000 | 781.05 |
| 1603152000000 | 778.5599 |
| 1603238400000 | 764.63 |
| 1603324800000 | 767.03 |
| 1603411200000 | 760.4 |
| 1603670400000 | 738.27 |
| 1603756800000 | 740.91 |
| 1603843200000 | 712.91 |
| 1603929600000 | 711.11 |
| 1604016000000 | 720.27 |
| 1604275200000 | 723.72 |
| 1604361600000 | 741.65 |
| 1604448000000 | 766.38 |
| 1604534400000 | 774.02 |
| 1604620800000 | 775.46 |
| 1604880000000 | 788.76 |
| 1604966400000 | 781.6 |
| 1605052800000 | 789.98 |
| 1605139200000 | 787.5599 |
| 1605225600000 | 781.07 |
| 1605484800000 | 796.8 |
| 1605571200000 | 788.99 |
| 1605657600000 | 792.13 |
| 1605744000000 | 787.73 |
| 1605830400000 | 794.5599 |
| 1606089600000 | 790.53 |
| 1606176000000 | 788.91 |
| 1606262400000 | 790.94 |
| 1606348800000 | 796.25 |
| 1606435200000 | 804.34 |
| 1606694400000 | 799.02 |
| 1606780800000 | 794.94 |
| 1606867200000 | 788.28 |
| 1606953600000 | 787.92 |
| 1607040000000 | 790.01 |
| 1607299200000 | 792.49 |
| 1607385600000 | 795.15 |
| 1607472000000 | 797.12 |
| 1607558400000 | 794.78 |
| 1607644800000 | 797.15 |
| 1607904000000 | 806.8099 |
| 1607990400000 | 807.52 |
| 1608076800000 | 812.78 |
| 1608163200000 | 820.6 |
| 1608249600000 | 823.28 |
| 1608508800000 | 809.57 |
| 1608595200000 | 815.6 |
| 1608681600000 | 825.74 |
| 1608768000000 | 827.75 |
| 1609113600000 | 833.61 |
| 1609200000000 | 845.99 |
| 1609286400000 | 841 |
| 1609372800000 | 842.81 |
| 1609718400000 | 844.64 |
| 1609804800000 | 841.2 |
| 1609891200000 | 841.41 |
| 1609977600000 | 848.26 |
| 1610064000000 | 860.46 |
| 1610323200000 | 846.84 |
| 1610409600000 | 848.57 |
| 1610496000000 | 852.04 |
| 1610582400000 | 858.16 |
| 1610668800000 | 845.36 |
| 1610928000000 | 848.29 |
| 1611014400000 | 853.4 |
| 1611100800000 | 858.34 |
| 1611187200000 | 864.17 |
| 1611273600000 | 859.22 |
| 1611532800000 | 849.62 |
| 1611619200000 | 850.96 |
| 1611705600000 | 832.96 |
| 1611792000000 | 839.13 |
| 1611878400000 | 829.44 |
| 1612137600000 | 841.77 |
| 1612224000000 | 855.2 |
| 1612310400000 | 859.23 |
| 1612396800000 | 860.06 |
| 1612483200000 | 857.81 |
| 1612742400000 | 856.94 |
| 1612828800000 | 849.33 |
| 1612915200000 | 849.18 |
| 1613001600000 | 854.62 |
| 1613088000000 | 858.29 |
| 1613347200000 | 866.67 |
| 1613433600000 | 864.42 |
| 1613520000000 | 851.51 |
| 1613606400000 | 836.44 |
| 1613692800000 | 846.76 |
| 1613952000000 | 840.8 |
| 1614038400000 | 830.09 |
| 1614124800000 | 835.22 |
| 1614211200000 | 838.93 |
| 1614297600000 | 822.26 |
| 1614556800000 | 843.05 |
| 1614643200000 | 849.09 |
| 1614729600000 | 846.17 |
| 1614816000000 | 839.55 |
| 1614902400000 | 836.12 |
| 1615161600000 | 851.33 |
| 1615248000000 | 866.4 |
| 1615334400000 | 869.29 |
| 1615420800000 | 882.81 |
| 1615507200000 | 876.63 |
| 1615766400000 | 874.33 |
| 1615852800000 | 884.71 |
| 1615939200000 | 869.85 |
| 1616025600000 | 874.26 |
| 1616112000000 | 872.61 |
| 1616371200000 | 877.66 |
| 1616457600000 | 877.54 |
| 1616544000000 | 878.97 |
| 1616630400000 | 870.55 |
| 1616716800000 | 882.95 |
| 1616976000000 | 880.17 |
| 1617062400000 | 886.64 |
| 1617148800000 | 890.54 |
| 1617235200000 | 898.46 |
| 1617667200000 | 911.91 |
| 1617753600000 | 914.69 |
| 1617840000000 | 922.09 |
| 1617926400000 | 925.8 |
| 1618185600000 | 919.3 |
| 1618272000000 | 932.28 |
| 1618358400000 | 935.24 |
| 1618444800000 | 941.78 |
| 1618531200000 | 957.65 |
| 1618790400000 | 955.18 |
| 1618876800000 | 941.61 |
| 1618963200000 | 942.11 |
| 1619049600000 | 957.04 |
| 1619136000000 | 960.97 |
| 1619395200000 | 963.95 |
| 1619481600000 | 964.11 |
| 1619568000000 | 961.79 |
| 1619654400000 | 959.45 |
| 1619740800000 | 949.04 |
| 1620000000000 | 958.21 |
| 1620086400000 | 938.8 |
| 1620172800000 | 950.11 |
| 1620259200000 | 944.28 |
| 1620345600000 | 964.96 |
| 1620604800000 | 957.32 |
| 1620691200000 | 932.27 |
| 1620777600000 | 932.6 |
| 1620864000000 | 931.54 |
| 1620950400000 | 939.57 |
| 1621209600000 | 938.12 |
| 1621296000000 | 951.32 |
| 1621382400000 | 932.23 |
| 1621468800000 | 952.65 |
| 1621555200000 | 958.96 |
| 1621814400000 | 960.14 |
| 1621900800000 | 966.11 |
| 1621987200000 | 961.16 |
| 1622073600000 | 967.64 |
| 1622160000000 | 976.16 |
| 1622419200000 | 974.79 |
| 1622505600000 | 983.75 |
| 1622592000000 | 984.63 |
| 1622678400000 | 982.67 |
| 1622764800000 | 994.31 |
| 1623024000000 | 996 |
| 1623110400000 | 1002.17 |
| 1623196800000 | 1000.96 |
| 1623283200000 | 1000.12 |
| 1623369600000 | 1002.19 |
| 1623628800000 | 1009.17 |
| 1623715200000 | 1003.73 |
| 1623801600000 | 1003.53 |
| 1623888000000 | 991.64 |
| 1623974400000 | 978.64 |
| 1624233600000 | 982.07 |
| 1624320000000 | 990.89 |
| 1624406400000 | 985.35 |
| 1624492800000 | 993.98 |
| 1624579200000 | 996.01 |
| 1624838400000 | 990.76 |
| 1624924800000 | 1000.88 |
| 1625011200000 | 991.79 |
| 1625097600000 | 1002.57 |
| 1625184000000 | 1014.85 |
| 1625443200000 | 1019.97 |
| 1625529600000 | 1026.33 |
| 1625616000000 | 1037.13 |
| 1625702400000 | 1022.89 |
| 1625788800000 | 1034.21 |
| 1626048000000 | 1050.07 |
| 1626134400000 | 1049.8599 |
| 1626220800000 | 1047.54 |
| 1626307200000 | 1033.99 |
| 1626393600000 | 1034.94 |
| 1626652800000 | 1016.17 |
| 1626739200000 | 1015.53 |
| 1626825600000 | 1035.93 |
| 1626912000000 | 1053.34 |
| 1626998400000 | 1056.97 |
| 1627257600000 | 1054.76 |
| 1627344000000 | 1050.74 |
| 1627430400000 | 1057.65 |
| 1627516800000 | 1060.68 |
| 1627603200000 | 1060.95 |
| 1627862400000 | 1074 |
| 1627948800000 | 1072.89 |
| 1628035200000 | 1084.08 |
| 1628121600000 | 1085.77 |
| 1628208000000 | 1073.2 |
| 1628467200000 | 1068.29 |
| 1628553600000 | 1074.42 |
| 1628640000000 | 1078.06 |
| 1628726400000 | 1076.95 |
| 1628812800000 | 1078.96 |
| 1629072000000 | 1072.2 |
| 1629158400000 | 1067.3599 |
| 1629244800000 | 1073.67 |
| 1629331200000 | 1048.34 |
| 1629417600000 | 1057.8699 |
| 1629676800000 | 1068.96 |
| 1629763200000 | 1067.23 |
| 1629849600000 | 1066.99 |
| 1629936000000 | 1069.59 |
| 1630022400000 | 1083.1 |
| 1630281600000 | 1087.94 |
| 1630368000000 | 1073.15 |
| 1630454400000 | 1076.63 |
| 1630540800000 | 1096.55 |
| 1630627200000 | 1087.46 |
| 1630886400000 | 1092.96 |
| 1630972800000 | 1085.7 |
| 1631059200000 | 1068.6 |
| 1631145600000 | 1072.3 |
| 1631232000000 | 1066.43 |
| 1631491200000 | 1060.45 |
| 1631577600000 | 1063.81 |
| 1631664000000 | 1052.96 |
| 1631750400000 | 1061.08 |
| 1631836800000 | 1054.89 |
| 1632096000000 | 1021.98 |
| 1632182400000 | 1028.15 |
| 1632268800000 | 1036.39 |
| 1632355200000 | 1054.94 |
| 1632441600000 | 1037.83 |
| 1632700800000 | 1020.77 |
| 1632787200000 | 990.86 |
| 1632873600000 | 989.52 |
| 1632960000000 | 997.12 |
| 1633046400000 | 997.69 |
| 1633305600000 | 989.29 |
| 1633392000000 | 1000.65 |
| 1633478400000 | 986.89 |
| 1633564800000 | 1004.08 |
| 1633651200000 | 997.69 |
| 1633910400000 | 989.77 |
| 1633996800000 | 1001.19 |
| 1634083200000 | 1026.45 |
| 1634169600000 | 1042.89 |
| 1634256000000 | 1053.24 |
| 1634515200000 | 1050.4 |
| 1634601600000 | 1059.97 |
| 1634688000000 | 1070.49 |
| 1634774400000 | 1072.6099 |
| 1634860800000 | 1083.07 |
| 1635120000000 | 1078.16 |
| 1635206400000 | 1082.93 |
| 1635292800000 | 1082.48 |
| 1635379200000 | 1088.77 |
| 1635465600000 | 1074.81 |
| 1635724800000 | 1085.53 |
| 1635811200000 | 1086.69 |
| 1635897600000 | 1095.57 |
| 1635984000000 | 1112.58 |
| 1636070400000 | 1113.66 |
| 1636329600000 | 1111.31 |
| 1636416000000 | 1111.32 |
| 1636502400000 | 1102.95 |
| 1636588800000 | 1110.48 |
| 1636675200000 | 1117.6099 |
| 1636934400000 | 1124.3 |
| 1637020800000 | 1125.96 |
| 1637107200000 | 1127.52 |
| 1637193600000 | 1118.39 |
| 1637280000000 | 1122.26 |
| 1637539200000 | 1113.08 |
| 1637625600000 | 1077.18 |
| 1637712000000 | 1069.98 |
| 1637798400000 | 1086.51 |
| 1637884800000 | 1051.45 |
| 1638144000000 | 1064.65 |
| 1638230400000 | 1052.43 |
| 1638316800000 | 1065.1 |
| 1638403200000 | 1048.5 |
| 1638489600000 | 1020.35 |
| 1638748800000 | 1021.93 |
| 1638835200000 | 1054.9 |
| 1638921600000 | 1052.35 |
| 1639008000000 | 1049.31 |
| 1639094400000 | 1045.38 |
| 1639353600000 | 1034.15 |
| 1639440000000 | 1008.8 |
| 1639526400000 | 1016.72 |
| 1639612800000 | 1028.01 |
| 1639699200000 | 1023.41 |
| 1639958400000 | 1005.7 |
| 1640044800000 | 1020.57 |
| 1640131200000 | 1035.01 |
| 1640217600000 | 1048.7 |
| 1640304000000 | 1047.3 |
| 1640563200000 | 1063.8699 |
| 1640649600000 | 1074.72 |
| 1640736000000 | 1075.26 |
| 1640822400000 | 1074.83 |
| 1640908800000 | 1071.46 |
| 1641168000000 | 1074.9 |
| 1641254400000 | 1069.66 |
| 1641340800000 | 1069.98 |
| 1641427200000 | 1059.9 |
| 1641513600000 | 1035.22 |
| 1641772800000 | 999.31 |
| 1641859200000 | 1011.57 |
| 1641945600000 | 1027.6099 |
| 1642032000000 | 1018.87 |
| 1642118400000 | 989.4 |
| 1642377600000 | 992.3 |
| 1642464000000 | 966.27 |
| 1642550400000 | 973.89 |
| 1642636800000 | 981.49 |
| 1642723200000 | 948.58 |
| 1642982400000 | 898.59 |
| 1643068800000 | 896.21 |
| 1643155200000 | 921.04 |
| 1643241600000 | 921.15 |
| 1643328000000 | 909.43 |
| 1643587200000 | 930.99 |
| 1643673600000 | 947.12 |
| 1643760000000 | 961.66 |
| 1643846400000 | 934.52 |
| 1643932800000 | 910.86 |
| 1644192000000 | 917.72 |
| 1644278400000 | 904.21 |
| 1644364800000 | 935.68 |
| 1644451200000 | 919.42 |
| 1644537600000 | 911.99 |
| 1644796800000 | 883.97 |
| 1644883200000 | 907.37 |
| 1644969600000 | 903.42 |
| 1645056000000 | 890.31 |
| 1645142400000 | 876.58 |
| 1645401600000 | 856.4 |
| 1645488000000 | 868.91 |
| 1645574400000 | 864.04 |
| 1645660800000 | 836.39 |
| 1645747200000 | 867.61 |
| 1646006400000 | 877.4 |
| 1646092800000 | 857.2 |
| 1646179200000 | 856.66 |
| 1646265600000 | 839.01 |
| 1646352000000 | 816.32 |
| 1646611200000 | 803.48 |
| 1646697600000 | 799.86 |
| 1646784000000 | 841.05 |
| 1646870400000 | 837.33 |
| 1646956800000 | 848.78 |
| 1647216000000 | 871.65 |
| 1647302400000 | 851.11 |
| 1647388800000 | 903.56 |
| 1647475200000 | 907.08 |
| 1647561600000 | 919.78 |
| 1647820800000 | 919.57 |
| 1647907200000 | 918.19 |
| 1647993600000 | 902.49 |
| 1648080000000 | 891.34 |
| 1648166400000 | 889.48 |
| 1648425600000 | 893.12 |
| 1648512000000 | 929.64 |
| 1648598400000 | 926.9 |
| 1648684800000 | 912.14 |
| 1648771200000 | 922.22 |
| 1649030400000 | 931.34 |
| 1649116800000 | 934.71 |
| 1649203200000 | 912.03 |
| 1649289600000 | 913.51 |
| 1649376000000 | 917.31 |
| 1649635200000 | 896.85 |
| 1649721600000 | 904.31 |
| 1649808000000 | 897.03 |
| 1649894400000 | 905.08 |
| 1650326400000 | 904.23 |
| 1650412800000 | 909.14 |
| 1650499200000 | 918.99 |
| 1650585600000 | 895.78 |
| 1650844800000 | 865.38 |
| 1650931200000 | 848.32 |
| 1651017600000 | 852.56 |
| 1651104000000 | 857.9 |
| 1651190400000 | 869.63 |
| 1651449600000 | 844.9 |
| 1651536000000 | 852.15 |
| 1651622400000 | 843.78 |
| 1651708800000 | 827.88 |
| 1651795200000 | 805.4 |
| 1652054400000 | 766.62 |
| 1652140800000 | 776.85 |
| 1652227200000 | 796.94 |
| 1652313600000 | 791.8099 |
| 1652400000000 | 814.14 |
| 1652659200000 | 819.29 |
| 1652745600000 | 827.5599 |
| 1652832000000 | 818.23 |
| 1652918400000 | 815.11 |
| 1653004800000 | 819.61 |
| 1653264000000 | 823.44 |
| 1653350400000 | 810.72 |
| 1653436800000 | 807.44 |
| 1653523200000 | 806.37 |
| 1653609600000 | 833.22 |
| 1653868800000 | 850.45 |
| 1653955200000 | 846.72 |
| 1654041600000 | 832.29 |
| 1654128000000 | 841.43 |
| 1654214400000 | 837.27 |
| 1654473600000 | 840.57 |
| 1654560000000 | 837.16 |
| 1654646400000 | 838.57 |
| 1654732800000 | 817.01 |
| 1654819200000 | 792.25 |
| 1655078400000 | 766.41 |
| 1655164800000 | 753.21 |
| 1655251200000 | 761.38 |
| 1655337600000 | 726.15 |
| 1655424000000 | 738.6 |
| 1655683200000 | 748.79 |
| 1655769600000 | 745.87 |
| 1655856000000 | 736.97 |
| 1655942400000 | 728.21 |
| 1656028800000 | 735.9299 |
| 1656288000000 | 757.35 |
| 1656374400000 | 756.3 |
| 1656460800000 | 743.03 |
| 1656547200000 | 733.55 |
| 1656633600000 | 743 |
| 1656892800000 | 736.21 |
| 1656979200000 | 730.4299 |
| 1657065600000 | 749.59 |
| 1657152000000 | 768.77 |
| 1657238400000 | 771.6 |
| 1657497600000 | 762.51 |
| 1657584000000 | 768.92 |
| 1657670400000 | 757.33 |
| 1657756800000 | 740.88 |
| 1657843200000 | 753.12 |
| 1658102400000 | 766.86 |
| 1658188800000 | 776.86 |
| 1658275200000 | 779.37 |
| 1658361600000 | 788.21 |
| 1658448000000 | 802.6799 |
| 1658707200000 | 795.07 |
| 1658793600000 | 780.48 |
| 1658880000000 | 785.48 |
| 1658966400000 | 803.63 |
| 1659052800000 | 826.36 |
| 1659312000000 | 823.46 |
| 1659398400000 | 807.12 |
| 1659484800000 | 817.59 |
| 1659571200000 | 823.54 |
| 1659657600000 | 807.1799 |
| 1659916800000 | 817.42 |
| 1660003200000 | 799.03 |
| 1660089600000 | 823.0599 |
| 1660176000000 | 830.33 |
| 1660262400000 | 824.86 |
| 1660521600000 | 817.51 |
| 1660608000000 | 815.04 |
| 1660694400000 | 798 |
| 1660780800000 | 799.62 |
| 1660867200000 | 785.99 |
| 1661126400000 | 769.6 |
| 1661212800000 | 771.17 |
| 1661299200000 | 772.38 |
| 1661385600000 | 774.26 |
| 1661472000000 | 753.4 |
| 1661731200000 | 740.6799 |
| 1661817600000 | 744.62 |
| 1661904000000 | 745.72 |
| 1661990400000 | 722.45 |
| 1662076800000 | 736.4 |
| 1662336000000 | 725.22 |
| 1662422400000 | 727.72 |
| 1662508800000 | 721.6 |
| 1662595200000 | 725.82 |
| 1662681600000 | 743.36 |
| 1662940800000 | 755.37 |
| 1663027200000 | 731.83 |
| 1663113600000 | 719.29 |
| 1663200000000 | 711.6 |
| 1663286400000 | 694.45 |
| 1663545600000 | 687.3 |
| 1663632000000 | 672.74 |
| 1663718400000 | 678.99 |
| 1663804800000 | 662.22 |
| 1663891200000 | 654.38 |
| 1664150400000 | 652.39 |
| 1664236800000 | 649.65 |
| 1664323200000 | 644.76 |
| 1664409600000 | 625.32 |
| 1664496000000 | 642.79 |
| 1664755200000 | 652.12 |
| 1664841600000 | 672.24 |
| 1664928000000 | 653.66 |
| 1665014400000 | 654.74 |
| 1665100800000 | 634.41 |
| 1665360000000 | 632.11 |
| 1665446400000 | 632.08 |
| 1665532800000 | 629.71 |
| 1665619200000 | 631.8 |
| 1665705600000 | 643.92 |
| 1665964800000 | 658.71 |
| 1666051200000 | 672.63 |
| 1666137600000 | 656.34 |
| 1666224000000 | 658.7 |
| 1666310400000 | 654.3099 |
| 1666569600000 | 664.62 |
| 1666656000000 | 684.39 |
| 1666742400000 | 688.89 |
| 1666828800000 | 688.77 |
| 1666915200000 | 688.7 |
| 1667174400000 | 689.96 |
| 1667260800000 | 697.1 |
| 1667347200000 | 691.15 |
| 1667433600000 | 681.37 |
| 1667520000000 | 694.29 |
| 1667779200000 | 704.38 |
| 1667865600000 | 719.01 |
| 1667952000000 | 714.42 |
| 1668038400000 | 744.77 |
| 1668124800000 | 760.16 |
| 1668384000000 | 754.99 |
| 1668470400000 | 748.75 |
| 1668556800000 | 730.47 |
| 1668643200000 | 718.9299 |
| 1668729600000 | 727.79 |
| 1668988800000 | 724.14 |
| 1669075200000 | 728.32 |
| 1669161600000 | 740.11 |
| 1669248000000 | 749.89 |
| 1669334400000 | 748.12 |
| 1669593600000 | 737.5 |
| 1669680000000 | 735.39 |
| 1669766400000 | 735.47 |
| 1669852800000 | 749.9299 |
| 1669939200000 | 751.28 |
| 1670198400000 | 753.19 |
| 1670284800000 | 739.71 |
| 1670371200000 | 734.48 |
| 1670457600000 | 734.13 |
| 1670544000000 | 744.04 |
| 1670803200000 | 742.01 |
| 1670889600000 | 757.57 |
| 1670976000000 | 758.44 |
| 1671062400000 | 727.82 |
| 1671148800000 | 711.73 |
| 1671408000000 | 710.34 |
| 1671494400000 | 702.48 |
| 1671580800000 | 716.14 |
| 1671667200000 | 709.58 |
| 1671753600000 | 711.57 |
| 1672099200000 | 715.91 |
| 1672185600000 | 712.91 |
| 1672272000000 | 721.5599 |
| 1672358400000 | 713.69 |
| 1672617600000 | 726.29 |
| 1672704000000 | 730.0599 |
| 1672790400000 | 730.52 |
| 1672876800000 | 727.29 |
| 1672963200000 | 732.42 |
| 1673222400000 | 749.1799 |
| 1673308800000 | 740.62 |
| 1673395200000 | 748.29 |
| 1673481600000 | 752.19 |
| 1673568000000 | 750.19 |
| 1673827200000 | 759.3 |
| 1673913600000 | 760.22 |
| 1674000000000 | 765.3 |
| 1674086400000 | 744.58 |
| 1674172800000 | 752.12 |
| 1674432000000 | 764.86 |
| 1674518400000 | 766.24 |
| 1674604800000 | 751.86 |
| 1674691200000 | 760.0599 |
| 1674777600000 | 767.59 |
| 1675036800000 | 757.41 |
| 1675123200000 | 747.4299 |
| 1675209600000 | 757.88 |
| 1675296000000 | 785.17 |
| 1675382400000 | 781.48 |
| 1675641600000 | 767.76 |
| 1675728000000 | 768.1 |
| 1675814400000 | 770.65 |
| 1675900800000 | 781.94 |
| 1675987200000 | 771.28 |
| 1676246400000 | 782.8 |
| 1676332800000 | 786.04 |
| 1676419200000 | 787.26 |
| 1676505600000 | 787.45 |
| 1676592000000 | 779.67 |
| 1676851200000 | 786.47 |
| 1676937600000 | 781.04 |
| 1677024000000 | 773.11 |
| 1677110400000 | 776.4299 |
| 1677196800000 | 768.32 |
| 1677456000000 | 781.13 |
| 1677542400000 | 781.96 |
| 1677628800000 | 772.78 |
| 1677715200000 | 775.84 |
| 1677801600000 | 787.22 |
| 1678060800000 | 787.33 |
| 1678147200000 | 772.73 |
| 1678233600000 | 769.99 |
| 1678320000000 | 765.0599 |
| 1678406400000 | 746.34 |
| 1678665600000 | 731.12 |
| 1678752000000 | 748.98 |
| 1678838400000 | 725.25 |
| 1678924800000 | 733.04 |
| 1679011200000 | 721.46 |
| 1679270400000 | 730 |
| 1679356800000 | 740.46 |
| 1679443200000 | 733.36 |
| 1679529600000 | 737.11 |
| 1679616000000 | 720.67 |
| 1679875200000 | 728.87 |
| 1679961600000 | 722.37 |
| 1680048000000 | 733.44 |
| 1680134400000 | 749.12 |
| 1680220800000 | 755.29 |
| 1680480000000 | 749.63 |
| 1680566400000 | 757.1799 |
| 1680652800000 | 741.91 |
| 1680739200000 | 744 |
| 1681171200000 | 755.17 |
| 1681257600000 | 756.0599 |
| 1681344000000 | 761.62 |
| 1681430400000 | 770.38 |
| 1681689600000 | 770.64 |
| 1681776000000 | 771.78 |
| 1681862400000 | 765.24 |
| 1681948800000 | 757.39 |
| 1682035200000 | 756.19 |
| 1682294400000 | 757.75 |
| 1682380800000 | 750.71 |
| 1682467200000 | 746.66 |
| 1682553600000 | 759.9 |
| 1682640000000 | 770.16 |
| 1682899200000 | 770.63 |
| 1682985600000 | 755.17 |
| 1683072000000 | 756.78 |
| 1683158400000 | 756.2 |
| 1683244800000 | 767.96 |
| 1683504000000 | 769.3099 |
| 1683590400000 | 759.88 |
| 1683676800000 | 759.84 |
| 1683763200000 | 764.67 |
| 1683849600000 | 761.5599 |
| 1684108800000 | 767.33 |
| 1684195200000 | 756.04 |
| 1684281600000 | 749.48 |
| 1684368000000 | 746.66 |
| 1684454400000 | 755.84 |
| 1684713600000 | 756.74 |
| 1684800000000 | 750.57 |
| 1684886400000 | 726.48 |
| 1684972800000 | 721.89 |
| 1685059200000 | 728.62 |
| 1685318400000 | 724.03 |
| 1685404800000 | 718.19 |
| 1685491200000 | 713.87 |
| 1685577600000 | 717.09 |
| 1685664000000 | 738.34 |
| 1685923200000 | 735.2 |
| 1686009600000 | 733.62 |
| 1686096000000 | 736.09 |
| 1686182400000 | 734.83 |
| 1686268800000 | 739.08 |
| 1686528000000 | 739.54 |
| 1686614400000 | 749.08 |
| 1686700800000 | 751.61 |
| 1686787200000 | 745.48 |
| 1686873600000 | 747.26 |
| 1687132800000 | 730.38 |
| 1687219200000 | 725.85 |
| 1687305600000 | 721.38 |
| 1687392000000 | 716.19 |
| 1687478400000 | 712.45 |
| 1687737600000 | 710.98 |
| 1687824000000 | 704.65 |
| 1687910400000 | 713.84 |
| 1687996800000 | 718.58 |
| 1688083200000 | 725.51 |
| 1688342400000 | 723.05 |
| 1688428800000 | 729.33 |
| 1688515200000 | 719.33 |
| 1688601600000 | 701.1799 |
| 1688688000000 | 710.39 |
| 1688947200000 | 707.9 |
| 1689033600000 | 717.34 |
| 1689120000000 | 734.11 |
| 1689206400000 | 739.82 |
| 1689292800000 | 731.15 |
| 1689552000000 | 723.51 |
| 1689638400000 | 732.73 |
| 1689724800000 | 740.4299 |
| 1689811200000 | 737.04 |
| 1689897600000 | 733.3099 |
| 1690156800000 | 735.36 |
| 1690243200000 | 744.7 |
| 1690329600000 | 738.47 |
| 1690416000000 | 745.85 |
| 1690502400000 | 740.62 |
| 1690761600000 | 740.49 |
| 1690848000000 | 735.12 |
| 1690934400000 | 720.86 |
| 1691020800000 | 720.23 |
| 1691107200000 | 730.95 |
| 1691366400000 | 727.17 |
| 1691452800000 | 718.62 |
| 1691539200000 | 724.5 |
| 1691625600000 | 727.5 |
| 1691712000000 | 713.07 |
| 1691971200000 | 715.91 |
| 1692057600000 | 706.08 |
| 1692144000000 | 704.83 |
| 1692230400000 | 698.45 |
| 1692316800000 | 688.33 |
| 1692576000000 | 684.9 |
| 1692662400000 | 688.6799 |
| 1692748800000 | 691.21 |
| 1692835200000 | 687.82 |
| 1692921600000 | 687.82 |
| 1693180800000 | 697.11 |
| 1693267200000 | 703.62 |
| 1693353600000 | 703.84 |
| 1693440000000 | 704.7 |
| 1693526400000 | 703.22 |
| 1693785600000 | 704.77 |
| 1693872000000 | 698.84 |
| 1693958400000 | 699.24 |
| 1694044800000 | 689.88 |
| 1694131200000 | 690.85 |
| 1694390400000 | 694.41 |
| 1694476800000 | 688.9 |
| 1694563200000 | 685.11 |
| 1694649600000 | 698.84 |
| 1694736000000 | 698.61 |
| 1694995200000 | 689.05 |
| 1695081600000 | 688.6799 |
| 1695168000000 | 698.27 |
| 1695254400000 | 689.05 |
| 1695340800000 | 688.04 |
| 1695600000000 | 684.74 |
| 1695686400000 | 679.36 |
| 1695772800000 | 682.1 |
| 1695859200000 | 681.7 |
| 1695945600000 | 693.9 |
| 1696204800000 | 684.19 |
| 1696291200000 | 668.6799 |
| 1696377600000 | 663.55 |
| 1696464000000 | 672.45 |
| 1696550400000 | 673.59 |
| 1696809600000 | 675.29 |
| 1696896000000 | 692.96 |
| 1696982400000 | 692.47 |
| 1697068800000 | 694.05 |
| 1697155200000 | 683.83 |
| 1697414400000 | 684.96 |
| 1697500800000 | 677.96 |
| 1697587200000 | 666.88 |
| 1697673600000 | 662.29 |
| 1697760000000 | 648.77 |
| 1698019200000 | 640.41 |
| 1698105600000 | 647.05 |
| 1698192000000 | 640.36 |
| 1698278400000 | 643.38 |
| 1698364800000 | 644.44 |
| 1698624000000 | 643.78 |
| 1698710400000 | 656.77 |
| 1698796800000 | 657.4299 |
| 1698883200000 | 674.82 |
| 1698969600000 | 682.98 |
| 1699228800000 | 682.41 |
| 1699315200000 | 673.54 |
| 1699401600000 | 676.29 |
| 1699488000000 | 688.77 |
| 1699574400000 | 680.5599 |
| 1699833600000 | 685.7 |
| 1699920000000 | 713.8099 |
| 1700006400000 | 719.74 |
| 1700092800000 | 707.54 |
| 1700179200000 | 716.25 |
| 1700438400000 | 722.42 |
| 1700524800000 | 716.73 |
| 1700611200000 | 718.77 |
| 1700697600000 | 720.42 |
| 1700784000000 | 724.04 |
| 1701043200000 | 724.57 |
| 1701129600000 | 719.62 |
| 1701216000000 | 727.33 |
| 1701302400000 | 724.02 |
| 1701388800000 | 735.73 |
| 1701648000000 | 731.99 |
| 1701734400000 | 738.02 |
| 1701820800000 | 746.19 |
| 1701907200000 | 747.38 |
| 1701993600000 | 750.13 |
| 1702252800000 | 750.8099 |
| 1702339200000 | 745.47 |
| 1702425600000 | 743.72 |
| 1702512000000 | 770.87 |
| 1702598400000 | 774.35 |
| 1702857600000 | 774.67 |
| 1702944000000 | 778.4299 |
| 1703030400000 | 780.98 |
| 1703116800000 | 777.75 |
| 1703203200000 | 782.9299 |
| 1703635200000 | 788.62 |
| 1703721600000 | 787.23 |
| 1703808000000 | 785.29 |
| 1704153600000 | 780.41 |
| 1704240000000 | 765.62 |
| 1704326400000 | 775.64 |
| 1704412800000 | 770.16 |
| 1704672000000 | 774.36 |
| 1704758400000 | 777.47 |
| 1704844800000 | 777.08 |
| 1704931200000 | 770.72 |
| 1705017600000 | 783.23 |
| 1705276800000 | 772.84 |
| 1705363200000 | 768.61 |
| 1705449600000 | 756.8 |
| 1705536000000 | 761.32 |
| 1705622400000 | 754.04 |
| 1705881600000 | 762.07 |
| 1705968000000 | 760.79 |
| 1706054400000 | 769 |
| 1706140800000 | 776.01 |
| 1706227200000 | 780.61 |
| 1706486400000 | 782.3 |
| 1706572800000 | 780.33 |
| 1706659200000 | 783.88 |
| 1706745600000 | 782.35 |
| 1706832000000 | 778.47 |
| 1707091200000 | 771.9299 |
| 1707177600000 | 780.35 |
| 1707264000000 | 783.28 |
| 1707350400000 | 788.61 |
| 1707436800000 | 791.87 |
| 1707696000000 | 803.1799 |
| 1707782400000 | 789.51 |
| 1707868800000 | 797.46 |
| 1707955200000 | 815.28 |
| 1708041600000 | 820.05 |
| 1708300800000 | 821.02 |
| 1708387200000 | 819.17 |
| 1708473600000 | 817.54 |
| 1708560000000 | 820.39 |
| 1708646400000 | 819.6799 |
| 1708905600000 | 823.86 |
| 1708992000000 | 824.74 |
| 1709078400000 | 823.77 |
| 1709164800000 | 828.37 |
| 1709251200000 | 838.29 |
| 1709510400000 | 831.53 |
| 1709596800000 | 825.75 |
| 1709683200000 | 827.82 |
| 1709769600000 | 838.24 |
| 1709856000000 | 844.61 |
| 1710115200000 | 839.33 |
| 1710201600000 | 847.66 |
| 1710288000000 | 850.78 |
| 1710374400000 | 846.62 |
| 1710460800000 | 846.71 |
| 1710720000000 | 841.04 |
| 1710806400000 | 850.11 |
| 1710892800000 | 849.86 |
| 1710979200000 | 864.12 |
| 1711065600000 | 865.85 |
| 1711324800000 | 865.2 |
| 1711411200000 | 867.42 |
| 1711497600000 | 865.69 |
| 1711584000000 | 861.96 |
| 1712016000000 | 856.15 |
| 1712102400000 | 857.74 |
| 1712188800000 | 861.34 |
| 1712275200000 | 854.59 |
| 1712534400000 | 862.72 |
| 1712620800000 | 854.85 |
| 1712707200000 | 849.52 |
| 1712793600000 | 844.07 |
| 1712880000000 | 837.28 |
| 1713139200000 | 840.77 |
| 1713225600000 | 825.69 |
| 1713312000000 | 824.38 |
| 1713398400000 | 825.23 |
| 1713484800000 | 828.73 |
| 1713744000000 | 831.79 |
| 1713830400000 | 843.1 |
| 1713916800000 | 836.78 |
| 1714003200000 | 822.74 |
| 1714089600000 | 838.11 |
| 1714348800000 | 850.09 |
| 1714435200000 | 851.33 |
| 1714521600000 | 849.11 |
| 1714608000000 | 849.34 |
| 1714694400000 | 858.46 |
| 1714953600000 | 865.1 |
| 1715040000000 | 869.74 |
| 1715126400000 | 869.68 |
| 1715212800000 | 870.09 |
| 1715299200000 | 880.7 |
| 1715558400000 | 883.7 |
| 1715644800000 | 889.03 |
| 1715731200000 | 899.65 |
| 1715817600000 | 901.47 |
| 1715904000000 | 900.86 |
| 1716163200000 | 905.6 |
| 1716249600000 | 903.22 |
| 1716336000000 | 903.05 |
| 1716422400000 | 904.52 |
| 1716508800000 | 906.22 |
| 1716768000000 | 909.93 |
| 1716854400000 | 909.94 |
| 1716940800000 | 894.6 |
| 1717027200000 | 901.6 |
| 1717113600000 | 907.72 |
| 1717372800000 | 909.32 |
| 1717459200000 | 899.29 |
| 1717545600000 | 900.45 |
| 1717632000000 | 904.68 |
| 1717718400000 | 897.46 |
| 1717977600000 | 897.51 |
| 1718064000000 | 894.72 |
| 1718150400000 | 918.52 |
| 1718236800000 | 901.4 |
| 1718323200000 | 887.98 |
| 1718582400000 | 891.24 |
| 1718668800000 | 896.89 |
| 1718755200000 | 894.89 |
| 1718841600000 | 904.93 |
| 1718928000000 | 901.41 |
| 1719187200000 | 908.31 |
| 1719273600000 | 896.7 |
| 1719360000000 | 889.66 |
| 1719446400000 | 887.03 |
| 1719532800000 | 885.88 |
| 1719792000000 | 886.91 |
| 1719878400000 | 884.15 |
| 1719964800000 | 894.43 |
| 1720051200000 | 896.95 |
| 1720137600000 | 893.33 |
| 1720396800000 | 891.79 |
| 1720483200000 | 890.39 |
| 1720569600000 | 890.17 |
| 1720656000000 | 898.38 |
| 1720742400000 | 902.71 |
| 1721001600000 | 887.39 |
| 1721088000000 | 890.77 |
| 1721174400000 | 885.53 |
| 1721260800000 | 887.93 |
| 1721347200000 | 878.55 |
| 1721606400000 | 884.96 |
| 1721692800000 | 884.34 |
| 1721779200000 | 879.28 |
| 1721865600000 | 867.36 |
| 1721952000000 | 876.28 |
| 1722211200000 | 881.86 |
| 1722297600000 | 888.99 |
| 1722384000000 | 895.59 |
| 1722470400000 | 884.09 |
| 1722556800000 | 855.66 |
| 1722816000000 | 828.66 |
| 1722902400000 | 836.6799 |
| 1722988800000 | 858.13 |
| 1723075200000 | 854.49 |
| 1723161600000 | 861.76 |
| 1723420800000 | 862.16 |
| 1723507200000 | 861.41 |
| 1723593600000 | 868.26 |
| 1723680000000 | 875.74 |
| 1723766400000 | 874.13 |
| 1724025600000 | 885.7 |
| 1724112000000 | 881.15 |
| 1724198400000 | 881.84 |
| 1724284800000 | 882.51 |
| 1724371200000 | 893.17 |
| 1724630400000 | 890.64 |
| 1724716800000 | 888.73 |
| 1724803200000 | 889.81 |
| 1724889600000 | 895.18 |
| 1724976000000 | 896.89 |
| 1725235200000 | 896.24 |
| 1725321600000 | 880.81 |
| 1725408000000 | 879.24 |
| 1725494400000 | 874.26 |
| 1725580800000 | 869.79 |
| 1725840000000 | 870.94 |
| 1725926400000 | 871.52 |
| 1726012800000 | 865.65 |
| 1726099200000 | 878.44 |
| 1726185600000 | 894.69 |
| 1726444800000 | 891.04 |
| 1726531200000 | 897.42 |
| 1726617600000 | 895.1 |
| 1726704000000 | 911.59 |
| 1726790400000 | 901.74 |
| 1727049600000 | 904.04 |
| 1727136000000 | 900.32 |
| 1727222400000 | 902.15 |
| 1727308800000 | 917.92 |
| 1727395200000 | 917.38 |
| 1727654400000 | 913.28 |
| 1727740800000 | 907.92 |
| 1727827200000 | 910.63 |
| 1727913600000 | 902.7 |
| 1728000000000 | 907.09 |
| 1728259200000 | 901.96 |
| 1728345600000 | 898.22 |
| 1728432000000 | 900.56 |
| 1728518400000 | 893.22 |
| 1728604800000 | 901.12 |
| 1728864000000 | 898.67 |
| 1728950400000 | 900.53 |
| 1729036800000 | 892.9 |
| 1729123200000 | 896.26 |
| 1729209600000 | 894.73 |
| 1729468800000 | 887.63 |
| 1729555200000 | 884.4 |
| 1729641600000 | 887.65 |
| 1729728000000 | 891.64 |
| 1729814400000 | 892.57 |
| 1730073600000 | 896.48 |
| 1730160000000 | 892.17 |
| 1730246400000 | 879.91 |
| 1730332800000 | 869.94 |
| 1730419200000 | 873.65 |
| 1730678400000 | 875.09 |
| 1730764800000 | 871.06 |
| 1730851200000 | 864.68 |
| 1730937600000 | 883.19 |
| 1731024000000 | 880.9 |
| 1731283200000 | 894.79 |
| 1731369600000 | 873.75 |
| 1731456000000 | 865.45 |
| 1731542400000 | 876.9 |
| 1731628800000 | 866.82 |
| 1731888000000 | 860.79 |
| 1731974400000 | 854.95 |
| 1732060800000 | 850.64 |
| 1732147200000 | 852.73 |
| 1732233600000 | 866.43 |
| 1732492800000 | 871.95 |
| 1732579200000 | 857.9 |
| 1732665600000 | 859.46 |
| 1732752000000 | 862.55 |
| 1732838400000 | 861.83 |
| 1733097600000 | 870.65 |
| 1733184000000 | 869.32 |
| 1733270400000 | 880.25 |
| 1733356800000 | 879.58 |
| 1733443200000 | 878.58 |
| 1733702400000 | 879.85 |
| 1733788800000 | 875.53 |
| 1733875200000 | 879.02 |
| 1733961600000 | 875.11 |
| 1734048000000 | 872.61 |
| 1734307200000 | 866.3 |
| 1734393600000 | 855.24 |
| 1734480000000 | 861.8 |
| 1734566400000 | 845.97 |
| 1734652800000 | 846.43 |
| 1734912000000 | 846.41 |
| 1734998400000 | 844.63 |
| 1735257600000 | 857.93 |
| 1735516800000 | 854.18 |
| 1735603200000 | 855.42 |
| 1735776000000 | 871.87 |
| 1735862400000 | 868.39 |
| 1736121600000 | 868.11 |
| 1736208000000 | 870.61 |
| 1736294400000 | 860.88 |
| 1736380800000 | 860.49 |
| 1736467200000 | 861.58 |
| 1736726400000 | 855.59 |
| 1736812800000 | 856.41 |
| 1736899200000 | 874.75 |
| 1736985600000 | 876.86 |
| 1737072000000 | 882.22 |
| 1737331200000 | 880.14 |
| 1737417600000 | 889.8 |
| 1737504000000 | 894.73 |
| 1737590400000 | 898.53 |
| 1737676800000 | 897.94 |
| 1737936000000 | 893.79 |
| 1738022400000 | 900.51 |
| 1738108800000 | 905.12 |
| 1738195200000 | 913.2 |
| 1738281600000 | 910.48 |
| 1738540800000 | 898.94 |
| 1738627200000 | 903.36 |
| 1738713600000 | 903.8 |
| 1738800000000 | 917.06 |
| 1738886400000 | 917.58 |
| 1739145600000 | 923.3 |
| 1739232000000 | 925.47 |
| 1739318400000 | 920.54 |
| 1739404800000 | 932.03 |
| 1739491200000 | 939.59 |
| 1739750400000 | 942.84 |
| 1739836800000 | 944.53 |
| 1739923200000 | 932.49 |
| 1740009600000 | 935.28 |
| 1740096000000 | 934.59 |
| 1740355200000 | 928.53 |
| 1740441600000 | 928.58 |
| 1740528000000 | 933.05 |
| 1740614400000 | 918.83 |
| 1740700800000 | 914.58 |
| 1740960000000 | 917.3 |
| 1741046400000 | 887.36 |
| 1741132800000 | 908.05 |
| 1741219200000 | 914.06 |
| 1741305600000 | 913.8 |
| 1741564800000 | 902.27 |
| 1741651200000 | 889.9 |
| 1741737600000 | 893.54 |
| 1741824000000 | 889.58 |
| 1741910400000 | 908.09 |
| 1742169600000 | 915.66 |
| 1742256000000 | 919.95 |
| 1742342400000 | 926.3 |
| 1742428800000 | 924.15 |
| 1742515200000 | 915.86 |
| 1742774400000 | 914.33 |
| 1742860800000 | 921.41 |
| 1742947200000 | 913.59 |
| 1743033600000 | 904.94 |
| 1743120000000 | 898.98 |
| 1743379200000 | 884.58 |
| 1743465600000 | 899.2 |
| 1743552000000 | 896.38 |
| 1743638400000 | 872.65 |
| 1743724800000 | 818.39 |
| 1743984000000 | 797 |
| 1744070400000 | 817.05 |
| 1744156800000 | 780.52 |
| 1744243200000 | 817.5 |
| 1744329600000 | 815.46 |
| 1744588800000 | 845.66 |
| 1744675200000 | 857.12 |
| 1744761600000 | 853.3 |
| 1744848000000 | 858.12 |
| 1745280000000 | 856.09 |
| 1745366400000 | 879.18 |
| 1745452800000 | 878.68 |
| 1745539200000 | 876.79 |
| 1745798400000 | 882.69 |
| 1745884800000 | 876.83 |
| 1745971200000 | 890.16 |
| 1746057600000 | 887.99 |
| 1746144000000 | 906.38 |
| 1746403200000 | 907.16 |
| 1746489600000 | 904.39 |
| 1746576000000 | 896.25 |
| 1746662400000 | 902 |
| 1746748800000 | 902.41 |
| 1747008000000 | 922.78 |
| 1747094400000 | 924.59 |
| 1747180800000 | 926.83 |
| 1747267200000 | 930.36 |
| 1747353600000 | 932.9 |
| 1747612800000 | 934.25 |
| 1747699200000 | 932.91 |
| 1747785600000 | 935.34 |
| 1747872000000 | 916.48 |
| 1747958400000 | 914.9 |
| 1748217600000 | 925.12 |
| 1748304000000 | 924.54 |
| 1748390400000 | 922.36 |
| 1748476800000 | 923.73 |
| 1748563200000 | 919.46 |
| 1748822400000 | 920.18 |
| 1748908800000 | 910.79 |
| 1748995200000 | 921.96 |
| 1749081600000 | 923.1 |
| 1749168000000 | 925.95 |
| 1749427200000 | 928.23 |
| 1749513600000 | 933.13 |
| 1749600000000 | 929.41 |
| 1749686400000 | 923.91 |
| 1749772800000 | 912.61 |
| 1750032000000 | 920.44 |
| 1750118400000 | 912.97 |
| 1750204800000 | 904.77 |
| 1750291200000 | 900.1 |
| 1750377600000 | 896.28 |
| 1750636800000 | 899.71 |
| 1750723200000 | 908.82 |
| 1750809600000 | 906.5 |
| 1750896000000 | 903.92 |
| 1750982400000 | 916.94 |
| 1751241600000 | 912.25 |
| 1751328000000 | 909.58 |
| 1751414400000 | 916.13 |
| 1751500800000 | 924.5 |
| 1751587200000 | 923.44 |
| 1751846400000 | 925.51 |
| 1751932800000 | 931.61 |
| 1752019200000 | 937.06 |
| 1752105600000 | 945.56 |
| 1752192000000 | 939.67 |
| 1752451200000 | 937.47 |
| 1752537600000 | 936.05 |
| 1752624000000 | 925.88 |
| 1752710400000 | 932.11 |
| 1752796800000 | 931.61 |
| 1753056000000 | 930.27 |
| 1753142400000 | 926.91 |
| 1753228800000 | 940.28 |
| 1753315200000 | 952.69 |
| 1753401600000 | 951.85 |
| 1753660800000 | 949.71 |
| 1753747200000 | 947.93 |
| 1753833600000 | 944.28 |
| 1753920000000 | 937.81 |
| 1754006400000 | 921.61 |
| 1754265600000 | 928.72 |
| 1754352000000 | 930.78 |
| 1754438400000 | 929.32 |
| 1754524800000 | 943.29 |
| 1754611200000 | 942.84 |
| 1754870400000 | 938.94 |
| 1754956800000 | 942.03 |
| 1755043200000 | 938 |
| 1755129600000 | 936.49 |
| 1755216000000 | 940.34 |
| 1755475200000 | 939.9 |
| 1755561600000 | 950.62 |
| 1755648000000 | 948.04 |
| 1755734400000 | 952.48 |
| 1755820800000 | 966.11 |
| 1756080000000 | 960.76 |
| 1756166400000 | 953.48 |
| 1756252800000 | 950.33 |
| 1756339200000 | 948.35 |
| 1756425600000 | 943.47 |
| 1756684800000 | 948.77 |
| 1756771200000 | 931.56 |
| 1756857600000 | 931.93 |
| 1756944000000 | 934.05 |
| 1757030400000 | 941.9 |
| 1757289600000 | 948.57 |
| 1757376000000 | 949.49 |
| 1757462400000 | 957.66 |
| 1757548800000 | 957.55 |
| 1757635200000 | 958.49 |
| 1757894400000 | 964.62 |
| 1757980800000 | 955.79 |
| 1758067200000 | 953.88 |
| 1758153600000 | 954.49 |
| 1758240000000 | 949.81 |
| 1758499200000 | 945.07 |
| 1758585600000 | 954.85 |
| 1758672000000 | 944.09 |
| 1758758400000 | 930.87 |
| 1758844800000 | 936.42 |
| 1759104000000 | 939.36 |
| 1759190400000 | 937.18 |
| 1759276800000 | 946.53 |
| 1759363200000 | 942.57 |
| 1759449600000 | 953.12 |
| 1759708800000 | 959.63 |
| 1759795200000 | 960.22 |
| 1759881600000 | 964.52 |
| 1759968000000 | 965.07 |
| 1760054400000 | 955.28 |
| 1760313600000 | 955.33 |
| 1760400000000 | 946.07 |
| 1760486400000 | 954.41 |
| 1760572800000 | 960.75 |
| 1760659200000 | 950.18 |
| 1760918400000 | 962.02 |
| 1761004800000 | 967.07 |
| 1761091200000 | 969.98 |
| 1761177600000 | 978.17 |
| 1761264000000 | 976.08 |
| 1761523200000 | 978.04 |
| 1761609600000 | 973.53 |
| 1761696000000 | 974.25 |
| 1761782400000 | 969.6 |
| 1761868800000 | 962.97 |
| 1762128000000 | 960.04 |
| 1762214400000 | 948.02 |
| 1762300800000 | 943.07 |
| 1762387200000 | 929.4 |
| 1762473600000 | 926.63 |
| 1762732800000 | 937.55 |
| 1762819200000 | 949.35 |
| 1762905600000 | 954.3 |
| 1762992000000 | 955.57 |
| 1763078400000 | 942.26 |
| 1763337600000 | 938.93 |
| 1763424000000 | 920.4 |
| 1763510400000 | 931.96 |
| 1763596800000 | 937.06 |
| 1763683200000 | 931.46 |
| 1763942400000 | 940.43 |
| 1764028800000 | 944.11 |
| 1764115200000 | 951.87 |
| 1764201600000 | 958.28 |
| 1764288000000 | 957.6 |
| STOXX Nordic Small | STOXX Nordic | |
|---|---|---|
| 2018 | 1.1201027103148 | -6.3529488058525 |
| 2019 | 30.36301004887 | 23.978288559117 |
| 2020 | 20.592200178412 | 18.725361287114 |
| 2021 | 27.366259119076 | 29.309729335042 |
| 2022 | -33.706075307844 | -15.0443529685 |
| 2023 | 10.196858205331 | 16.897238352686 |
| 2024 | 9.0392818917652 | 0.4365728553168 |
| 2025 | 13.296894880163 | 4.3290479664346 |
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 | CH0009117992 | KSXP | KSXP INDEX | .KSXP |
| Net Return EUR | CH0009118180 | KSXR | KSXR INDEX | .KSXR |
| Net Return USD | CH0009118206 | KSXI | KSXI INDEX | .KSXI |
| Price USD | CH0009118172 | KSXH | KSXH INDEX | .KSXH |
| Price DKK | CH0037487045 | KSXDX | KSXDX INDEX | .KSXDX |
| Net Return DKK | CH0037487052 | KSXDY | KSXDY INDEX | .KSXDY |
| Price NOK | CH0037486229 | KSXNX | KSXNX INDEX | .KSXNX |
| Net Return NOK | CH0037486237 | KSXNY | KSXNY INDEX | .KSXNY |
| Price SEK | CH0037485346 | KSXX | KSXX INDEX | .KSXX |
| Net Return SEK | CH0037485353 | KSXY | KSXY INDEX | .KSXY |
| Gross Return DKK | CH0147787706 | KSXDZ | ||
| Gross Return EUR | CH0147795535 | KSXGR | ||
| Gross Return NOK | CH0147795352 | KSXNZ | ||
| Gross Return SEK | CH0147795444 | KSXSZ | ||
| Gross Return USD | CH0147790262 | KSXDGV |
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 |
|---|---|---|---|
| NKT | Industrial Goods and Services | Denmark | 3.934% |
| JYSKE BANK | Banks | Denmark | 3.308% |
| GJENSIDIGE FORSIKRING | Insurance | Norway | 3.220% |
| ISS AS | Industrial Goods and Services | Denmark | 3.134% |
| GETINGE B | Healthcare | Sweden | 3.016% |
| AVANZA BANK HLDG | Banks | Sweden | 3.002% |
| NORDNET | Financial Services | Sweden | 2.965% |
| Valmet | Industrial Goods and Services | Finland | 2.914% |
| ALK-ABELLO B | Healthcare | Denmark | 2.906% |
| LAGERCRANTZ GROUP 'B' | Technology | Sweden | 2.784% |
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.