Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex UK Mid
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe ex UK Mid | 1,705.2 | 1,113.0 | 7.4 | 6.9 | 16.8 | 3.0 | 1.5 | 0.3 | 20.4 |
| STOXX Europe ex UK Total Market | 13,487.1 | 9,888.1 | 6.2 | 0.8 | 361.6 | 0.0 | 3.7 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Industrial Goods and Services | 18.8 |
|---|---|
| Banks | 11.4 |
| Insurance | 8.2 |
| Construction and Materials | 6.4 |
| Energy | 6.3 |
| Healthcare | 6.0 |
| Utilities | 5.5 |
| Real Estate | 5.0 |
| Basic Resources | 4.5 |
| Financial Services | 4.3 |
Country weighting
| France | 14.7 |
|---|---|
| Sweden | 13.4 |
| Germany | 11.7 |
| Italy | 10.4 |
| Switzerland | 9.8 |
| Netherlands | 8.5 |
| Finland | 6.2 |
| Norway | 5.3 |
| Poland | 5.1 |
| Denmark | 3.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe ex UK Mid | 2.5 | 20.3 | 21.2 | 54.6 | 74.1 | N/A | N/A | 21.5 | 15.8 | 11.9 |
| STOXX Europe ex UK Total Market | 2.3 | 16.8 | 16.6 | 53.4 | 89.7 | N/A | N/A | 16.9 | 15.5 | 13.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe ex UK Mid | N/A | N/A | 14.1 | 13.3 | 15.0 | N/A | N/A | 1.2 | 0.9 | 0.6 |
| STOXX Europe ex UK Total Market | N/A | N/A | 14.7 | 12.9 | 14.7 | N/A | N/A | 0.8 | 0.9 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe ex UK Mid | 0.9 | 1.0 | 1.0 | 0.9 | 1.0 | 4.4 | 4.0 | 4.2 | 4.2 | 4.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe ex UK Mid | 0.7 | 0.9 | 0.9 | 1.0 | 1.0 | 0.5 | 0.9 | 0.9 | 0.1 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2025
SIZE INDICES
STOXX Europe ex UK Mid
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe ex UK Mid | 20.2 | 17.4 | 15.6 | 15.1 | 1.7 | 4.5 | 1.0 | 0.7 |
| STOXX Europe ex UK Total Market | -0.3 | 16.7 | 15.6 | 16.2 | 2.0 | 3.7 | 1.4 | 1.6 |
Performance and annual returns
| STOXX Europe ex UK Mid | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 100.84 |
| 978480000000 | 98.97 |
| 978566400000 | 100.22 |
| 978652800000 | 99.97 |
| 978912000000 | 99.4 |
| 978998400000 | 98.99 |
| 979084800000 | 99.02 |
| 979171200000 | 100.01 |
| 979257600000 | 100.87 |
| 979516800000 | 101.26 |
| 979603200000 | 100.27 |
| 979689600000 | 102.26 |
| 979776000000 | 102.47 |
| 979862400000 | 102.4 |
| 980121600000 | 102.16 |
| 980208000000 | 102.22 |
| 980294400000 | 103 |
| 980380800000 | 103.5 |
| 980467200000 | 103.04 |
| 980726400000 | 103.26 |
| 980812800000 | 103.97 |
| 980899200000 | 104.6 |
| 980985600000 | 103.8 |
| 981072000000 | 103.04 |
| 981331200000 | 102.84 |
| 981417600000 | 103.42 |
| 981504000000 | 102.8 |
| 981590400000 | 103.15 |
| 981676800000 | 102.45 |
| 981936000000 | 102.85 |
| 982022400000 | 102.83 |
| 982108800000 | 101.79 |
| 982195200000 | 103.08 |
| 982281600000 | 102.02 |
| 982540800000 | 101.93 |
| 982627200000 | 101.62 |
| 982713600000 | 101.02 |
| 982800000000 | 100.39 |
| 982886400000 | 99.36 |
| 983145600000 | 100.25 |
| 983232000000 | 100.36 |
| 983318400000 | 100.01 |
| 983404800000 | 98.52 |
| 983491200000 | 98.17 |
| 983750400000 | 98.25 |
| 983836800000 | 99.67 |
| 983923200000 | 100.12 |
| 984009600000 | 99.98 |
| 984096000000 | 99.37 |
| 984355200000 | 97.25 |
| 984441600000 | 96.09 |
| 984528000000 | 93.83 |
| 984614400000 | 94.57 |
| 984700800000 | 93.06 |
| 984960000000 | 92.38 |
| 985046400000 | 92.73 |
| 985132800000 | 90.46 |
| 985219200000 | 86.77 |
| 985305600000 | 88.51 |
| 985564800000 | 91.14 |
| 985651200000 | 92.65 |
| 985737600000 | 92.04 |
| 985824000000 | 92.27 |
| 985910400000 | 92.51 |
| 986169600000 | 92.17 |
| 986256000000 | 89.77 |
| 986342400000 | 89.7 |
| 986428800000 | 91.41 |
| 986515200000 | 91.04 |
| 986774400000 | 91.91 |
| 986860800000 | 93.47 |
| 986947200000 | 94.14 |
| 987033600000 | 94.27 |
| 987465600000 | 94.06 |
| 987552000000 | 96.39 |
| 987638400000 | 96.44 |
| 987724800000 | 95.72 |
| 987984000000 | 94.88 |
| 988070400000 | 95.23 |
| 988156800000 | 95.06 |
| 988243200000 | 95.69 |
| 988329600000 | 96.8 |
| 988588800000 | 98.17 |
| 988761600000 | 98.19 |
| 988848000000 | 96.74 |
| 988934400000 | 96.72 |
| 989193600000 | 97.29 |
| 989280000000 | 97.56 |
| 989366400000 | 97.22 |
| 989452800000 | 98.26 |
| 989539200000 | 98.57 |
| 989798400000 | 98.03 |
| 989884800000 | 98.12 |
| 989971200000 | 98.07 |
| 990057600000 | 99.25 |
| 990144000000 | 99.78 |
| 990403200000 | 100.02 |
| 990489600000 | 100.82 |
| 990576000000 | 100.63 |
| 990662400000 | 100.79 |
| 990748800000 | 100.17 |
| 991008000000 | 100.51 |
| 991094400000 | 99.83 |
| 991180800000 | 98.7 |
| 991267200000 | 99.02 |
| 991353600000 | 99.09 |
| 991612800000 | 99.03 |
| 991699200000 | 100.13 |
| 991785600000 | 100 |
| 991872000000 | 100.19 |
| 991958400000 | 99.87 |
| 992217600000 | 99.12 |
| 992304000000 | 97.76 |
| 992390400000 | 98.01 |
| 992476800000 | 96.5 |
| 992563200000 | 95.46 |
| 992822400000 | 94.92 |
| 992908800000 | 95.16 |
| 992995200000 | 94.49 |
| 993081600000 | 94.31 |
| 993168000000 | 94.71 |
| 993427200000 | 94.73 |
| 993513600000 | 93.62 |
| 993600000000 | 93.68 |
| 993686400000 | 94.81 |
| 993772800000 | 95.65 |
| 994032000000 | 96.37 |
| 994118400000 | 96.28 |
| 994204800000 | 95.72 |
| 994291200000 | 95.23 |
| 994377600000 | 93.61 |
| 994636800000 | 93.51 |
| 994723200000 | 93.36 |
| 994809600000 | 92.46 |
| 994896000000 | 92.94 |
| 994982400000 | 93.01 |
| 995241600000 | 92.62 |
| 995328000000 | 92.11 |
| 995414400000 | 91.64 |
| 995500800000 | 92.57 |
| 995587200000 | 92.14 |
| 995846400000 | 91.99 |
| 995932800000 | 91.37 |
| 996019200000 | 90.5 |
| 996105600000 | 90.89 |
| 996192000000 | 92.02 |
| 996451200000 | 92.68 |
| 996537600000 | 92.99 |
| 996624000000 | 93.57 |
| 996710400000 | 93.95 |
| 996796800000 | 93.86 |
| 997056000000 | 93.83 |
| 997142400000 | 93.68 |
| 997228800000 | 93.2 |
| 997315200000 | 92.08 |
| 997401600000 | 91.53 |
| 997660800000 | 91.65 |
| 997747200000 | 92.08 |
| 997833600000 | 91.48 |
| 997920000000 | 90.33 |
| 998006400000 | 89.26 |
| 998265600000 | 88.5 |
| 998352000000 | 89.13 |
| 998438400000 | 88.84 |
| 998524800000 | 89.38 |
| 998611200000 | 90.38 |
| 998870400000 | 90.31 |
| 998956800000 | 89.44 |
| 999043200000 | 89.27 |
| 999129600000 | 87.82 |
| 999216000000 | 87.65 |
| 999475200000 | 86.76 |
| 999561600000 | 87.6 |
| 999648000000 | 86.62 |
| 999734400000 | 85.4 |
| 999820800000 | 83.99 |
| 1000080000000 | 82.46 |
| 1000166400000 | 77.25 |
| 1000252800000 | 77.22 |
| 1000339200000 | 77.44 |
| 1000425600000 | 74.47 |
| 1000684800000 | 74.3 |
| 1000771200000 | 73.25 |
| 1000857600000 | 72.73 |
| 1000944000000 | 69.33 |
| 1001030400000 | 67.38 |
| 1001289600000 | 70.36 |
| 1001376000000 | 71.79 |
| 1001462400000 | 72.21 |
| 1001548800000 | 72.85 |
| 1001635200000 | 74.68 |
| 1001894400000 | 73.7 |
| 1001980800000 | 73.71 |
| 1002067200000 | 73.81 |
| 1002153600000 | 76.07 |
| 1002240000000 | 75.73 |
| 1002499200000 | 75.71 |
| 1002585600000 | 75.94 |
| 1002672000000 | 77.45 |
| 1002758400000 | 79.46 |
| 1002844800000 | 78.8 |
| 1003104000000 | 78.07 |
| 1003190400000 | 78.76 |
| 1003276800000 | 80.37 |
| 1003363200000 | 79.56 |
| 1003449600000 | 78.87 |
| 1003708800000 | 79.64 |
| 1003795200000 | 81.32 |
| 1003881600000 | 81.88 |
| 1003968000000 | 80.66 |
| 1004054400000 | 81.99 |
| 1004313600000 | 80.99 |
| 1004400000000 | 79.01 |
| 1004486400000 | 79.91 |
| 1004572800000 | 79.95 |
| 1004659200000 | 80.1 |
| 1004918400000 | 81.72 |
| 1005004800000 | 81.98 |
| 1005091200000 | 83.15 |
| 1005177600000 | 84.14 |
| 1005264000000 | 83.47 |
| 1005523200000 | 82.13 |
| 1005609600000 | 84.28 |
| 1005696000000 | 85.04 |
| 1005782400000 | 85.99 |
| 1005868800000 | 86.76 |
| 1006128000000 | 88.08 |
| 1006214400000 | 86.79 |
| 1006300800000 | 86.37 |
| 1006387200000 | 87.05 |
| 1006473600000 | 87.03 |
| 1006732800000 | 87.4 |
| 1006819200000 | 86.81 |
| 1006905600000 | 85.66 |
| 1006992000000 | 85.52 |
| 1007078400000 | 85.64 |
| 1007337600000 | 85.3 |
| 1007424000000 | 86.3 |
| 1007510400000 | 88.46 |
| 1007596800000 | 88.55 |
| 1007683200000 | 88.66 |
| 1007942400000 | 87.54 |
| 1008028800000 | 87.37 |
| 1008115200000 | 86.75 |
| 1008201600000 | 85.36 |
| 1008288000000 | 84.42 |
| 1008547200000 | 85.74 |
| 1008633600000 | 85.74 |
| 1008720000000 | 85.43 |
| 1008806400000 | 84.74 |
| 1008892800000 | 85.56 |
| 1009152000000 | 85.77 |
| 1009411200000 | 86.84 |
| 1009497600000 | 87.53 |
| 1009929600000 | 87.28 |
| 1010016000000 | 88.99 |
| 1010102400000 | 89.4 |
| 1010361600000 | 89.08 |
| 1010448000000 | 88.77 |
| 1010534400000 | 89.19 |
| 1010620800000 | 88.35 |
| 1010707200000 | 88.65 |
| 1010966400000 | 87.1 |
| 1011052800000 | 87.4 |
| 1011139200000 | 86.36 |
| 1011225600000 | 87.64 |
| 1011312000000 | 87.63 |
| 1011571200000 | 87.11 |
| 1011657600000 | 87.23 |
| 1011744000000 | 87.6 |
| 1011830400000 | 88.35 |
| 1011916800000 | 88.12 |
| 1012176000000 | 88.68 |
| 1012262400000 | 87.96 |
| 1012348800000 | 86.91 |
| 1012435200000 | 87.97 |
| 1012521600000 | 88.17 |
| 1012780800000 | 87.6 |
| 1012867200000 | 86.39 |
| 1012953600000 | 85.57 |
| 1013040000000 | 85.79 |
| 1013126400000 | 85.96 |
| 1013385600000 | 86.36 |
| 1013472000000 | 86.03 |
| 1013558400000 | 86.76 |
| 1013644800000 | 87.46 |
| 1013731200000 | 87 |
| 1013990400000 | 86.48 |
| 1014076800000 | 85.46 |
| 1014163200000 | 85.13 |
| 1014249600000 | 86.02 |
| 1014336000000 | 85.58 |
| 1014595200000 | 86.38 |
| 1014681600000 | 87.08 |
| 1014768000000 | 88.5 |
| 1014854400000 | 88.58 |
| 1014940800000 | 89.21 |
| 1015200000000 | 91.29 |
| 1015286400000 | 91.11 |
| 1015372800000 | 91.48 |
| 1015459200000 | 91.95 |
| 1015545600000 | 92.58 |
| 1015804800000 | 92.34 |
| 1015891200000 | 91.55 |
| 1015977600000 | 91.69 |
| 1016064000000 | 91.99 |
| 1016150400000 | 92.22 |
| 1016409600000 | 92.93 |
| 1016496000000 | 93.19 |
| 1016582400000 | 92.76 |
| 1016668800000 | 92.8 |
| 1016755200000 | 92.99 |
| 1017014400000 | 92.65 |
| 1017100800000 | 92.5 |
| 1017187200000 | 92.63 |
| 1017273600000 | 93.39 |
| 1017705600000 | 92.87 |
| 1017792000000 | 92.66 |
| 1017878400000 | 91.9 |
| 1017964800000 | 92.02 |
| 1018224000000 | 90.98 |
| 1018310400000 | 91.42 |
| 1018396800000 | 92.18 |
| 1018483200000 | 91.53 |
| 1018569600000 | 91.92 |
| 1018828800000 | 91.94 |
| 1018915200000 | 92.86 |
| 1019001600000 | 92.93 |
| 1019088000000 | 92.51 |
| 1019174400000 | 92.74 |
| 1019433600000 | 92.1 |
| 1019520000000 | 92.05 |
| 1019606400000 | 91.51 |
| 1019692800000 | 90.55 |
| 1019779200000 | 90.58 |
| 1020038400000 | 90.36 |
| 1020124800000 | 90.59 |
| 1020297600000 | 90.33 |
| 1020384000000 | 89.78 |
| 1020643200000 | 89.7 |
| 1020729600000 | 88.94 |
| 1020816000000 | 90.54 |
| 1020902400000 | 90.18 |
| 1020988800000 | 89.75 |
| 1021248000000 | 90.05 |
| 1021334400000 | 91.06 |
| 1021420800000 | 91.33 |
| 1021507200000 | 91.13 |
| 1021593600000 | 91.04 |
| 1021852800000 | 90.73 |
| 1021939200000 | 90.66 |
| 1022025600000 | 89.76 |
| 1022112000000 | 89.41 |
| 1022198400000 | 89.35 |
| 1022457600000 | 89.39 |
| 1022544000000 | 89 |
| 1022630400000 | 88.62 |
| 1022716800000 | 87.73 |
| 1022803200000 | 88.16 |
| 1023062400000 | 87.52 |
| 1023148800000 | 85.99 |
| 1023235200000 | 86.3 |
| 1023321600000 | 86.13 |
| 1023408000000 | 85.22 |
| 1023667200000 | 85.78 |
| 1023753600000 | 86.24 |
| 1023840000000 | 84.85 |
| 1023926400000 | 83.75 |
| 1024012800000 | 81.86 |
| 1024272000000 | 83.58 |
| 1024358400000 | 83.31 |
| 1024444800000 | 82.47 |
| 1024531200000 | 80.4 |
| 1024617600000 | 80.24 |
| 1024876800000 | 78.25 |
| 1024963200000 | 79.54 |
| 1025049600000 | 78.43 |
| 1025136000000 | 79.38 |
| 1025222400000 | 81.44 |
| 1025481600000 | 81.34 |
| 1025568000000 | 79.71 |
| 1025654400000 | 78.01 |
| 1025740800000 | 78.61 |
| 1025827200000 | 80.77 |
| 1026086400000 | 80.77 |
| 1026172800000 | 79.98 |
| 1026259200000 | 78.46 |
| 1026345600000 | 76.12 |
| 1026432000000 | 76.07 |
| 1026691200000 | 73.85 |
| 1026777600000 | 73.21 |
| 1026864000000 | 74.91 |
| 1026950400000 | 75.54 |
| 1027036800000 | 73.42 |
| 1027296000000 | 70.82 |
| 1027382400000 | 69.24 |
| 1027468800000 | 67.35 |
| 1027555200000 | 68.75 |
| 1027641600000 | 68.9 |
| 1027900800000 | 72.12 |
| 1027987200000 | 72.32 |
| 1028073600000 | 72.4 |
| 1028160000000 | 71.27 |
| 1028246400000 | 70.15 |
| 1028505600000 | 68.2 |
| 1028592000000 | 69.49 |
| 1028678400000 | 69.41 |
| 1028764800000 | 70.44 |
| 1028851200000 | 71.03 |
| 1029110400000 | 70.43 |
| 1029196800000 | 70.61 |
| 1029283200000 | 69.78 |
| 1029369600000 | 70.57 |
| 1029456000000 | 70.8 |
| 1029715200000 | 71.94 |
| 1029801600000 | 71.7 |
| 1029888000000 | 72.83 |
| 1029974400000 | 74.17 |
| 1030060800000 | 73.53 |
| 1030320000000 | 73.19 |
| 1030406400000 | 73.81 |
| 1030492800000 | 72.47 |
| 1030579200000 | 71.27 |
| 1030665600000 | 71.38 |
| 1030924800000 | 70.53 |
| 1031011200000 | 68.47 |
| 1031097600000 | 68.37 |
| 1031184000000 | 67.66 |
| 1031270400000 | 68.89 |
| 1031529600000 | 68.23 |
| 1031616000000 | 69.26 |
| 1031702400000 | 70.42 |
| 1031788800000 | 68.82 |
| 1031875200000 | 67.9 |
| 1032134400000 | 67.59 |
| 1032220800000 | 67.19 |
| 1032307200000 | 65.18 |
| 1032393600000 | 64 |
| 1032480000000 | 64.1 |
| 1032739200000 | 62.22 |
| 1032825600000 | 61.12 |
| 1032912000000 | 61.65 |
| 1032998400000 | 63.03 |
| 1033084800000 | 62.94 |
| 1033344000000 | 60.91 |
| 1033430400000 | 60.95 |
| 1033516800000 | 61.77 |
| 1033603200000 | 60.93 |
| 1033689600000 | 60.15 |
| 1033948800000 | 59.14 |
| 1034035200000 | 58.61 |
| 1034121600000 | 57.75 |
| 1034208000000 | 58.48 |
| 1034294400000 | 61.15 |
| 1034553600000 | 60.74 |
| 1034640000000 | 63.67 |
| 1034726400000 | 63.28 |
| 1034812800000 | 64.93 |
| 1034899200000 | 65.03 |
| 1035158400000 | 65.25 |
| 1035244800000 | 65.15 |
| 1035331200000 | 63.61 |
| 1035417600000 | 64.25 |
| 1035504000000 | 64.07 |
| 1035763200000 | 64.95 |
| 1035849600000 | 62.96 |
| 1035936000000 | 64.13 |
| 1036022400000 | 65.14 |
| 1036108800000 | 64.88 |
| 1036368000000 | 66.83 |
| 1036454400000 | 67.05 |
| 1036540800000 | 66.76 |
| 1036627200000 | 65.48 |
| 1036713600000 | 64.94 |
| 1036972800000 | 64.32 |
| 1037059200000 | 64.92 |
| 1037145600000 | 64.57 |
| 1037232000000 | 65.54 |
| 1037318400000 | 65.66 |
| 1037577600000 | 66.14 |
| 1037664000000 | 65.82 |
| 1037750400000 | 65.79 |
| 1037836800000 | 67.41 |
| 1037923200000 | 67.84 |
| 1038182400000 | 67.84 |
| 1038268800000 | 67.11 |
| 1038355200000 | 68.43 |
| 1038441600000 | 69.14 |
| 1038528000000 | 69.47 |
| 1038787200000 | 69.46 |
| 1038873600000 | 68 |
| 1038960000000 | 67.77 |
| 1039046400000 | 67.27 |
| 1039132800000 | 66.65 |
| 1039392000000 | 65.78 |
| 1039478400000 | 66.11 |
| 1039564800000 | 66.46 |
| 1039651200000 | 65.88 |
| 1039737600000 | 65.15 |
| 1039996800000 | 65.88 |
| 1040083200000 | 65.44 |
| 1040169600000 | 64.5 |
| 1040256000000 | 64.01 |
| 1040342400000 | 64.52 |
| 1040601600000 | 64.11 |
| 1040947200000 | 63.19 |
| 1041206400000 | 63.26 |
| 1041465600000 | 65.37 |
| 1041552000000 | 65.98 |
| 1041811200000 | 66.04 |
| 1041897600000 | 65.55 |
| 1041984000000 | 64.48 |
| 1042070400000 | 64.71 |
| 1042156800000 | 64.76 |
| 1042416000000 | 65.04 |
| 1042502400000 | 65.41 |
| 1042588800000 | 64.83 |
| 1042675200000 | 65.11 |
| 1042761600000 | 63.97 |
| 1043020800000 | 63.85 |
| 1043107200000 | 63.18 |
| 1043193600000 | 62.3 |
| 1043280000000 | 62.1 |
| 1043366400000 | 61.78 |
| 1043625600000 | 60.09 |
| 1043712000000 | 59.84 |
| 1043798400000 | 59.37 |
| 1043884800000 | 60.13 |
| 1043971200000 | 60.4 |
| 1044230400000 | 60.82 |
| 1044316800000 | 59.57 |
| 1044403200000 | 60.01 |
| 1044489600000 | 59.45 |
| 1044576000000 | 58.84 |
| 1044835200000 | 58.14 |
| 1044921600000 | 58.92 |
| 1045008000000 | 58.32 |
| 1045094400000 | 57.95 |
| 1045180800000 | 58.6 |
| 1045440000000 | 59.46 |
| 1045526400000 | 59.93 |
| 1045612800000 | 59.22 |
| 1045699200000 | 58.55 |
| 1045785600000 | 58.47 |
| 1046044800000 | 57.9 |
| 1046131200000 | 56.53 |
| 1046217600000 | 55.88 |
| 1046304000000 | 56.42 |
| 1046390400000 | 57.37 |
| 1046649600000 | 57.25 |
| 1046736000000 | 56.22 |
| 1046822400000 | 55.68 |
| 1046908800000 | 55.18 |
| 1046995200000 | 54.41 |
| 1047254400000 | 53.55 |
| 1047340800000 | 53.41 |
| 1047427200000 | 52.59 |
| 1047513600000 | 54.24 |
| 1047600000000 | 56.2 |
| 1047859200000 | 57.13 |
| 1047945600000 | 57.74 |
| 1048032000000 | 58.59 |
| 1048118400000 | 58.38 |
| 1048204800000 | 59.87 |
| 1048464000000 | 58.07 |
| 1048550400000 | 58.5 |
| 1048636800000 | 58.61 |
| 1048723200000 | 57.97 |
| 1048809600000 | 57.73 |
| 1049068800000 | 56.63 |
| 1049155200000 | 57.01 |
| 1049241600000 | 58.6 |
| 1049328000000 | 58.97 |
| 1049414400000 | 59.66 |
| 1049673600000 | 61.61 |
| 1049760000000 | 61.11 |
| 1049846400000 | 61.1 |
| 1049932800000 | 60.41 |
| 1050019200000 | 60.9 |
| 1050278400000 | 61.14 |
| 1050364800000 | 62.01 |
| 1050451200000 | 62.06 |
| 1050537600000 | 62.19 |
| 1050969600000 | 62.41 |
| 1051056000000 | 63.29 |
| 1051142400000 | 62.69 |
| 1051228800000 | 62.21 |
| 1051488000000 | 63.2 |
| 1051574400000 | 63.49 |
| 1051660800000 | 63.91 |
| 1051747200000 | 63.93 |
| 1051833600000 | 64.2 |
| 1052092800000 | 65.01 |
| 1052179200000 | 65.63 |
| 1052265600000 | 65.63 |
| 1052352000000 | 64.09 |
| 1052438400000 | 64.41 |
| 1052697600000 | 64.29 |
| 1052784000000 | 64.59 |
| 1052870400000 | 64.96 |
| 1052956800000 | 65.33 |
| 1053043200000 | 65.54 |
| 1053302400000 | 63.92 |
| 1053388800000 | 64.15 |
| 1053475200000 | 63.45 |
| 1053561600000 | 64.16 |
| 1053648000000 | 64.18 |
| 1053907200000 | 63.98 |
| 1053993600000 | 64.17 |
| 1054080000000 | 65.26 |
| 1054166400000 | 65.45 |
| 1054252800000 | 66.21 |
| 1054512000000 | 67.07 |
| 1054598400000 | 66.66 |
| 1054684800000 | 67.53 |
| 1054771200000 | 67.57 |
| 1054857600000 | 68.71 |
| 1055116800000 | 68.37 |
| 1055203200000 | 68.44 |
| 1055289600000 | 69.22 |
| 1055376000000 | 69.67 |
| 1055462400000 | 68.87 |
| 1055721600000 | 69.78 |
| 1055808000000 | 70.24 |
| 1055894400000 | 70.16 |
| 1055980800000 | 69.36 |
| 1056067200000 | 69.6 |
| 1056326400000 | 68.65 |
| 1056412800000 | 68.05 |
| 1056499200000 | 68.45 |
| 1056585600000 | 68.68 |
| 1056672000000 | 69.13 |
| 1056931200000 | 68.75 |
| 1057017600000 | 67.81 |
| 1057104000000 | 68.85 |
| 1057190400000 | 69.06 |
| 1057276800000 | 69.08 |
| 1057536000000 | 70.79 |
| 1057622400000 | 70.97 |
| 1057708800000 | 70.34 |
| 1057795200000 | 69.73 |
| 1057881600000 | 70.35 |
| 1058140800000 | 71.24 |
| 1058227200000 | 71.25 |
| 1058313600000 | 71.23 |
| 1058400000000 | 70.87 |
| 1058486400000 | 71.17 |
| 1058745600000 | 70.59 |
| 1058832000000 | 70.61 |
| 1058918400000 | 70.86 |
| 1059004800000 | 71.41 |
| 1059091200000 | 71.2 |
| 1059350400000 | 71.87 |
| 1059436800000 | 71.69 |
| 1059523200000 | 72.02 |
| 1059609600000 | 72.88 |
| 1059696000000 | 73.04 |
| 1059955200000 | 72.8 |
| 1060041600000 | 73.25 |
| 1060128000000 | 72.47 |
| 1060214400000 | 72.31 |
| 1060300800000 | 72.56 |
| 1060560000000 | 72.44 |
| 1060646400000 | 72.96 |
| 1060732800000 | 73.5 |
| 1060819200000 | 74.12 |
| 1060905600000 | 74.34 |
| 1061164800000 | 74.97 |
| 1061251200000 | 75.46 |
| 1061337600000 | 75.43 |
| 1061424000000 | 76.31 |
| 1061510400000 | 76.53 |
| 1061769600000 | 75.89 |
| 1061856000000 | 75.36 |
| 1061942400000 | 75.67 |
| 1062028800000 | 76.33 |
| 1062115200000 | 76.23 |
| 1062374400000 | 77.1 |
| 1062460800000 | 77.34 |
| 1062547200000 | 78.78 |
| 1062633600000 | 78.7 |
| 1062720000000 | 78.52 |
| 1062979200000 | 78.83 |
| 1063065600000 | 78.04 |
| 1063152000000 | 77.1 |
| 1063238400000 | 77.5 |
| 1063324800000 | 77.34 |
| 1063584000000 | 77.59 |
| 1063670400000 | 78.16 |
| 1063756800000 | 78.45 |
| 1063843200000 | 78.7 |
| 1063929600000 | 78.23 |
| 1064188800000 | 76.91 |
| 1064275200000 | 76.59 |
| 1064361600000 | 76.54 |
| 1064448000000 | 75.97 |
| 1064534400000 | 75.73 |
| 1064793600000 | 75.67 |
| 1064880000000 | 74.67 |
| 1064966400000 | 75.19 |
| 1065052800000 | 75.61 |
| 1065139200000 | 76.92 |
| 1065398400000 | 77.01 |
| 1065484800000 | 76.53 |
| 1065571200000 | 76.98 |
| 1065657600000 | 77.88 |
| 1065744000000 | 77.72 |
| 1066003200000 | 78.52 |
| 1066089600000 | 78.63 |
| 1066176000000 | 79.45 |
| 1066262400000 | 79.29 |
| 1066348800000 | 79.1 |
| 1066608000000 | 79.04 |
| 1066694400000 | 79.15 |
| 1066780800000 | 78.19 |
| 1066867200000 | 77.8 |
| 1066953600000 | 77.73 |
| 1067212800000 | 78.32 |
| 1067299200000 | 79.11 |
| 1067385600000 | 79.5 |
| 1067472000000 | 80.33 |
| 1067558400000 | 80.37 |
| 1067817600000 | 81.48 |
| 1067904000000 | 81.43 |
| 1067990400000 | 80.88 |
| 1068076800000 | 81.17 |
| 1068163200000 | 82.14 |
| 1068422400000 | 81.77 |
| 1068508800000 | 81.26 |
| 1068595200000 | 81.24 |
| 1068681600000 | 81.44 |
| 1068768000000 | 81.63 |
| 1069027200000 | 80.21 |
| 1069113600000 | 79.99 |
| 1069200000000 | 79.79 |
| 1069286400000 | 79.48 |
| 1069372800000 | 79.9 |
| 1069632000000 | 80.93 |
| 1069718400000 | 81.31 |
| 1069804800000 | 81.18 |
| 1069891200000 | 81.68 |
| 1069977600000 | 81.54 |
| 1070236800000 | 82.39 |
| 1070323200000 | 82.4 |
| 1070409600000 | 82.94 |
| 1070496000000 | 83.01 |
| 1070582400000 | 82.71 |
| 1070841600000 | 82.26 |
| 1070928000000 | 82.37 |
| 1071014400000 | 81.68 |
| 1071100800000 | 82.02 |
| 1071187200000 | 82.09 |
| 1071446400000 | 82.22 |
| 1071532800000 | 81.53 |
| 1071619200000 | 81.28 |
| 1071705600000 | 81.6 |
| 1071792000000 | 81.63 |
| 1072051200000 | 81.24 |
| 1072137600000 | 81.61 |
| 1072224000000 | 81.64 |
| 1072656000000 | 82.09 |
| 1072742400000 | 82.38 |
| 1072828800000 | 82.42 |
| 1073001600000 | 83.64 |
| 1073260800000 | 84.1 |
| 1073347200000 | 83.89 |
| 1073433600000 | 83.74 |
| 1073520000000 | 84.27 |
| 1073606400000 | 84.08 |
| 1073865600000 | 83.97 |
| 1073952000000 | 84.34 |
| 1074038400000 | 85.4 |
| 1074124800000 | 85.56 |
| 1074211200000 | 86.52 |
| 1074470400000 | 86.91 |
| 1074556800000 | 86.39 |
| 1074643200000 | 86.65 |
| 1074729600000 | 86.96 |
| 1074816000000 | 87.11 |
| 1075075200000 | 86.86 |
| 1075161600000 | 87.38 |
| 1075248000000 | 87.19 |
| 1075334400000 | 86.51 |
| 1075420800000 | 86.56 |
| 1075680000000 | 86.86 |
| 1075766400000 | 86.23 |
| 1075852800000 | 85.93 |
| 1075939200000 | 86.11 |
| 1076025600000 | 86.99 |
| 1076284800000 | 87.8 |
| 1076371200000 | 87.95 |
| 1076457600000 | 88.01 |
| 1076544000000 | 88.14 |
| 1076630400000 | 87.88 |
| 1076889600000 | 87.99 |
| 1076976000000 | 88.38 |
| 1077062400000 | 88.55 |
| 1077148800000 | 89 |
| 1077235200000 | 88.45 |
| 1077494400000 | 88.7 |
| 1077580800000 | 87.86 |
| 1077667200000 | 87.93 |
| 1077753600000 | 88.19 |
| 1077840000000 | 88.57 |
| 1078099200000 | 89.31 |
| 1078185600000 | 89.85 |
| 1078272000000 | 89.77 |
| 1078358400000 | 90.06 |
| 1078444800000 | 90.41 |
| 1078704000000 | 90.67 |
| 1078790400000 | 89.78 |
| 1078876800000 | 89.13 |
| 1078963200000 | 87.03 |
| 1079049600000 | 87.15 |
| 1079308800000 | 85.35 |
| 1079395200000 | 85.69 |
| 1079481600000 | 86.85 |
| 1079568000000 | 86.07 |
| 1079654400000 | 86.11 |
| 1079913600000 | 84.23 |
| 1080000000000 | 84.78 |
| 1080086400000 | 84.66 |
| 1080172800000 | 86.17 |
| 1080259200000 | 86.45 |
| 1080518400000 | 87.38 |
| 1080604800000 | 87.01 |
| 1080691200000 | 87.49 |
| 1080777600000 | 88.47 |
| 1080864000000 | 89.69 |
| 1081123200000 | 90.37 |
| 1081209600000 | 89.66 |
| 1081296000000 | 89.86 |
| 1081382400000 | 90.4 |
| 1081814400000 | 91 |
| 1081900800000 | 90.09 |
| 1081987200000 | 89.82 |
| 1082073600000 | 89.99 |
| 1082332800000 | 90.1 |
| 1082419200000 | 90.84 |
| 1082505600000 | 90.57 |
| 1082592000000 | 91.22 |
| 1082678400000 | 91.76 |
| 1082937600000 | 91.87 |
| 1083024000000 | 91.68 |
| 1083110400000 | 91.06 |
| 1083196800000 | 90.41 |
| 1083283200000 | 89.7 |
| 1083542400000 | 90.17 |
| 1083628800000 | 90.37 |
| 1083715200000 | 90.82 |
| 1083801600000 | 89.14 |
| 1083888000000 | 89.04 |
| 1084147200000 | 86.32 |
| 1084233600000 | 87.47 |
| 1084320000000 | 86.71 |
| 1084406400000 | 87.67 |
| 1084492800000 | 87.25 |
| 1084752000000 | 85.88 |
| 1084838400000 | 86.53 |
| 1084924800000 | 88.01 |
| 1085011200000 | 87.63 |
| 1085097600000 | 87.72 |
| 1085356800000 | 88.15 |
| 1085443200000 | 87.66 |
| 1085529600000 | 88.43 |
| 1085616000000 | 89.15 |
| 1085702400000 | 89.38 |
| 1085961600000 | 89.49 |
| 1086048000000 | 88.76 |
| 1086134400000 | 89.21 |
| 1086220800000 | 89.57 |
| 1086307200000 | 90.44 |
| 1086566400000 | 90.94 |
| 1086652800000 | 90.95 |
| 1086739200000 | 90.74 |
| 1086825600000 | 90.75 |
| 1086912000000 | 90.69 |
| 1087171200000 | 89.78 |
| 1087257600000 | 90.39 |
| 1087344000000 | 90.74 |
| 1087430400000 | 90.83 |
| 1087516800000 | 90.97 |
| 1087776000000 | 91.1 |
| 1087862400000 | 90.6 |
| 1087948800000 | 90.96 |
| 1088035200000 | 91.45 |
| 1088121600000 | 91.41 |
| 1088380800000 | 92.07 |
| 1088467200000 | 91.99 |
| 1088553600000 | 91.99 |
| 1088640000000 | 91.88 |
| 1088726400000 | 91.54 |
| 1088985600000 | 91.34 |
| 1089072000000 | 90.73 |
| 1089158400000 | 90.57 |
| 1089244800000 | 90.56 |
| 1089331200000 | 90.39 |
| 1089590400000 | 90.01 |
| 1089676800000 | 90.14 |
| 1089763200000 | 89.89 |
| 1089849600000 | 89.26 |
| 1089936000000 | 89.66 |
| 1090195200000 | 89.16 |
| 1090281600000 | 89.16 |
| 1090368000000 | 89.68 |
| 1090454400000 | 88.42 |
| 1090540800000 | 88.45 |
| 1090800000000 | 88.05 |
| 1090886400000 | 88.7 |
| 1090972800000 | 88.88 |
| 1091059200000 | 89.58 |
| 1091145600000 | 89.5 |
| 1091404800000 | 89.38 |
| 1091491200000 | 89.72 |
| 1091577600000 | 89.03 |
| 1091664000000 | 89.21 |
| 1091750400000 | 87.62 |
| 1092009600000 | 86.85 |
| 1092096000000 | 87.46 |
| 1092182400000 | 86.88 |
| 1092268800000 | 86.67 |
| 1092355200000 | 86.56 |
| 1092614400000 | 87.23 |
| 1092700800000 | 87.59 |
| 1092787200000 | 87.66 |
| 1092873600000 | 87.82 |
| 1092960000000 | 87.46 |
| 1093219200000 | 88.36 |
| 1093305600000 | 88.62 |
| 1093392000000 | 88.84 |
| 1093478400000 | 89.53 |
| 1093564800000 | 89.9 |
| 1093824000000 | 89.79 |
| 1093910400000 | 89.45 |
| 1093996800000 | 89.81 |
| 1094083200000 | 90.19 |
| 1094169600000 | 90.71 |
| 1094428800000 | 91.13 |
| 1094515200000 | 91.2 |
| 1094601600000 | 91.18 |
| 1094688000000 | 90.73 |
| 1094774400000 | 91.13 |
| 1095033600000 | 91.89 |
| 1095120000000 | 91.82 |
| 1095206400000 | 91.78 |
| 1095292800000 | 91.87 |
| 1095379200000 | 92.24 |
| 1095638400000 | 92.11 |
| 1095724800000 | 92.56 |
| 1095811200000 | 92.25 |
| 1095897600000 | 91.81 |
| 1095984000000 | 91.93 |
| 1096243200000 | 91.23 |
| 1096329600000 | 91.54 |
| 1096416000000 | 92.29 |
| 1096502400000 | 92.04 |
| 1096588800000 | 93.18 |
| 1096848000000 | 94.22 |
| 1096934400000 | 94.31 |
| 1097020800000 | 94.22 |
| 1097107200000 | 94.29 |
| 1097193600000 | 94.16 |
| 1097452800000 | 93.92 |
| 1097539200000 | 93.24 |
| 1097625600000 | 93.49 |
| 1097712000000 | 93.11 |
| 1097798400000 | 93.06 |
| 1098057600000 | 92.98 |
| 1098144000000 | 93.64 |
| 1098230400000 | 92.96 |
| 1098316800000 | 93.32 |
| 1098403200000 | 93.48 |
| 1098662400000 | 92.15 |
| 1098748800000 | 92.4 |
| 1098835200000 | 93.22 |
| 1098921600000 | 93.54 |
| 1099008000000 | 93.36 |
| 1099267200000 | 94.04 |
| 1099353600000 | 94.88 |
| 1099440000000 | 94.98 |
| 1099526400000 | 94.97 |
| 1099612800000 | 95.51 |
| 1099872000000 | 95.43 |
| 1099958400000 | 95.66 |
| 1100044800000 | 96.32 |
| 1100131200000 | 97.06 |
| 1100217600000 | 97.12 |
| 1100476800000 | 96.79 |
| 1100563200000 | 96.26 |
| 1100649600000 | 97.24 |
| 1100736000000 | 97.33 |
| 1100822400000 | 97.11 |
| 1101081600000 | 96.78 |
| 1101168000000 | 96.78 |
| 1101254400000 | 97.2 |
| 1101340800000 | 97.94 |
| 1101427200000 | 97.84 |
| 1101686400000 | 97.93 |
| 1101772800000 | 97.38 |
| 1101859200000 | 98.08 |
| 1101945600000 | 98.5 |
| 1102032000000 | 98.39 |
| 1102291200000 | 98.18 |
| 1102377600000 | 98.76 |
| 1102464000000 | 98.46 |
| 1102550400000 | 98 |
| 1102636800000 | 98.25 |
| 1102896000000 | 98.83 |
| 1102982400000 | 99.01 |
| 1103068800000 | 99.13 |
| 1103155200000 | 99.46 |
| 1103241600000 | 99 |
| 1103500800000 | 99.6 |
| 1103587200000 | 99.87 |
| 1103673600000 | 100.32 |
| 1103760000000 | 100.43 |
| 1103846400000 | 100.47 |
| 1104105600000 | 100.58 |
| 1104192000000 | 100.61 |
| 1104278400000 | 100.64 |
| 1104364800000 | 100.71 |
| 1104451200000 | 100.71 |
| 1104710400000 | 101.8 |
| 1104796800000 | 102.03 |
| 1104883200000 | 101.43 |
| 1104969600000 | 101.74 |
| 1105056000000 | 102.22 |
| 1105315200000 | 102.38 |
| 1105401600000 | 101.76 |
| 1105488000000 | 101.3 |
| 1105574400000 | 101.85 |
| 1105660800000 | 102.06 |
| 1105920000000 | 102.56 |
| 1106006400000 | 102.57 |
| 1106092800000 | 102.86 |
| 1106179200000 | 102.32 |
| 1106265600000 | 102.53 |
| 1106524800000 | 102.14 |
| 1106611200000 | 103.02 |
| 1106697600000 | 103.27 |
| 1106784000000 | 103.35 |
| 1106870400000 | 103.2 |
| 1107129600000 | 104.01 |
| 1107216000000 | 104.36 |
| 1107302400000 | 104.79 |
| 1107388800000 | 104.9 |
| 1107475200000 | 105.85 |
| 1107734400000 | 106.3 |
| 1107820800000 | 106.34 |
| 1107907200000 | 106.24 |
| 1107993600000 | 105.9 |
| 1108080000000 | 106.72 |
| 1108339200000 | 107 |
| 1108425600000 | 107.63 |
| 1108512000000 | 107.25 |
| 1108598400000 | 107.47 |
| 1108684800000 | 107.44 |
| 1108944000000 | 106.73 |
| 1109030400000 | 106.13 |
| 1109116800000 | 106.06 |
| 1109203200000 | 106.37 |
| 1109289600000 | 107.38 |
| 1109548800000 | 108.11 |
| 1109635200000 | 108.58 |
| 1109721600000 | 108.05 |
| 1109808000000 | 108.26 |
| 1109894400000 | 109.06 |
| 1110153600000 | 109.15 |
| 1110240000000 | 108.56 |
| 1110326400000 | 108.18 |
| 1110412800000 | 107.44 |
| 1110499200000 | 107.68 |
| 1110758400000 | 107.67 |
| 1110844800000 | 108.14 |
| 1110931200000 | 107.12 |
| 1111017600000 | 107.01 |
| 1111104000000 | 107.15 |
| 1111363200000 | 106.88 |
| 1111449600000 | 107.14 |
| 1111536000000 | 106.79 |
| 1111622400000 | 107.46 |
| 1112054400000 | 107.57 |
| 1112140800000 | 107.33 |
| 1112227200000 | 107.55 |
| 1112313600000 | 108.47 |
| 1112572800000 | 108.11 |
| 1112659200000 | 108.87 |
| 1112745600000 | 109.58 |
| 1112832000000 | 109.95 |
| 1112918400000 | 110.24 |
| 1113177600000 | 110.13 |
| 1113264000000 | 109.88 |
| 1113350400000 | 110.35 |
| 1113436800000 | 109.99 |
| 1113523200000 | 108.05 |
| 1113782400000 | 106.08 |
| 1113868800000 | 106.59 |
| 1113955200000 | 106.52 |
| 1114041600000 | 106.65 |
| 1114128000000 | 107.29 |
| 1114387200000 | 107.4 |
| 1114473600000 | 106.89 |
| 1114560000000 | 105.08 |
| 1114646400000 | 104.49 |
| 1114732800000 | 104.69 |
| 1114992000000 | 105.67 |
| 1115078400000 | 105.77 |
| 1115164800000 | 106.12 |
| 1115251200000 | 106.59 |
| 1115337600000 | 106.98 |
| 1115596800000 | 107.23 |
| 1115683200000 | 106.68 |
| 1115769600000 | 107.1 |
| 1115856000000 | 107.56 |
| 1115942400000 | 107.74 |
| 1116201600000 | 107.76 |
| 1116288000000 | 107.52 |
| 1116374400000 | 108.63 |
| 1116460800000 | 109.14 |
| 1116547200000 | 109.57 |
| 1116806400000 | 110.1 |
| 1116892800000 | 109.99 |
| 1116979200000 | 110.18 |
| 1117065600000 | 110.95 |
| 1117152000000 | 110.91 |
| 1117411200000 | 111.25 |
| 1117497600000 | 111.31 |
| 1117584000000 | 112.64 |
| 1117670400000 | 112.8 |
| 1117756800000 | 112.54 |
| 1118016000000 | 112.46 |
| 1118102400000 | 113.21 |
| 1118188800000 | 113.29 |
| 1118275200000 | 113.6 |
| 1118361600000 | 114.38 |
| 1118620800000 | 114.73 |
| 1118707200000 | 114.73 |
| 1118793600000 | 114.39 |
| 1118880000000 | 115.18 |
| 1118966400000 | 115.39 |
| 1119225600000 | 115.03 |
| 1119312000000 | 115.63 |
| 1119398400000 | 115.83 |
| 1119484800000 | 116.06 |
| 1119571200000 | 115.25 |
| 1119830400000 | 114.18 |
| 1119916800000 | 114.91 |
| 1120003200000 | 115.73 |
| 1120089600000 | 115.88 |
| 1120176000000 | 116.42 |
| 1120435200000 | 116.63 |
| 1120521600000 | 116.6 |
| 1120608000000 | 117.19 |
| 1120694400000 | 115.59 |
| 1120780800000 | 117.14 |
| 1121040000000 | 118 |
| 1121126400000 | 117.72 |
| 1121212800000 | 118.31 |
| 1121299200000 | 118.65 |
| 1121385600000 | 118.4 |
| 1121644800000 | 118.46 |
| 1121731200000 | 119.51 |
| 1121817600000 | 119.24 |
| 1121904000000 | 119.6 |
| 1121990400000 | 119.89 |
| 1122249600000 | 119.9 |
| 1122336000000 | 120.02 |
| 1122422400000 | 120.56 |
| 1122508800000 | 120.96 |
| 1122595200000 | 120.89 |
| 1122854400000 | 121.24 |
| 1122940800000 | 121.91 |
| 1123027200000 | 122.21 |
| 1123113600000 | 121.78 |
| 1123200000000 | 121.2 |
| 1123459200000 | 121.61 |
| 1123545600000 | 122.25 |
| 1123632000000 | 123.16 |
| 1123718400000 | 122.8 |
| 1123804800000 | 122.25 |
| 1124064000000 | 122.17 |
| 1124150400000 | 121.97 |
| 1124236800000 | 121.54 |
| 1124323200000 | 121.19 |
| 1124409600000 | 121.89 |
| 1124668800000 | 122.33 |
| 1124755200000 | 121.93 |
| 1124841600000 | 121.55 |
| 1124928000000 | 120.97 |
| 1125014400000 | 120.4 |
| 1125273600000 | 120.53 |
| 1125360000000 | 120.58 |
| 1125446400000 | 121.61 |
| 1125532800000 | 122.36 |
| 1125619200000 | 122.74 |
| 1125878400000 | 123.02 |
| 1125964800000 | 123.68 |
| 1126051200000 | 124.35 |
| 1126137600000 | 124.13 |
| 1126224000000 | 124.64 |
| 1126483200000 | 124.96 |
| 1126569600000 | 124.25 |
| 1126656000000 | 124.71 |
| 1126742400000 | 124.78 |
| 1126828800000 | 125.37 |
| 1127088000000 | 125.38 |
| 1127174400000 | 125.88 |
| 1127260800000 | 124.85 |
| 1127347200000 | 124.43 |
| 1127433600000 | 124.81 |
| 1127692800000 | 125.52 |
| 1127779200000 | 125.4 |
| 1127865600000 | 126.23 |
| 1127952000000 | 126.21 |
| 1128038400000 | 126.85 |
| 1128297600000 | 127.45 |
| 1128384000000 | 127.62 |
| 1128470400000 | 126.96 |
| 1128556800000 | 125.28 |
| 1128643200000 | 124.95 |
| 1128902400000 | 125.39 |
| 1128988800000 | 125.61 |
| 1129075200000 | 124.71 |
| 1129161600000 | 122.53 |
| 1129248000000 | 122.38 |
| 1129507200000 | 122.5 |
| 1129593600000 | 121.95 |
| 1129680000000 | 119.25 |
| 1129766400000 | 119.86 |
| 1129852800000 | 119.32 |
| 1130112000000 | 120.75 |
| 1130198400000 | 120.83 |
| 1130284800000 | 121.07 |
| 1130371200000 | 119.42 |
| 1130457600000 | 119.56 |
| 1130716800000 | 121.94 |
| 1130803200000 | 122.05 |
| 1130889600000 | 122.43 |
| 1130976000000 | 124.11 |
| 1131062400000 | 124.1 |
| 1131321600000 | 124.64 |
| 1131408000000 | 124.52 |
| 1131494400000 | 124.72 |
| 1131580800000 | 124.69 |
| 1131667200000 | 125.82 |
| 1131926400000 | 125.94 |
| 1132012800000 | 125.7 |
| 1132099200000 | 125.34 |
| 1132185600000 | 126.05 |
| 1132272000000 | 126.7 |
| 1132531200000 | 126.86 |
| 1132617600000 | 127.3 |
| 1132704000000 | 127.69 |
| 1132790400000 | 127.32 |
| 1132876800000 | 127.8 |
| 1133136000000 | 127.35 |
| 1133222400000 | 127.22 |
| 1133308800000 | 126.77 |
| 1133395200000 | 128.49 |
| 1133481600000 | 129.51 |
| 1133740800000 | 129.29 |
| 1133827200000 | 129.89 |
| 1133913600000 | 129.88 |
| 1134000000000 | 130.01 |
| 1134086400000 | 129.99 |
| 1134345600000 | 129.84 |
| 1134432000000 | 129.96 |
| 1134518400000 | 129.95 |
| 1134604800000 | 129.67 |
| 1134691200000 | 130.37 |
| 1134950400000 | 130.44 |
| 1135036800000 | 130.46 |
| 1135123200000 | 131.34 |
| 1135209600000 | 131.36 |
| 1135296000000 | 131.69 |
| 1135641600000 | 132.2 |
| 1135728000000 | 132.24 |
| 1135814400000 | 132.62 |
| 1135900800000 | 132.36 |
| 1136160000000 | 133.1 |
| 1136246400000 | 133.88 |
| 1136332800000 | 135.07 |
| 1136419200000 | 134.76 |
| 1136505600000 | 135.29 |
| 1136764800000 | 136.14 |
| 1136851200000 | 135.51 |
| 1136937600000 | 136.76 |
| 1137024000000 | 137.38 |
| 1137110400000 | 136.81 |
| 1137369600000 | 137.59 |
| 1137456000000 | 136.79 |
| 1137542400000 | 135.77 |
| 1137628800000 | 136.62 |
| 1137715200000 | 136.05 |
| 1137974400000 | 135.75 |
| 1138060800000 | 135.64 |
| 1138147200000 | 136.88 |
| 1138233600000 | 138.01 |
| 1138320000000 | 139.39 |
| 1138579200000 | 139.21 |
| 1138665600000 | 139.1 |
| 1138752000000 | 140.41 |
| 1138838400000 | 139.38 |
| 1138924800000 | 139.46 |
| 1139184000000 | 140.11 |
| 1139270400000 | 139.97 |
| 1139356800000 | 139.98 |
| 1139443200000 | 141.64 |
| 1139529600000 | 141.3 |
| 1139788800000 | 141.62 |
| 1139875200000 | 141.48 |
| 1139961600000 | 141.94 |
| 1140048000000 | 142.76 |
| 1140134400000 | 143.18 |
| 1140393600000 | 143.71 |
| 1140480000000 | 144.05 |
| 1140566400000 | 144.53 |
| 1140652800000 | 144.55 |
| 1140739200000 | 144.89 |
| 1140998400000 | 145.62 |
| 1141084800000 | 143.97 |
| 1141171200000 | 145.48 |
| 1141257600000 | 145.08 |
| 1141344000000 | 145.1 |
| 1141603200000 | 146.01 |
| 1141689600000 | 144.69 |
| 1141776000000 | 143.09 |
| 1141862400000 | 144.63 |
| 1141948800000 | 145.58 |
| 1142208000000 | 146.55 |
| 1142294400000 | 146.82 |
| 1142380800000 | 147.58 |
| 1142467200000 | 147.99 |
| 1142553600000 | 148.56 |
| 1142812800000 | 149.15 |
| 1142899200000 | 149.25 |
| 1142985600000 | 149.43 |
| 1143072000000 | 149.57 |
| 1143158400000 | 150.03 |
| 1143417600000 | 149.37 |
| 1143504000000 | 148.84 |
| 1143590400000 | 149.48 |
| 1143676800000 | 150.84 |
| 1143763200000 | 150.62 |
| 1144022400000 | 152.12 |
| 1144108800000 | 151.86 |
| 1144195200000 | 152.8 |
| 1144281600000 | 153.16 |
| 1144368000000 | 152.4 |
| 1144627200000 | 152.57 |
| 1144713600000 | 150.69 |
| 1144800000000 | 149.88 |
| 1144886400000 | 150.35 |
| 1145318400000 | 150.28 |
| 1145404800000 | 152.17 |
| 1145491200000 | 153.02 |
| 1145577600000 | 154.37 |
| 1145836800000 | 154.44 |
| 1145923200000 | 154.12 |
| 1146009600000 | 154.66 |
| 1146096000000 | 154.01 |
| 1146182400000 | 153.08 |
| 1146441600000 | 153.2 |
| 1146528000000 | 154.12 |
| 1146614400000 | 153.8 |
| 1146700800000 | 155.08 |
| 1146787200000 | 156.64 |
| 1147046400000 | 157.35 |
| 1147132800000 | 157.61 |
| 1147219200000 | 157.24 |
| 1147305600000 | 156.41 |
| 1147392000000 | 153.06 |
| 1147651200000 | 149.52 |
| 1147737600000 | 149.17 |
| 1147824000000 | 144.87 |
| 1147910400000 | 143.2 |
| 1147996800000 | 143.14 |
| 1148256000000 | 137.65 |
| 1148342400000 | 142.4 |
| 1148428800000 | 140.22 |
| 1148515200000 | 141.23 |
| 1148601600000 | 145.26 |
| 1148860800000 | 145.72 |
| 1148947200000 | 142.33 |
| 1149033600000 | 143.98 |
| 1149120000000 | 144.58 |
| 1149206400000 | 145.63 |
| 1149465600000 | 145.14 |
| 1149552000000 | 141.21 |
| 1149638400000 | 140.85 |
| 1149724800000 | 136.77 |
| 1149811200000 | 138.96 |
| 1150070400000 | 137.51 |
| 1150156800000 | 133.64 |
| 1150243200000 | 134.44 |
| 1150329600000 | 138.8 |
| 1150416000000 | 137.88 |
| 1150675200000 | 139.2 |
| 1150761600000 | 139.41 |
| 1150848000000 | 139.78 |
| 1150934400000 | 140.38 |
| 1151020800000 | 140.61 |
| 1151280000000 | 140.8 |
| 1151366400000 | 139.9 |
| 1151452800000 | 139.64 |
| 1151539200000 | 141.87 |
| 1151625600000 | 144.25 |
| 1151884800000 | 145.46 |
| 1151971200000 | 145.96 |
| 1152057600000 | 144.32 |
| 1152144000000 | 145.33 |
| 1152230400000 | 144.64 |
| 1152489600000 | 145.3 |
| 1152576000000 | 143.84 |
| 1152662400000 | 144.4 |
| 1152748800000 | 142.13 |
| 1152835200000 | 140.21 |
| 1153094400000 | 138.45 |
| 1153180800000 | 137.84 |
| 1153267200000 | 141.1 |
| 1153353600000 | 141.85 |
| 1153440000000 | 139.97 |
| 1153699200000 | 141.99 |
| 1153785600000 | 142.77 |
| 1153872000000 | 143.49 |
| 1153958400000 | 144.91 |
| 1154044800000 | 145.65 |
| 1154304000000 | 145.39 |
| 1154390400000 | 144.57 |
| 1154476800000 | 145.76 |
| 1154563200000 | 144.63 |
| 1154649600000 | 145.99 |
| 1154908800000 | 144.51 |
| 1154995200000 | 144.74 |
| 1155081600000 | 145.39 |
| 1155168000000 | 144.07 |
| 1155254400000 | 144.25 |
| 1155513600000 | 145.28 |
| 1155600000000 | 146.28 |
| 1155686400000 | 147.48 |
| 1155772800000 | 148.45 |
| 1155859200000 | 148.39 |
| 1156118400000 | 148.13 |
| 1156204800000 | 148.6 |
| 1156291200000 | 148.11 |
| 1156377600000 | 148.24 |
| 1156464000000 | 148.29 |
| 1156723200000 | 148.92 |
| 1156809600000 | 149.65 |
| 1156896000000 | 150.2 |
| 1156982400000 | 150.12 |
| 1157068800000 | 150.98 |
| 1157328000000 | 151.92 |
| 1157414400000 | 151.22 |
| 1157500800000 | 150.16 |
| 1157587200000 | 148.61 |
| 1157673600000 | 149.29 |
| 1157932800000 | 149.01 |
| 1158019200000 | 150.84 |
| 1158105600000 | 151.7 |
| 1158192000000 | 151.86 |
| 1158278400000 | 152.41 |
| 1158537600000 | 152.77 |
| 1158624000000 | 152.26 |
| 1158710400000 | 153.49 |
| 1158796800000 | 154.38 |
| 1158883200000 | 153.32 |
| 1159142400000 | 153.25 |
| 1159228800000 | 155.2 |
| 1159315200000 | 156.39 |
| 1159401600000 | 156.71 |
| 1159488000000 | 156.96 |
| 1159747200000 | 156.86 |
| 1159833600000 | 156.1 |
| 1159920000000 | 157.38 |
| 1160006400000 | 158.61 |
| 1160092800000 | 158.24 |
| 1160352000000 | 158.14 |
| 1160438400000 | 159.19 |
| 1160524800000 | 159.5 |
| 1160611200000 | 160.68 |
| 1160697600000 | 160.85 |
| 1160956800000 | 161.56 |
| 1161043200000 | 159.56 |
| 1161129600000 | 161.32 |
| 1161216000000 | 161.85 |
| 1161302400000 | 162.46 |
| 1161561600000 | 162.98 |
| 1161648000000 | 163.05 |
| 1161734400000 | 164.04 |
| 1161820800000 | 163.78 |
| 1161907200000 | 163.41 |
| 1162166400000 | 162.7 |
| 1162252800000 | 163.19 |
| 1162339200000 | 163.89 |
| 1162425600000 | 163.22 |
| 1162512000000 | 163.78 |
| 1162771200000 | 165.68 |
| 1162857600000 | 166.54 |
| 1162944000000 | 166.57 |
| 1163030400000 | 166.79 |
| 1163116800000 | 166.71 |
| 1163376000000 | 167.38 |
| 1163462400000 | 167.09 |
| 1163548800000 | 168.36 |
| 1163635200000 | 168.86 |
| 1163721600000 | 167.54 |
| 1163980800000 | 167.77 |
| 1164067200000 | 168.27 |
| 1164153600000 | 168.98 |
| 1164240000000 | 168.74 |
| 1164326400000 | 167.61 |
| 1164585600000 | 164.89 |
| 1164672000000 | 163.55 |
| 1164758400000 | 166.56 |
| 1164844800000 | 165.37 |
| 1164931200000 | 164.92 |
| 1165190400000 | 165.94 |
| 1165276800000 | 167.12 |
| 1165363200000 | 167.43 |
| 1165449600000 | 168.57 |
| 1165536000000 | 168.67 |
| 1165795200000 | 169.7 |
| 1165881600000 | 169.97 |
| 1165968000000 | 170.97 |
| 1166054400000 | 171.55 |
| 1166140800000 | 172.63 |
| 1166400000000 | 173.01 |
| 1166486400000 | 171.67 |
| 1166572800000 | 172.75 |
| 1166659200000 | 173.05 |
| 1166745600000 | 172.11 |
| 1167177600000 | 173.52 |
| 1167264000000 | 173.55 |
| 1167350400000 | 173.87 |
| 1167696000000 | 175.92 |
| 1167782400000 | 175.72 |
| 1167868800000 | 174.89 |
| 1167955200000 | 174.16 |
| 1168214400000 | 174.61 |
| 1168300800000 | 174.9 |
| 1168387200000 | 173.98 |
| 1168473600000 | 176.33 |
| 1168560000000 | 177.11 |
| 1168819200000 | 178.01 |
| 1168905600000 | 177.29 |
| 1168992000000 | 177.18 |
| 1169078400000 | 176.85 |
| 1169164800000 | 177.84 |
| 1169424000000 | 177.81 |
| 1169510400000 | 177.45 |
| 1169596800000 | 178.95 |
| 1169683200000 | 178.24 |
| 1169769600000 | 177.19 |
| 1170028800000 | 177.87 |
| 1170115200000 | 178.94 |
| 1170201600000 | 179.01 |
| 1170288000000 | 180.48 |
| 1170374400000 | 181.6 |
| 1170633600000 | 181.73 |
| 1170720000000 | 182.19 |
| 1170806400000 | 183.9 |
| 1170892800000 | 182.55 |
| 1170979200000 | 183.73 |
| 1171238400000 | 182.53 |
| 1171324800000 | 183.24 |
| 1171411200000 | 184.82 |
| 1171497600000 | 185.09 |
| 1171584000000 | 184.86 |
| 1171843200000 | 185.95 |
| 1171929600000 | 185.04 |
| 1172016000000 | 184.37 |
| 1172102400000 | 184.91 |
| 1172188800000 | 184.73 |
| 1172448000000 | 184.84 |
| 1172534400000 | 177.71 |
| 1172620800000 | 176.22 |
| 1172707200000 | 174.76 |
| 1172793600000 | 174.92 |
| 1173052800000 | 172.57 |
| 1173139200000 | 173.65 |
| 1173225600000 | 175.38 |
| 1173312000000 | 178.01 |
| 1173398400000 | 178.41 |
| 1173657600000 | 177.98 |
| 1173744000000 | 176.28 |
| 1173830400000 | 171.53 |
| 1173916800000 | 174.84 |
| 1174003200000 | 175.25 |
| 1174262400000 | 178.29 |
| 1174348800000 | 179.37 |
| 1174435200000 | 180.51 |
| 1174521600000 | 182.83 |
| 1174608000000 | 183.34 |
| 1174867200000 | 182.71 |
| 1174953600000 | 182.23 |
| 1175040000000 | 181.19 |
| 1175126400000 | 183.33 |
| 1175212800000 | 183.51 |
| 1175472000000 | 184.34 |
| 1175558400000 | 186.42 |
| 1175644800000 | 186.69 |
| 1175731200000 | 187.28 |
| 1176163200000 | 188.96 |
| 1176249600000 | 188.27 |
| 1176336000000 | 187.41 |
| 1176422400000 | 188.46 |
| 1176681600000 | 190.54 |
| 1176768000000 | 190.28 |
| 1176854400000 | 189.57 |
| 1176940800000 | 189.19 |
| 1177027200000 | 191.15 |
| 1177286400000 | 191.3 |
| 1177372800000 | 189.15 |
| 1177459200000 | 190.52 |
| 1177545600000 | 191.07 |
| 1177632000000 | 190.2 |
| 1177891200000 | 190.51 |
| 1177977600000 | 190.48 |
| 1178064000000 | 191.61 |
| 1178150400000 | 190.96 |
| 1178236800000 | 192.16 |
| 1178496000000 | 192.83 |
| 1178582400000 | 190.51 |
| 1178668800000 | 190.93 |
| 1178755200000 | 190.39 |
| 1178841600000 | 191.16 |
| 1179100800000 | 191.06 |
| 1179187200000 | 191.79 |
| 1179273600000 | 191.66 |
| 1179360000000 | 192.15 |
| 1179446400000 | 193.46 |
| 1179705600000 | 194.07 |
| 1179792000000 | 194.34 |
| 1179878400000 | 196.17 |
| 1179964800000 | 195.17 |
| 1180051200000 | 194.92 |
| 1180310400000 | 195.28 |
| 1180396800000 | 195.26 |
| 1180483200000 | 194.16 |
| 1180569600000 | 196.46 |
| 1180656000000 | 197.5 |
| 1180915200000 | 196.84 |
| 1181001600000 | 195.82 |
| 1181088000000 | 192.15 |
| 1181174400000 | 189.2 |
| 1181260800000 | 188.97 |
| 1181520000000 | 191.07 |
| 1181606400000 | 189.92 |
| 1181692800000 | 190.09 |
| 1181779200000 | 193.3 |
| 1181865600000 | 195.7 |
| 1182124800000 | 195.5 |
| 1182211200000 | 194.8 |
| 1182297600000 | 195.45 |
| 1182384000000 | 193.49 |
| 1182470400000 | 192.84 |
| 1182729600000 | 191.93 |
| 1182816000000 | 190.7 |
| 1182902400000 | 189.95 |
| 1182988800000 | 192.5 |
| 1183075200000 | 193.51 |
| 1183334400000 | 193.51 |
| 1183420800000 | 194.79 |
| 1183507200000 | 196.26 |
| 1183593600000 | 195.62 |
| 1183680000000 | 196.54 |
| 1183939200000 | 197.85 |
| 1184025600000 | 196.67 |
| 1184112000000 | 196.04 |
| 1184198400000 | 197.99 |
| 1184284800000 | 198.6 |
| 1184544000000 | 198.5 |
| 1184630400000 | 197.61 |
| 1184716800000 | 196.06 |
| 1184803200000 | 197.89 |
| 1184889600000 | 196.4 |
| 1185148800000 | 197.22 |
| 1185235200000 | 194.7 |
| 1185321600000 | 192.89 |
| 1185408000000 | 187.89 |
| 1185494400000 | 186.28 |
| 1185753600000 | 185.87 |
| 1185840000000 | 189.23 |
| 1185926400000 | 186.63 |
| 1186012800000 | 187.47 |
| 1186099200000 | 185.15 |
| 1186358400000 | 183.17 |
| 1186444800000 | 184.38 |
| 1186531200000 | 187.35 |
| 1186617600000 | 183.76 |
| 1186704000000 | 178.64 |
| 1186963200000 | 181.53 |
| 1187049600000 | 180.19 |
| 1187136000000 | 179.22 |
| 1187222400000 | 171.6 |
| 1187308800000 | 173.73 |
| 1187568000000 | 175.95 |
| 1187654400000 | 176.4 |
| 1187740800000 | 180.28 |
| 1187827200000 | 180.62 |
| 1187913600000 | 181.38 |
| 1188172800000 | 181.58 |
| 1188259200000 | 178.94 |
| 1188345600000 | 179.99 |
| 1188432000000 | 182.26 |
| 1188518400000 | 184.73 |
| 1188777600000 | 185.06 |
| 1188864000000 | 186.02 |
| 1188950400000 | 182.34 |
| 1189036800000 | 182.69 |
| 1189123200000 | 178.64 |
| 1189382400000 | 176.42 |
| 1189468800000 | 178.78 |
| 1189555200000 | 178.87 |
| 1189641600000 | 180 |
| 1189728000000 | 178.16 |
| 1189987200000 | 175.69 |
| 1190073600000 | 177.94 |
| 1190160000000 | 182.62 |
| 1190246400000 | 181.21 |
| 1190332800000 | 182.68 |
| 1190592000000 | 182.42 |
| 1190678400000 | 180.28 |
| 1190764800000 | 181.62 |
| 1190851200000 | 183.16 |
| 1190937600000 | 182.78 |
| 1191196800000 | 184.42 |
| 1191283200000 | 185.69 |
| 1191369600000 | 186.63 |
| 1191456000000 | 186.89 |
| 1191542400000 | 188.64 |
| 1191801600000 | 188.87 |
| 1191888000000 | 190.05 |
| 1191974400000 | 190.48 |
| 1192060800000 | 191.56 |
| 1192147200000 | 191.52 |
| 1192406400000 | 190.95 |
| 1192492800000 | 188.79 |
| 1192579200000 | 190.08 |
| 1192665600000 | 188.29 |
| 1192752000000 | 187.18 |
| 1193011200000 | 183.76 |
| 1193097600000 | 186.57 |
| 1193184000000 | 185.08 |
| 1193270400000 | 187.32 |
| 1193356800000 | 187.43 |
| 1193616000000 | 188.43 |
| 1193702400000 | 186.78 |
| 1193788800000 | 188.3 |
| 1193875200000 | 186.2 |
| 1193961600000 | 185.01 |
| 1194220800000 | 183.53 |
| 1194307200000 | 184.99 |
| 1194393600000 | 183.81 |
| 1194480000000 | 182.74 |
| 1194566400000 | 179.38 |
| 1194825600000 | 178.66 |
| 1194912000000 | 177.97 |
| 1194998400000 | 179.56 |
| 1195084800000 | 176.73 |
| 1195171200000 | 175.29 |
| 1195430400000 | 170.7 |
| 1195516800000 | 172.57 |
| 1195603200000 | 167.78 |
| 1195689600000 | 168.33 |
| 1195776000000 | 171.1 |
| 1196035200000 | 171.41 |
| 1196121600000 | 170.2 |
| 1196208000000 | 174.94 |
| 1196294400000 | 175.5 |
| 1196380800000 | 178.09 |
| 1196640000000 | 177.23 |
| 1196726400000 | 174.6 |
| 1196812800000 | 177.92 |
| 1196899200000 | 178.05 |
| 1196985600000 | 179.32 |
| 1197244800000 | 180.38 |
| 1197331200000 | 180.18 |
| 1197417600000 | 180.48 |
| 1197504000000 | 176.38 |
| 1197590400000 | 177.02 |
| 1197849600000 | 172.98 |
| 1197936000000 | 173.1 |
| 1198022400000 | 172.11 |
| 1198108800000 | 172.26 |
| 1198195200000 | 174.77 |
| 1198454400000 | 175.18 |
| 1198713600000 | 175.31 |
| 1198800000000 | 176.04 |
| 1199059200000 | 176.34 |
| 1199232000000 | 174.99 |
| 1199318400000 | 173.52 |
| 1199404800000 | 169.89 |
| 1199664000000 | 167.58 |
| 1199750400000 | 169.24 |
| 1199836800000 | 166.57 |
| 1199923200000 | 164.1 |
| 1200009600000 | 162.82 |
| 1200268800000 | 164.22 |
| 1200355200000 | 158.66 |
| 1200441600000 | 156.45 |
| 1200528000000 | 155.91 |
| 1200614400000 | 154.68 |
| 1200873600000 | 146.93 |
| 1200960000000 | 150.24 |
| 1201046400000 | 146.87 |
| 1201132800000 | 153.19 |
| 1201219200000 | 154.74 |
| 1201478400000 | 152.82 |
| 1201564800000 | 157.14 |
| 1201651200000 | 156 |
| 1201737600000 | 154.92 |
| 1201824000000 | 158.84 |
| 1202083200000 | 160.24 |
| 1202169600000 | 154.35 |
| 1202256000000 | 155.96 |
| 1202342400000 | 153.05 |
| 1202428800000 | 153.38 |
| 1202688000000 | 152.17 |
| 1202774400000 | 157.07 |
| 1202860800000 | 158.27 |
| 1202947200000 | 159.54 |
| 1203033600000 | 157.66 |
| 1203292800000 | 159.96 |
| 1203379200000 | 160.85 |
| 1203465600000 | 159.37 |
| 1203552000000 | 160.34 |
| 1203638400000 | 159.06 |
| 1203897600000 | 161.26 |
| 1203984000000 | 163.79 |
| 1204070400000 | 163.38 |
| 1204156800000 | 160.68 |
| 1204243200000 | 159.12 |
| 1204502400000 | 156.52 |
| 1204588800000 | 154.54 |
| 1204675200000 | 157.94 |
| 1204761600000 | 156.39 |
| 1204848000000 | 153.88 |
| 1205107200000 | 151.37 |
| 1205193600000 | 153.7 |
| 1205280000000 | 155.48 |
| 1205366400000 | 152.96 |
| 1205452800000 | 152.82 |
| 1205712000000 | 146.81 |
| 1205798400000 | 149.71 |
| 1205884800000 | 148.43 |
| 1205971200000 | 147.44 |
| 1206403200000 | 152.31 |
| 1206489600000 | 152.85 |
| 1206576000000 | 155.28 |
| 1206662400000 | 155.24 |
| 1206921600000 | 155.71 |
| 1207008000000 | 159.23 |
| 1207094400000 | 160.37 |
| 1207180800000 | 159.53 |
| 1207267200000 | 160.82 |
| 1207526400000 | 162.36 |
| 1207612800000 | 160.12 |
| 1207699200000 | 159.69 |
| 1207785600000 | 159.28 |
| 1207872000000 | 157.86 |
| 1208131200000 | 156.61 |
| 1208217600000 | 157.7 |
| 1208304000000 | 161.1 |
| 1208390400000 | 160.04 |
| 1208476800000 | 163.13 |
| 1208736000000 | 162.57 |
| 1208822400000 | 162.88 |
| 1208908800000 | 164.24 |
| 1208995200000 | 163.55 |
| 1209081600000 | 165.2 |
| 1209340800000 | 166.64 |
| 1209427200000 | 165.37 |
| 1209513600000 | 166.68 |
| 1209600000000 | 166.68 |
| 1209686400000 | 169.03 |
| 1209945600000 | 168.98 |
| 1210032000000 | 168.63 |
| 1210118400000 | 171.03 |
| 1210204800000 | 170.82 |
| 1210291200000 | 169.16 |
| 1210550400000 | 169.93 |
| 1210636800000 | 170.13 |
| 1210723200000 | 171.67 |
| 1210809600000 | 172.36 |
| 1210896000000 | 173.44 |
| 1211155200000 | 175.77 |
| 1211241600000 | 171.62 |
| 1211328000000 | 171.41 |
| 1211414400000 | 171.92 |
| 1211500800000 | 169.3 |
| 1211760000000 | 168.79 |
| 1211846400000 | 168.04 |
| 1211932800000 | 169.75 |
| 1212019200000 | 169.78 |
| 1212105600000 | 171.53 |
| 1212364800000 | 170.15 |
| 1212451200000 | 171.58 |
| 1212537600000 | 170.68 |
| 1212624000000 | 170.88 |
| 1212710400000 | 168.26 |
| 1212969600000 | 166.13 |
| 1213056000000 | 164.19 |
| 1213142400000 | 162.05 |
| 1213228800000 | 162.76 |
| 1213315200000 | 163.17 |
| 1213574400000 | 164.17 |
| 1213660800000 | 164.92 |
| 1213747200000 | 161.66 |
| 1213833600000 | 161.22 |
| 1213920000000 | 159.24 |
| 1214179200000 | 157.83 |
| 1214265600000 | 155.95 |
| 1214352000000 | 158.43 |
| 1214438400000 | 154.21 |
| 1214524800000 | 153.58 |
| 1214784000000 | 153.2 |
| 1214870400000 | 149.07 |
| 1214956800000 | 147.53 |
| 1215043200000 | 147.38 |
| 1215129600000 | 146.18 |
| 1215388800000 | 148.06 |
| 1215475200000 | 145.16 |
| 1215561600000 | 147.83 |
| 1215648000000 | 144.59 |
| 1215734400000 | 140.81 |
| 1215993600000 | 141.51 |
| 1216080000000 | 138.06 |
| 1216166400000 | 139.31 |
| 1216252800000 | 144.04 |
| 1216339200000 | 146.23 |
| 1216598400000 | 147.84 |
| 1216684800000 | 146.68 |
| 1216771200000 | 148.97 |
| 1216857600000 | 145.22 |
| 1216944000000 | 145.03 |
| 1217203200000 | 143.3 |
| 1217289600000 | 143.36 |
| 1217376000000 | 145.62 |
| 1217462400000 | 145.24 |
| 1217548800000 | 143.59 |
| 1217808000000 | 142.35 |
| 1217894400000 | 145.62 |
| 1217980800000 | 147.65 |
| 1218067200000 | 148.04 |
| 1218153600000 | 149.16 |
| 1218412800000 | 151.27 |
| 1218499200000 | 150.64 |
| 1218585600000 | 147.78 |
| 1218672000000 | 147.97 |
| 1218758400000 | 149.47 |
| 1219017600000 | 149.59 |
| 1219104000000 | 146.02 |
| 1219190400000 | 146.44 |
| 1219276800000 | 145.56 |
| 1219363200000 | 148.37 |
| 1219622400000 | 147.26 |
| 1219708800000 | 148.05 |
| 1219795200000 | 147.89 |
| 1219881600000 | 149.83 |
| 1219968000000 | 150.68 |
| 1220227200000 | 150.48 |
| 1220313600000 | 152.43 |
| 1220400000000 | 150.74 |
| 1220486400000 | 146.32 |
| 1220572800000 | 142.91 |
| 1220832000000 | 146.58 |
| 1220918400000 | 144.49 |
| 1221004800000 | 143.64 |
| 1221091200000 | 142.39 |
| 1221177600000 | 144.31 |
| 1221436800000 | 140.26 |
| 1221523200000 | 138.1 |
| 1221609600000 | 134.25 |
| 1221696000000 | 133.55 |
| 1221782400000 | 143.15 |
| 1222041600000 | 140.94 |
| 1222128000000 | 137.62 |
| 1222214400000 | 136.58 |
| 1222300800000 | 138.15 |
| 1222387200000 | 134.9 |
| 1222646400000 | 126.29 |
| 1222732800000 | 128.52 |
| 1222819200000 | 128.29 |
| 1222905600000 | 125.9 |
| 1222992000000 | 127.5 |
| 1223251200000 | 118.07 |
| 1223337600000 | 115.87 |
| 1223424000000 | 110.55 |
| 1223510400000 | 109.35 |
| 1223596800000 | 103.42 |
| 1223856000000 | 111.47 |
| 1223942400000 | 113.38 |
| 1224028800000 | 106.8 |
| 1224115200000 | 102.48 |
| 1224201600000 | 104.34 |
| 1224460800000 | 106.68 |
| 1224547200000 | 107.17 |
| 1224633600000 | 102.91 |
| 1224720000000 | 101.33 |
| 1224806400000 | 97.59 |
| 1225065600000 | 93.71 |
| 1225152000000 | 94.6 |
| 1225238400000 | 101.15 |
| 1225324800000 | 103.72 |
| 1225411200000 | 105.72 |
| 1225670400000 | 108.6 |
| 1225756800000 | 113.92 |
| 1225843200000 | 111.11 |
| 1225929600000 | 105.04 |
| 1226016000000 | 106.81 |
| 1226275200000 | 107.91 |
| 1226361600000 | 104.04 |
| 1226448000000 | 101.4 |
| 1226534400000 | 100.89 |
| 1226620800000 | 101.31 |
| 1226880000000 | 98.84 |
| 1226966400000 | 98.09 |
| 1227052800000 | 94.65 |
| 1227139200000 | 91.6 |
| 1227225600000 | 90.11 |
| 1227484800000 | 95.89 |
| 1227571200000 | 97.21 |
| 1227657600000 | 96.75 |
| 1227744000000 | 99.09 |
| 1227830400000 | 99.67 |
| 1228089600000 | 95.03 |
| 1228176000000 | 96.58 |
| 1228262400000 | 97 |
| 1228348800000 | 97.04 |
| 1228435200000 | 93.52 |
| 1228694400000 | 98.15 |
| 1228780800000 | 98.95 |
| 1228867200000 | 100.01 |
| 1228953600000 | 98.76 |
| 1229040000000 | 97.16 |
| 1229299200000 | 96.49 |
| 1229385600000 | 96.99 |
| 1229472000000 | 97.11 |
| 1229558400000 | 97.64 |
| 1229644800000 | 97.53 |
| 1229904000000 | 96.06 |
| 1229990400000 | 96.32 |
| 1230076800000 | 96.05 |
| 1230508800000 | 97.21 |
| 1230595200000 | 98.54 |
| 1230681600000 | 98.59 |
| 1230854400000 | 101.84 |
| 1231113600000 | 104.15 |
| 1231200000000 | 105.59 |
| 1231286400000 | 104.84 |
| 1231372800000 | 103.75 |
| 1231459200000 | 102.94 |
| 1231718400000 | 101.54 |
| 1231804800000 | 100.53 |
| 1231891200000 | 96.77 |
| 1231977600000 | 96.33 |
| 1232064000000 | 97.18 |
| 1232323200000 | 95.62 |
| 1232409600000 | 94.41 |
| 1232496000000 | 94.99 |
| 1232582400000 | 94.6 |
| 1232668800000 | 93.94 |
| 1232928000000 | 96.16 |
| 1233014400000 | 96.26 |
| 1233100800000 | 98.76 |
| 1233187200000 | 97.45 |
| 1233273600000 | 97.48 |
| 1233532800000 | 95.44 |
| 1233619200000 | 96.46 |
| 1233705600000 | 98.7 |
| 1233792000000 | 98.68 |
| 1233878400000 | 101.06 |
| 1234137600000 | 101.87 |
| 1234224000000 | 99.77 |
| 1234310400000 | 99.51 |
| 1234396800000 | 98.29 |
| 1234483200000 | 98.6 |
| 1234742400000 | 97.81 |
| 1234828800000 | 94.63 |
| 1234915200000 | 93.85 |
| 1235001600000 | 94.38 |
| 1235088000000 | 91.44 |
| 1235347200000 | 89.79 |
| 1235433600000 | 88.79 |
| 1235520000000 | 88.42 |
| 1235606400000 | 89.38 |
| 1235692800000 | 88.82 |
| 1235952000000 | 85.35 |
| 1236038400000 | 83.82 |
| 1236124800000 | 86.26 |
| 1236211200000 | 82.94 |
| 1236297600000 | 82.19 |
| 1236556800000 | 81.96 |
| 1236643200000 | 85.35 |
| 1236729600000 | 85.2 |
| 1236816000000 | 85.57 |
| 1236902400000 | 85.31 |
| 1237161600000 | 87.26 |
| 1237248000000 | 86.74 |
| 1237334400000 | 86.97 |
| 1237420800000 | 87.65 |
| 1237507200000 | 88.12 |
| 1237766400000 | 90.3 |
| 1237852800000 | 89.99 |
| 1237939200000 | 91.25 |
| 1238025600000 | 91.89 |
| 1238112000000 | 90.81 |
| 1238371200000 | 87.5 |
| 1238457600000 | 90.12 |
| 1238544000000 | 91.38 |
| 1238630400000 | 95.45 |
| 1238716800000 | 95.95 |
| 1238976000000 | 95.5 |
| 1239062400000 | 94.21 |
| 1239148800000 | 95.12 |
| 1239235200000 | 97.54 |
| 1239667200000 | 99.47 |
| 1239753600000 | 99.3 |
| 1239840000000 | 101.25 |
| 1239926400000 | 103.49 |
| 1240185600000 | 99.52 |
| 1240272000000 | 99.94 |
| 1240358400000 | 102.44 |
| 1240444800000 | 102.6 |
| 1240531200000 | 104.52 |
| 1240790400000 | 104.27 |
| 1240876800000 | 102.83 |
| 1240963200000 | 105.01 |
| 1241049600000 | 106.58 |
| 1241136000000 | 106.6 |
| 1241395200000 | 109.96 |
| 1241481600000 | 110.1 |
| 1241568000000 | 112.55 |
| 1241654400000 | 112.89 |
| 1241740800000 | 115.24 |
| 1242000000000 | 112.85 |
| 1242086400000 | 111.79 |
| 1242172800000 | 108.2 |
| 1242259200000 | 108.83 |
| 1242345600000 | 110.27 |
| 1242604800000 | 112.38 |
| 1242691200000 | 114.75 |
| 1242777600000 | 116.33 |
| 1242864000000 | 114.45 |
| 1242950400000 | 114.13 |
| 1243209600000 | 114.3 |
| 1243296000000 | 113.95 |
| 1243382400000 | 115.36 |
| 1243468800000 | 114.17 |
| 1243555200000 | 114.53 |
| 1243814400000 | 116.87 |
| 1243900800000 | 118.02 |
| 1243987200000 | 115.8 |
| 1244073600000 | 115.76 |
| 1244160000000 | 116.08 |
| 1244419200000 | 114.66 |
| 1244505600000 | 115.25 |
| 1244592000000 | 116.61 |
| 1244678400000 | 117.22 |
| 1244764800000 | 117.37 |
| 1245024000000 | 114.38 |
| 1245110400000 | 113.89 |
| 1245196800000 | 110.38 |
| 1245283200000 | 111 |
| 1245369600000 | 112.33 |
| 1245628800000 | 108.63 |
| 1245715200000 | 108.58 |
| 1245801600000 | 111.53 |
| 1245888000000 | 110.94 |
| 1245974400000 | 110.95 |
| 1246233600000 | 112.89 |
| 1246320000000 | 112.71 |
| 1246406400000 | 114.74 |
| 1246492800000 | 112.47 |
| 1246579200000 | 112.16 |
| 1246838400000 | 110.57 |
| 1246924800000 | 110.08 |
| 1247011200000 | 108.46 |
| 1247097600000 | 108.96 |
| 1247184000000 | 107.73 |
| 1247443200000 | 109.3 |
| 1247529600000 | 110.35 |
| 1247616000000 | 113.36 |
| 1247702400000 | 113.93 |
| 1247788800000 | 114.56 |
| 1248048000000 | 115.77 |
| 1248134400000 | 117.54 |
| 1248220800000 | 118.19 |
| 1248307200000 | 119.84 |
| 1248393600000 | 119.98 |
| 1248652800000 | 120.48 |
| 1248739200000 | 119.39 |
| 1248825600000 | 120.1 |
| 1248912000000 | 122.9 |
| 1248998400000 | 123.63 |
| 1249257600000 | 125.89 |
| 1249344000000 | 125.27 |
| 1249430400000 | 125.22 |
| 1249516800000 | 126.11 |
| 1249603200000 | 126.78 |
| 1249862400000 | 126.75 |
| 1249948800000 | 124.58 |
| 1250035200000 | 126.08 |
| 1250121600000 | 127.64 |
| 1250208000000 | 127.48 |
| 1250467200000 | 125 |
| 1250553600000 | 126.38 |
| 1250640000000 | 126.36 |
| 1250726400000 | 128.27 |
| 1250812800000 | 131.02 |
| 1251072000000 | 132.85 |
| 1251158400000 | 133.4 |
| 1251244800000 | 133.08 |
| 1251331200000 | 132.38 |
| 1251417600000 | 134.22 |
| 1251676800000 | 132.49 |
| 1251763200000 | 130.75 |
| 1251849600000 | 128.49 |
| 1251936000000 | 129.37 |
| 1252022400000 | 131.09 |
| 1252281600000 | 133.64 |
| 1252368000000 | 134.63 |
| 1252454400000 | 136.06 |
| 1252540800000 | 136.16 |
| 1252627200000 | 136.92 |
| 1252886400000 | 136.07 |
| 1252972800000 | 137.32 |
| 1253059200000 | 139.64 |
| 1253145600000 | 140.2 |
| 1253232000000 | 139.94 |
| 1253491200000 | 138.56 |
| 1253577600000 | 139.56 |
| 1253664000000 | 139.78 |
| 1253750400000 | 138.12 |
| 1253836800000 | 137.68 |
| 1254096000000 | 139.66 |
| 1254182400000 | 139.43 |
| 1254268800000 | 139.37 |
| 1254355200000 | 137.12 |
| 1254441600000 | 134.19 |
| 1254700800000 | 135.24 |
| 1254787200000 | 138.97 |
| 1254873600000 | 138.6 |
| 1254960000000 | 140.56 |
| 1255046400000 | 140.9 |
| 1255305600000 | 142.28 |
| 1255392000000 | 140.85 |
| 1255478400000 | 143.23 |
| 1255564800000 | 142.9 |
| 1255651200000 | 141.77 |
| 1255910400000 | 143.37 |
| 1255996800000 | 142.82 |
| 1256083200000 | 142.37 |
| 1256169600000 | 140.6 |
| 1256256000000 | 140.13 |
| 1256515200000 | 137.97 |
| 1256601600000 | 136.49 |
| 1256688000000 | 132.45 |
| 1256774400000 | 135.11 |
| 1256860800000 | 133.01 |
| 1257120000000 | 133.02 |
| 1257206400000 | 131.53 |
| 1257292800000 | 134.8 |
| 1257379200000 | 135.6 |
| 1257465600000 | 136.09 |
| 1257724800000 | 138.84 |
| 1257811200000 | 138.47 |
| 1257897600000 | 139.4 |
| 1257984000000 | 139.24 |
| 1258070400000 | 139.45 |
| 1258329600000 | 141.12 |
| 1258416000000 | 140.02 |
| 1258502400000 | 140.49 |
| 1258588800000 | 137.81 |
| 1258675200000 | 136.96 |
| 1258934400000 | 139.68 |
| 1259020800000 | 138.42 |
| 1259107200000 | 138.39 |
| 1259193600000 | 134 |
| 1259280000000 | 135.79 |
| 1259539200000 | 134.43 |
| 1259625600000 | 138.04 |
| 1259712000000 | 138.61 |
| 1259798400000 | 138.49 |
| 1259884800000 | 139.77 |
| 1260144000000 | 139.57 |
| 1260230400000 | 137.67 |
| 1260316800000 | 135.89 |
| 1260403200000 | 136.83 |
| 1260489600000 | 137.58 |
| 1260748800000 | 138.82 |
| 1260835200000 | 138.6 |
| 1260921600000 | 140.1 |
| 1261008000000 | 138.67 |
| 1261094400000 | 137.74 |
| 1261353600000 | 139.12 |
| 1261440000000 | 140.18 |
| 1261526400000 | 140.72 |
| 1261612800000 | 140.55 |
| 1261958400000 | 141.31 |
| 1262044800000 | 142.08 |
| 1262131200000 | 141.49 |
| 1262217600000 | 141.45 |
| 1262563200000 | 144.37 |
| 1262649600000 | 145.82 |
| 1262736000000 | 146.35 |
| 1262822400000 | 146.97 |
| 1262908800000 | 147.5 |
| 1263168000000 | 147.57 |
| 1263254400000 | 145.28 |
| 1263340800000 | 145.63 |
| 1263427200000 | 146.81 |
| 1263513600000 | 145.67 |
| 1263772800000 | 146.21 |
| 1263859200000 | 146.6 |
| 1263945600000 | 144.52 |
| 1264032000000 | 142.9 |
| 1264118400000 | 141.34 |
| 1264377600000 | 141.13 |
| 1264464000000 | 140.86 |
| 1264550400000 | 139.9 |
| 1264636800000 | 138.95 |
| 1264723200000 | 140.33 |
| 1264982400000 | 141.42 |
| 1265068800000 | 143.09 |
| 1265155200000 | 142.07 |
| 1265241600000 | 137.82 |
| 1265328000000 | 134.81 |
| 1265587200000 | 134.44 |
| 1265673600000 | 135.54 |
| 1265760000000 | 136.72 |
| 1265846400000 | 136.96 |
| 1265932800000 | 135.75 |
| 1266192000000 | 135.76 |
| 1266278400000 | 136.86 |
| 1266364800000 | 138.59 |
| 1266451200000 | 139.23 |
| 1266537600000 | 140.18 |
| 1266796800000 | 140.44 |
| 1266883200000 | 138.88 |
| 1266969600000 | 139.07 |
| 1267056000000 | 137.33 |
| 1267142400000 | 139.29 |
| 1267401600000 | 141.33 |
| 1267488000000 | 142.67 |
| 1267574400000 | 143.78 |
| 1267660800000 | 144.62 |
| 1267747200000 | 146.31 |
| 1268006400000 | 146.36 |
| 1268092800000 | 145.93 |
| 1268179200000 | 147.42 |
| 1268265600000 | 147.08 |
| 1268352000000 | 147.91 |
| 1268611200000 | 146.98 |
| 1268697600000 | 148.39 |
| 1268784000000 | 149.58 |
| 1268870400000 | 149.02 |
| 1268956800000 | 149.26 |
| 1269216000000 | 148.9 |
| 1269302400000 | 150.52 |
| 1269388800000 | 150.94 |
| 1269475200000 | 152.58 |
| 1269561600000 | 152.73 |
| 1269820800000 | 152.77 |
| 1269907200000 | 151.89 |
| 1269993600000 | 151.92 |
| 1270080000000 | 154 |
| 1270512000000 | 155.38 |
| 1270598400000 | 154.97 |
| 1270684800000 | 153.21 |
| 1270771200000 | 155.53 |
| 1271030400000 | 155.82 |
| 1271116800000 | 155.55 |
| 1271203200000 | 156.8 |
| 1271289600000 | 157.43 |
| 1271376000000 | 155.43 |
| 1271635200000 | 153.99 |
| 1271721600000 | 156.4 |
| 1271808000000 | 155.76 |
| 1271894400000 | 153.7 |
| 1271980800000 | 155.48 |
| 1272240000000 | 155.71 |
| 1272326400000 | 151.46 |
| 1272412800000 | 148.56 |
| 1272499200000 | 152.12 |
| 1272585600000 | 151.75 |
| 1272844800000 | 152.24 |
| 1272931200000 | 147.12 |
| 1273017600000 | 143.92 |
| 1273104000000 | 141.99 |
| 1273190400000 | 136.82 |
| 1273449600000 | 146.61 |
| 1273536000000 | 145.62 |
| 1273622400000 | 149.11 |
| 1273708800000 | 149.03 |
| 1273795200000 | 144.23 |
| 1274054400000 | 143.68 |
| 1274140800000 | 145.54 |
| 1274227200000 | 141.13 |
| 1274313600000 | 137.56 |
| 1274400000000 | 137.87 |
| 1274659200000 | 137.94 |
| 1274745600000 | 133.41 |
| 1274832000000 | 137.13 |
| 1274918400000 | 141.01 |
| 1275004800000 | 140.74 |
| 1275264000000 | 141.18 |
| 1275350400000 | 140.59 |
| 1275436800000 | 140.98 |
| 1275523200000 | 143.15 |
| 1275609600000 | 140.27 |
| 1275868800000 | 138.6 |
| 1275955200000 | 137.22 |
| 1276041600000 | 140.37 |
| 1276128000000 | 143.5 |
| 1276214400000 | 144.41 |
| 1276473600000 | 146.63 |
| 1276560000000 | 147.9 |
| 1276646400000 | 147.39 |
| 1276732800000 | 147.73 |
| 1276819200000 | 148.84 |
| 1277078400000 | 150.45 |
| 1277164800000 | 149.64 |
| 1277251200000 | 147.83 |
| 1277337600000 | 144.65 |
| 1277424000000 | 144.14 |
| 1277683200000 | 145.68 |
| 1277769600000 | 141.16 |
| 1277856000000 | 141.16 |
| 1277942400000 | 138.03 |
| 1278028800000 | 138.39 |
| 1278288000000 | 138.1 |
| 1278374400000 | 141.5 |
| 1278460800000 | 143.11 |
| 1278547200000 | 144.59 |
| 1278633600000 | 145.58 |
| 1278892800000 | 145.82 |
| 1278979200000 | 148.77 |
| 1279065600000 | 148.89 |
| 1279152000000 | 147.3 |
| 1279238400000 | 144.8 |
| 1279497600000 | 143.65 |
| 1279584000000 | 143.45 |
| 1279670400000 | 145.57 |
| 1279756800000 | 148.76 |
| 1279843200000 | 149.14 |
| 1280102400000 | 150.28 |
| 1280188800000 | 150.6 |
| 1280275200000 | 150.04 |
| 1280361600000 | 150.01 |
| 1280448000000 | 149.46 |
| 1280707200000 | 153.06 |
| 1280793600000 | 153.16 |
| 1280880000000 | 153.25 |
| 1280966400000 | 153.35 |
| 1281052800000 | 151.65 |
| 1281312000000 | 153.05 |
| 1281398400000 | 151.3 |
| 1281484800000 | 147.37 |
| 1281571200000 | 146.83 |
| 1281657600000 | 147.16 |
| 1281916800000 | 147.49 |
| 1282003200000 | 149.99 |
| 1282089600000 | 149.91 |
| 1282176000000 | 147.98 |
| 1282262400000 | 145.85 |
| 1282521600000 | 146.5 |
| 1282608000000 | 144.1 |
| 1282694400000 | 142.8 |
| 1282780800000 | 144.47 |
| 1282867200000 | 145.4 |
| 1283126400000 | 145.36 |
| 1283212800000 | 145.52 |
| 1283299200000 | 149.64 |
| 1283385600000 | 150.19 |
| 1283472000000 | 151.25 |
| 1283731200000 | 152.02 |
| 1283817600000 | 151 |
| 1283904000000 | 151.95 |
| 1283990400000 | 153.76 |
| 1284076800000 | 153.73 |
| 1284336000000 | 155.09 |
| 1284422400000 | 155.24 |
| 1284508800000 | 154.61 |
| 1284595200000 | 153.38 |
| 1284681600000 | 153.84 |
| 1284940800000 | 155.42 |
| 1285027200000 | 155.7 |
| 1285113600000 | 154.06 |
| 1285200000000 | 153.21 |
| 1285286400000 | 155.06 |
| 1285545600000 | 154.36 |
| 1285632000000 | 154.61 |
| 1285718400000 | 154.67 |
| 1285804800000 | 154.73 |
| 1285891200000 | 154.13 |
| 1286150400000 | 153.15 |
| 1286236800000 | 155.25 |
| 1286323200000 | 156.39 |
| 1286409600000 | 156.32 |
| 1286496000000 | 156.57 |
| 1286755200000 | 157.37 |
| 1286841600000 | 157.15 |
| 1286928000000 | 159.43 |
| 1287014400000 | 159.51 |
| 1287100800000 | 159.47 |
| 1287360000000 | 159.71 |
| 1287446400000 | 158.66 |
| 1287532800000 | 159.41 |
| 1287619200000 | 161 |
| 1287705600000 | 160.87 |
| 1287964800000 | 161.82 |
| 1288051200000 | 160.4 |
| 1288137600000 | 159.06 |
| 1288224000000 | 159.01 |
| 1288310400000 | 158.89 |
| 1288569600000 | 159.29 |
| 1288656000000 | 160.14 |
| 1288742400000 | 159.53 |
| 1288828800000 | 161.8 |
| 1288915200000 | 161.79 |
| 1289174400000 | 161.6 |
| 1289260800000 | 163.47 |
| 1289347200000 | 161.67 |
| 1289433600000 | 160.49 |
| 1289520000000 | 160.15 |
| 1289779200000 | 161.57 |
| 1289865600000 | 158.17 |
| 1289952000000 | 159.06 |
| 1290038400000 | 161.52 |
| 1290124800000 | 161.23 |
| 1290384000000 | 160.32 |
| 1290470400000 | 157.93 |
| 1290556800000 | 159.94 |
| 1290643200000 | 160.68 |
| 1290729600000 | 160.57 |
| 1290988800000 | 158.44 |
| 1291075200000 | 158.57 |
| 1291161600000 | 162.27 |
| 1291248000000 | 165.52 |
| 1291334400000 | 165.97 |
| 1291593600000 | 166.26 |
| 1291680000000 | 167.35 |
| 1291766400000 | 167.33 |
| 1291852800000 | 166.89 |
| 1291939200000 | 166.97 |
| 1292198400000 | 167.78 |
| 1292284800000 | 167.89 |
| 1292371200000 | 167.51 |
| 1292457600000 | 167.58 |
| 1292544000000 | 167.38 |
| 1292803200000 | 168.47 |
| 1292889600000 | 170.53 |
| 1292976000000 | 170.72 |
| 1293062400000 | 170.6 |
| 1293148800000 | 170.13 |
| 1293408000000 | 168.88 |
| 1293494400000 | 169.32 |
| 1293580800000 | 170.24 |
| 1293667200000 | 168.99 |
| 1293753600000 | 168.53 |
| 1294012800000 | 171.64 |
| 1294099200000 | 171.3 |
| 1294185600000 | 170.05 |
| 1294272000000 | 170.51 |
| 1294358400000 | 170.6 |
| 1294617600000 | 168.9 |
| 1294704000000 | 171.51 |
| 1294790400000 | 173.32 |
| 1294876800000 | 171.7 |
| 1294963200000 | 171.72 |
| 1295222400000 | 171.39 |
| 1295308800000 | 173.06 |
| 1295395200000 | 171.48 |
| 1295481600000 | 168.72 |
| 1295568000000 | 169.8 |
| 1295827200000 | 169.67 |
| 1295913600000 | 169.21 |
| 1296000000000 | 171.91 |
| 1296086400000 | 172.58 |
| 1296172800000 | 171.82 |
| 1296432000000 | 170.95 |
| 1296518400000 | 173.08 |
| 1296604800000 | 172.02 |
| 1296691200000 | 172.14 |
| 1296777600000 | 172.78 |
| 1297036800000 | 174.6 |
| 1297123200000 | 174.72 |
| 1297209600000 | 174.3 |
| 1297296000000 | 173.06 |
| 1297382400000 | 173.96 |
| 1297641600000 | 174.98 |
| 1297728000000 | 174.36 |
| 1297814400000 | 175.18 |
| 1297900800000 | 174.82 |
| 1297987200000 | 174.87 |
| 1298246400000 | 172.63 |
| 1298332800000 | 172.1 |
| 1298419200000 | 170.01 |
| 1298505600000 | 169.7 |
| 1298592000000 | 172.18 |
| 1298851200000 | 173.8 |
| 1298937600000 | 173.59 |
| 1299024000000 | 172.36 |
| 1299110400000 | 172.54 |
| 1299196800000 | 172.04 |
| 1299456000000 | 171.97 |
| 1299542400000 | 172.58 |
| 1299628800000 | 173.1 |
| 1299715200000 | 170.87 |
| 1299801600000 | 169.13 |
| 1300060800000 | 167.8 |
| 1300147200000 | 164.05 |
| 1300233600000 | 161.68 |
| 1300320000000 | 164.42 |
| 1300406400000 | 166.25 |
| 1300665600000 | 169.07 |
| 1300752000000 | 168.08 |
| 1300838400000 | 168.91 |
| 1300924800000 | 171.09 |
| 1301011200000 | 171.36 |
| 1301270400000 | 171.91 |
| 1301356800000 | 171.85 |
| 1301443200000 | 173.02 |
| 1301529600000 | 172.04 |
| 1301616000000 | 173.73 |
| 1301875200000 | 174.28 |
| 1301961600000 | 173.8 |
| 1302048000000 | 174.59 |
| 1302134400000 | 173.57 |
| 1302220800000 | 173.91 |
| 1302480000000 | 172.74 |
| 1302566400000 | 170.46 |
| 1302652800000 | 171.8 |
| 1302739200000 | 170.56 |
| 1302825600000 | 170.74 |
| 1303084800000 | 167.93 |
| 1303171200000 | 169.24 |
| 1303257600000 | 171.87 |
| 1303344000000 | 172.89 |
| 1303776000000 | 174.2 |
| 1303862400000 | 174.47 |
| 1303948800000 | 174.99 |
| 1304035200000 | 175.86 |
| 1304294400000 | 176.41 |
| 1304380800000 | 175.41 |
| 1304467200000 | 173.08 |
| 1304553600000 | 172.44 |
| 1304640000000 | 174.35 |
| 1304899200000 | 174.37 |
| 1304985600000 | 176.03 |
| 1305072000000 | 176.34 |
| 1305158400000 | 175.32 |
| 1305244800000 | 174.93 |
| 1305504000000 | 174.67 |
| 1305590400000 | 172.71 |
| 1305676800000 | 173.09 |
| 1305763200000 | 174.36 |
| 1305849600000 | 174.15 |
| 1306108800000 | 170.97 |
| 1306195200000 | 171.4 |
| 1306281600000 | 172.46 |
| 1306368000000 | 172.04 |
| 1306454400000 | 173.19 |
| 1306713600000 | 173.13 |
| 1306800000000 | 175.33 |
| 1306886400000 | 174.26 |
| 1306972800000 | 172.71 |
| 1307059200000 | 172.33 |
| 1307318400000 | 171.31 |
| 1307404800000 | 170.89 |
| 1307491200000 | 168.2 |
| 1307577600000 | 169.64 |
| 1307664000000 | 167.12 |
| 1307923200000 | 167.12 |
| 1308009600000 | 168.35 |
| 1308096000000 | 166.29 |
| 1308182400000 | 164.67 |
| 1308268800000 | 165.28 |
| 1308528000000 | 163.67 |
| 1308614400000 | 166.58 |
| 1308700800000 | 165.82 |
| 1308787200000 | 162.58 |
| 1308873600000 | 162.01 |
| 1309132800000 | 161.9 |
| 1309219200000 | 162.43 |
| 1309305600000 | 166.15 |
| 1309392000000 | 168.73 |
| 1309478400000 | 170.17 |
| 1309737600000 | 171.19 |
| 1309824000000 | 170.41 |
| 1309910400000 | 169.1 |
| 1309996800000 | 170.24 |
| 1310083200000 | 168.04 |
| 1310342400000 | 164.32 |
| 1310428800000 | 163.54 |
| 1310515200000 | 165.2 |
| 1310601600000 | 162.91 |
| 1310688000000 | 162.05 |
| 1310947200000 | 158.12 |
| 1311033600000 | 159.62 |
| 1311120000000 | 162.04 |
| 1311206400000 | 164.46 |
| 1311292800000 | 165.74 |
| 1311552000000 | 164.97 |
| 1311638400000 | 163.69 |
| 1311724800000 | 161.34 |
| 1311811200000 | 160.07 |
| 1311897600000 | 159.51 |
| 1312156800000 | 156.79 |
| 1312243200000 | 152.11 |
| 1312329600000 | 148.57 |
| 1312416000000 | 141.96 |
| 1312502400000 | 141.02 |
| 1312761600000 | 133.87 |
| 1312848000000 | 137.21 |
| 1312934400000 | 132.87 |
| 1313020800000 | 136.43 |
| 1313107200000 | 141.43 |
| 1313366400000 | 142.59 |
| 1313452800000 | 140.64 |
| 1313539200000 | 141.06 |
| 1313625600000 | 133.26 |
| 1313712000000 | 131.45 |
| 1313971200000 | 132.23 |
| 1314057600000 | 132.42 |
| 1314144000000 | 135.11 |
| 1314230400000 | 134.72 |
| 1314316800000 | 133.75 |
| 1314576000000 | 136.71 |
| 1314662400000 | 137.24 |
| 1314748800000 | 141.88 |
| 1314835200000 | 141.67 |
| 1314921600000 | 137.77 |
| 1315180800000 | 131.79 |
| 1315267200000 | 130.37 |
| 1315353600000 | 135.14 |
| 1315440000000 | 136.01 |
| 1315526400000 | 131.53 |
| 1315785600000 | 127.37 |
| 1315872000000 | 128.06 |
| 1315958400000 | 130.78 |
| 1316044800000 | 134.07 |
| 1316131200000 | 135.25 |
| 1316390400000 | 132.01 |
| 1316476800000 | 134.23 |
| 1316563200000 | 132.61 |
| 1316649600000 | 125.84 |
| 1316736000000 | 125.27 |
| 1316995200000 | 127.14 |
| 1317081600000 | 133.23 |
| 1317168000000 | 131.94 |
| 1317254400000 | 133.23 |
| 1317340800000 | 130.29 |
| 1317600000000 | 128.37 |
| 1317686400000 | 123.82 |
| 1317772800000 | 127.5 |
| 1317859200000 | 131.33 |
| 1317945600000 | 131.85 |
| 1318204800000 | 134.91 |
| 1318291200000 | 134.49 |
| 1318377600000 | 137.64 |
| 1318464000000 | 135.82 |
| 1318550400000 | 137.54 |
| 1318809600000 | 135.62 |
| 1318896000000 | 135.94 |
| 1318982400000 | 135.95 |
| 1319068800000 | 133.51 |
| 1319155200000 | 137.49 |
| 1319414400000 | 139.94 |
| 1319500800000 | 138.95 |
| 1319587200000 | 139.31 |
| 1319673600000 | 144.8 |
| 1319760000000 | 144.11 |
| 1320019200000 | 139.9 |
| 1320105600000 | 134.16 |
| 1320192000000 | 135.41 |
| 1320278400000 | 139.01 |
| 1320364800000 | 137.54 |
| 1320624000000 | 136.86 |
| 1320710400000 | 137.33 |
| 1320796800000 | 134.51 |
| 1320883200000 | 133.59 |
| 1320969600000 | 136.92 |
| 1321228800000 | 135.3 |
| 1321315200000 | 133.65 |
| 1321401600000 | 133.52 |
| 1321488000000 | 131.58 |
| 1321574400000 | 130.48 |
| 1321833600000 | 125.85 |
| 1321920000000 | 124.98 |
| 1322006400000 | 123.16 |
| 1322092800000 | 123.45 |
| 1322179200000 | 123.8 |
| 1322438400000 | 129 |
| 1322524800000 | 129.97 |
| 1322611200000 | 135.61 |
| 1322697600000 | 134.51 |
| 1322784000000 | 135.71 |
| 1323043200000 | 137.58 |
| 1323129600000 | 136.65 |
| 1323216000000 | 136.41 |
| 1323302400000 | 133.21 |
| 1323388800000 | 134.71 |
| 1323648000000 | 131.3 |
| 1323734400000 | 131.53 |
| 1323820800000 | 128.4 |
| 1323907200000 | 129.75 |
| 1323993600000 | 130.47 |
| 1324252800000 | 130.26 |
| 1324339200000 | 134.18 |
| 1324425600000 | 133.39 |
| 1324512000000 | 134.6 |
| 1324598400000 | 135.53 |
| 1324944000000 | 135.62 |
| 1325030400000 | 134.8 |
| 1325116800000 | 135.78 |
| 1325203200000 | 137.13 |
| 1325462400000 | 139.35 |
| 1325548800000 | 141.29 |
| 1325635200000 | 140.07 |
| 1325721600000 | 138.37 |
| 1325808000000 | 138.67 |
| 1326067200000 | 138.18 |
| 1326153600000 | 140.8 |
| 1326240000000 | 140.74 |
| 1326326400000 | 141.72 |
| 1326412800000 | 141.3 |
| 1326672000000 | 142.02 |
| 1326758400000 | 143.75 |
| 1326844800000 | 144.28 |
| 1326931200000 | 146.48 |
| 1327017600000 | 146.14 |
| 1327276800000 | 147.49 |
| 1327363200000 | 145.86 |
| 1327449600000 | 146.34 |
| 1327536000000 | 148.95 |
| 1327622400000 | 147.8 |
| 1327881600000 | 145.4 |
| 1327968000000 | 146.94 |
| 1328054400000 | 150.5 |
| 1328140800000 | 151.33 |
| 1328227200000 | 153.5 |
| 1328486400000 | 153.21 |
| 1328572800000 | 152.61 |
| 1328659200000 | 152.77 |
| 1328745600000 | 152.84 |
| 1328832000000 | 151 |
| 1329091200000 | 151.95 |
| 1329177600000 | 151.35 |
| 1329264000000 | 152.62 |
| 1329350400000 | 152.02 |
| 1329436800000 | 153.63 |
| 1329696000000 | 156.22 |
| 1329782400000 | 155.01 |
| 1329868800000 | 153.92 |
| 1329955200000 | 153.26 |
| 1330041600000 | 154.71 |
| 1330300800000 | 153.49 |
| 1330387200000 | 154.17 |
| 1330473600000 | 154.55 |
| 1330560000000 | 155.74 |
| 1330646400000 | 156.27 |
| 1330905600000 | 154.88 |
| 1330992000000 | 149.58 |
| 1331078400000 | 151.12 |
| 1331164800000 | 154.63 |
| 1331251200000 | 155.27 |
| 1331510400000 | 155.06 |
| 1331596800000 | 157.58 |
| 1331683200000 | 157.56 |
| 1331769600000 | 158.42 |
| 1331856000000 | 159.16 |
| 1332115200000 | 159.42 |
| 1332201600000 | 157.73 |
| 1332288000000 | 157.31 |
| 1332374400000 | 155.26 |
| 1332460800000 | 156.09 |
| 1332720000000 | 158.13 |
| 1332806400000 | 157.56 |
| 1332892800000 | 156 |
| 1332979200000 | 153.99 |
| 1333065600000 | 156.14 |
| 1333324800000 | 157.82 |
| 1333411200000 | 156.87 |
| 1333497600000 | 152.25 |
| 1333584000000 | 152.35 |
| 1334016000000 | 148.16 |
| 1334102400000 | 149.39 |
| 1334188800000 | 151.76 |
| 1334275200000 | 149.25 |
| 1334534400000 | 149.33 |
| 1334620800000 | 152.71 |
| 1334707200000 | 150.77 |
| 1334793600000 | 150.27 |
| 1334880000000 | 150.81 |
| 1335139200000 | 146.14 |
| 1335225600000 | 148.34 |
| 1335312000000 | 151.21 |
| 1335398400000 | 150.65 |
| 1335484800000 | 152.39 |
| 1335744000000 | 151.81 |
| 1335830400000 | 151.85 |
| 1335916800000 | 151.12 |
| 1336003200000 | 151.16 |
| 1336089600000 | 148.41 |
| 1336348800000 | 149.25 |
| 1336435200000 | 146.68 |
| 1336521600000 | 145.58 |
| 1336608000000 | 146.91 |
| 1336694400000 | 147.32 |
| 1336953600000 | 143.58 |
| 1337040000000 | 141.83 |
| 1337126400000 | 141.14 |
| 1337212800000 | 139.83 |
| 1337299200000 | 138.36 |
| 1337558400000 | 140.26 |
| 1337644800000 | 143.09 |
| 1337731200000 | 139.61 |
| 1337817600000 | 140.65 |
| 1337904000000 | 140.87 |
| 1338163200000 | 140.99 |
| 1338249600000 | 142.55 |
| 1338336000000 | 140.03 |
| 1338422400000 | 138.9 |
| 1338508800000 | 135.93 |
| 1338768000000 | 135 |
| 1338854400000 | 135.68 |
| 1338940800000 | 138.21 |
| 1339027200000 | 140.29 |
| 1339113600000 | 139.74 |
| 1339372800000 | 139.59 |
| 1339459200000 | 139.22 |
| 1339545600000 | 138.35 |
| 1339632000000 | 138.3 |
| 1339718400000 | 140.31 |
| 1339977600000 | 140.36 |
| 1340064000000 | 142.6 |
| 1340150400000 | 144.12 |
| 1340236800000 | 143.42 |
| 1340323200000 | 142.74 |
| 1340582400000 | 139.82 |
| 1340668800000 | 138.58 |
| 1340755200000 | 140.75 |
| 1340841600000 | 140.07 |
| 1340928000000 | 145.23 |
| 1341187200000 | 146.85 |
| 1341273600000 | 148.65 |
| 1341360000000 | 149.18 |
| 1341446400000 | 148.07 |
| 1341532800000 | 145.73 |
| 1341792000000 | 145.2 |
| 1341878400000 | 147.05 |
| 1341964800000 | 146.17 |
| 1342051200000 | 144.57 |
| 1342137600000 | 146.39 |
| 1342396800000 | 146.55 |
| 1342483200000 | 146.75 |
| 1342569600000 | 148.05 |
| 1342656000000 | 150.16 |
| 1342742400000 | 147.42 |
| 1343001600000 | 143.1 |
| 1343088000000 | 142.32 |
| 1343174400000 | 142.88 |
| 1343260800000 | 146.67 |
| 1343347200000 | 148.32 |
| 1343606400000 | 150.64 |
| 1343692800000 | 149.81 |
| 1343779200000 | 149.65 |
| 1343865600000 | 146.84 |
| 1343952000000 | 150.6 |
| 1344211200000 | 152.32 |
| 1344297600000 | 152.7 |
| 1344384000000 | 152.02 |
| 1344470400000 | 152.96 |
| 1344556800000 | 152.56 |
| 1344816000000 | 151.76 |
| 1344902400000 | 152.59 |
| 1344988800000 | 152.56 |
| 1345075200000 | 154.47 |
| 1345161600000 | 156.26 |
| 1345420800000 | 155.14 |
| 1345507200000 | 156.04 |
| 1345593600000 | 154.41 |
| 1345680000000 | 153.7 |
| 1345766400000 | 153.58 |
| 1346025600000 | 154.44 |
| 1346112000000 | 153.08 |
| 1346198400000 | 153.37 |
| 1346284800000 | 152.06 |
| 1346371200000 | 153.72 |
| 1346630400000 | 154.19 |
| 1346716800000 | 153.01 |
| 1346803200000 | 152.87 |
| 1346889600000 | 156.52 |
| 1346976000000 | 158.24 |
| 1347235200000 | 158.15 |
| 1347321600000 | 158.7 |
| 1347408000000 | 160.12 |
| 1347494400000 | 159.54 |
| 1347580800000 | 162.74 |
| 1347840000000 | 161.89 |
| 1347926400000 | 160.53 |
| 1348012800000 | 161.1399 |
| 1348099200000 | 160.6 |
| 1348185600000 | 161.79 |
| 1348444800000 | 160.58 |
| 1348531200000 | 161.11 |
| 1348617600000 | 157.86 |
| 1348704000000 | 158.62 |
| 1348790400000 | 157.6 |
| 1349049600000 | 160.02 |
| 1349136000000 | 159.94 |
| 1349222400000 | 159.69 |
| 1349308800000 | 159.81 |
| 1349395200000 | 161.37 |
| 1349654400000 | 159.77 |
| 1349740800000 | 158.9 |
| 1349827200000 | 157.88 |
| 1349913600000 | 158.79 |
| 1350000000000 | 158.02 |
| 1350259200000 | 158.9199 |
| 1350345600000 | 160.6 |
| 1350432000000 | 161.5 |
| 1350518400000 | 161.73 |
| 1350604800000 | 160.4 |
| 1350864000000 | 159.8 |
| 1350950400000 | 156.84 |
| 1351036800000 | 157.53 |
| 1351123200000 | 157.95 |
| 1351209600000 | 158.26 |
| 1351468800000 | 157.73 |
| 1351555200000 | 158.97 |
| 1351641600000 | 158.62 |
| 1351728000000 | 160.19 |
| 1351814400000 | 161.04 |
| 1352073600000 | 160 |
| 1352160000000 | 160.85 |
| 1352246400000 | 158.87 |
| 1352332800000 | 158.01 |
| 1352419200000 | 157.66 |
| 1352678400000 | 157.09 |
| 1352764800000 | 157.31 |
| 1352851200000 | 156.6 |
| 1352937600000 | 155.1399 |
| 1353024000000 | 153.76 |
| 1353283200000 | 156.49 |
| 1353369600000 | 157.27 |
| 1353456000000 | 157.85 |
| 1353542400000 | 159.35 |
| 1353628800000 | 160.47 |
| 1353888000000 | 159.86 |
| 1353974400000 | 160.46 |
| 1354060800000 | 160.4199 |
| 1354147200000 | 162.57 |
| 1354233600000 | 162.59 |
| 1354492800000 | 162.5 |
| 1354579200000 | 162.61 |
| 1354665600000 | 163.24 |
| 1354752000000 | 164.34 |
| 1354838400000 | 164.21 |
| 1355097600000 | 164.02 |
| 1355184000000 | 165.28 |
| 1355270400000 | 165.38 |
| 1355356800000 | 165.09 |
| 1355443200000 | 165.09 |
| 1355702400000 | 165.24 |
| 1355788800000 | 166.6 |
| 1355875200000 | 167.7 |
| 1355961600000 | 168.26 |
| 1356048000000 | 167.4199 |
| 1356307200000 | 167.09 |
| 1356566400000 | 167.22 |
| 1356652800000 | 166.16 |
| 1356912000000 | 166.56 |
| 1357084800000 | 169.95 |
| 1357171200000 | 170.76 |
| 1357257600000 | 171.2 |
| 1357516800000 | 170.55 |
| 1357603200000 | 170.4199 |
| 1357689600000 | 171.37 |
| 1357776000000 | 170.7 |
| 1357862400000 | 170.16 |
| 1358121600000 | 169.31 |
| 1358208000000 | 169.24 |
| 1358294400000 | 169.57 |
| 1358380800000 | 171.11 |
| 1358467200000 | 171.08 |
| 1358726400000 | 171.81 |
| 1358812800000 | 171.62 |
| 1358899200000 | 172.03 |
| 1358985600000 | 172.26 |
| 1359072000000 | 173.26 |
| 1359331200000 | 173.1699 |
| 1359417600000 | 173.04 |
| 1359504000000 | 172.11 |
| 1359590400000 | 170.94 |
| 1359676800000 | 172.7 |
| 1359936000000 | 170.02 |
| 1360022400000 | 170.63 |
| 1360108800000 | 170.2 |
| 1360195200000 | 169.99 |
| 1360281600000 | 171.43 |
| 1360540800000 | 170.65 |
| 1360627200000 | 171.62 |
| 1360713600000 | 173.66 |
| 1360800000000 | 173.57 |
| 1360886400000 | 173.82 |
| 1361145600000 | 173.35 |
| 1361232000000 | 175.1399 |
| 1361318400000 | 175.53 |
| 1361404800000 | 172.84 |
| 1361491200000 | 174.9199 |
| 1361750400000 | 175.27 |
| 1361836800000 | 173.1399 |
| 1361923200000 | 174.84 |
| 1362009600000 | 175.9199 |
| 1362096000000 | 175.32 |
| 1362355200000 | 175.49 |
| 1362441600000 | 178.02 |
| 1362528000000 | 177.77 |
| 1362614400000 | 177.8 |
| 1362700800000 | 178.86 |
| 1362960000000 | 178.65 |
| 1363046400000 | 178.87 |
| 1363132800000 | 178.45 |
| 1363219200000 | 179.52 |
| 1363305600000 | 179.08 |
| 1363564800000 | 178.94 |
| 1363651200000 | 178.02 |
| 1363737600000 | 178.66 |
| 1363824000000 | 177.73 |
| 1363910400000 | 176.97 |
| 1364169600000 | 176.26 |
| 1364256000000 | 176.37 |
| 1364342400000 | 175.09 |
| 1364428800000 | 176.54 |
| 1364860800000 | 178.35 |
| 1364947200000 | 177.11 |
| 1365033600000 | 175.52 |
| 1365120000000 | 173.06 |
| 1365379200000 | 173.38 |
| 1365465600000 | 173.8 |
| 1365552000000 | 177.47 |
| 1365638400000 | 178.55 |
| 1365724800000 | 177.38 |
| 1365984000000 | 175.43 |
| 1366070400000 | 174.19 |
| 1366156800000 | 171.68 |
| 1366243200000 | 171.3899 |
| 1366329600000 | 172.55 |
| 1366588800000 | 173.43 |
| 1366675200000 | 177.1399 |
| 1366761600000 | 178.03 |
| 1366848000000 | 179.41 |
| 1366934400000 | 178.85 |
| 1367193600000 | 180.02 |
| 1367280000000 | 180.04 |
| 1367366400000 | 180.06 |
| 1367452800000 | 179.48 |
| 1367539200000 | 181.4 |
| 1367798400000 | 181.74 |
| 1367884800000 | 182.41 |
| 1367971200000 | 183.62 |
| 1368057600000 | 183.57 |
| 1368144000000 | 184.3 |
| 1368403200000 | 184.41 |
| 1368489600000 | 185.12 |
| 1368576000000 | 186.2 |
| 1368662400000 | 185.96 |
| 1368748800000 | 185.9 |
| 1369008000000 | 186.73 |
| 1369094400000 | 186.95 |
| 1369180800000 | 187.62 |
| 1369267200000 | 184.27 |
| 1369353600000 | 184.31 |
| 1369612800000 | 185.26 |
| 1369699200000 | 187.16 |
| 1369785600000 | 184.72 |
| 1369872000000 | 185.19 |
| 1369958400000 | 183.98 |
| 1370217600000 | 183.1399 |
| 1370304000000 | 183.57 |
| 1370390400000 | 181.82 |
| 1370476800000 | 180.49 |
| 1370563200000 | 181.74 |
| 1370822400000 | 181.71 |
| 1370908800000 | 179.75 |
| 1370995200000 | 179.73 |
| 1371081600000 | 179.43 |
| 1371168000000 | 180.45 |
| 1371427200000 | 181.55 |
| 1371513600000 | 182.49 |
| 1371600000000 | 182.23 |
| 1371686400000 | 177.12 |
| 1371772800000 | 174.68 |
| 1372032000000 | 170.71 |
| 1372118400000 | 172.91 |
| 1372204800000 | 175.3 |
| 1372291200000 | 176.7 |
| 1372377600000 | 175.74 |
| 1372636800000 | 177.66 |
| 1372723200000 | 177.85 |
| 1372809600000 | 176.5 |
| 1372896000000 | 179.8899 |
| 1372982400000 | 178.63 |
| 1373241600000 | 180.69 |
| 1373328000000 | 182.06 |
| 1373414400000 | 182.59 |
| 1373500800000 | 183.8899 |
| 1373587200000 | 183.23 |
| 1373846400000 | 183.93 |
| 1373932800000 | 183.85 |
| 1374019200000 | 184.16 |
| 1374105600000 | 185.66 |
| 1374192000000 | 185.87 |
| 1374451200000 | 185.68 |
| 1374537600000 | 185.53 |
| 1374624000000 | 186.93 |
| 1374710400000 | 186.49 |
| 1374796800000 | 186.26 |
| 1375056000000 | 186.4 |
| 1375142400000 | 187.6399 |
| 1375228800000 | 187.66 |
| 1375315200000 | 190.12 |
| 1375401600000 | 190.6699 |
| 1375660800000 | 191.37 |
| 1375747200000 | 190.66 |
| 1375833600000 | 190.68 |
| 1375920000000 | 193.46 |
| 1376006400000 | 195.08 |
| 1376265600000 | 195.45 |
| 1376352000000 | 195.85 |
| 1376438400000 | 196.62 |
| 1376524800000 | 194.95 |
| 1376611200000 | 195.61 |
| 1376870400000 | 194.56 |
| 1376956800000 | 192.32 |
| 1377043200000 | 191.8899 |
| 1377129600000 | 194.34 |
| 1377216000000 | 195.07 |
| 1377475200000 | 194.33 |
| 1377561600000 | 190.48 |
| 1377648000000 | 189.9 |
| 1377734400000 | 190.98 |
| 1377820800000 | 189.38 |
| 1378080000000 | 192.1699 |
| 1378166400000 | 192.34 |
| 1378252800000 | 192.44 |
| 1378339200000 | 193.33 |
| 1378425600000 | 194.27 |
| 1378684800000 | 194.87 |
| 1378771200000 | 197.45 |
| 1378857600000 | 198.09 |
| 1378944000000 | 198.26 |
| 1379030400000 | 198.21 |
| 1379289600000 | 199.75 |
| 1379376000000 | 199.11 |
| 1379462400000 | 199.78 |
| 1379548800000 | 200.87 |
| 1379635200000 | 200.91 |
| 1379894400000 | 199.74 |
| 1379980800000 | 200.1 |
| 1380067200000 | 199.45 |
| 1380153600000 | 199.52 |
| 1380240000000 | 198.97 |
| 1380499200000 | 197.57 |
| 1380585600000 | 199.8899 |
| 1380672000000 | 199.1 |
| 1380758400000 | 198.56 |
| 1380844800000 | 198.76 |
| 1381104000000 | 197.91 |
| 1381190400000 | 196.71 |
| 1381276800000 | 195.94 |
| 1381363200000 | 199.04 |
| 1381449600000 | 199.21 |
| 1381708800000 | 198.98 |
| 1381795200000 | 200.7 |
| 1381881600000 | 201.65 |
| 1381968000000 | 201.23 |
| 1382054400000 | 202.9199 |
| 1382313600000 | 204.19 |
| 1382400000000 | 204.36 |
| 1382486400000 | 203.28 |
| 1382572800000 | 204.45 |
| 1382659200000 | 203.59 |
| 1382918400000 | 202.79 |
| 1383004800000 | 203.71 |
| 1383091200000 | 203.8899 |
| 1383177600000 | 205.44 |
| 1383264000000 | 204.91 |
| 1383523200000 | 206.21 |
| 1383609600000 | 205.3899 |
| 1383696000000 | 207.36 |
| 1383782400000 | 206.75 |
| 1383868800000 | 206.34 |
| 1384128000000 | 207.54 |
| 1384214400000 | 206.24 |
| 1384300800000 | 204.93 |
| 1384387200000 | 206 |
| 1384473600000 | 206.43 |
| 1384732800000 | 207.7 |
| 1384819200000 | 206.33 |
| 1384905600000 | 205.73 |
| 1384992000000 | 205.59 |
| 1385078400000 | 206.1 |
| 1385337600000 | 206.68 |
| 1385424000000 | 206.34 |
| 1385510400000 | 207.44 |
| 1385596800000 | 208.49 |
| 1385683200000 | 208.5 |
| 1385942400000 | 207.75 |
| 1386028800000 | 204.1699 |
| 1386115200000 | 202.78 |
| 1386201600000 | 201.35 |
| 1386288000000 | 201.96 |
| 1386547200000 | 202.8 |
| 1386633600000 | 202.44 |
| 1386720000000 | 201.49 |
| 1386806400000 | 199.63 |
| 1386892800000 | 199.6699 |
| 1387152000000 | 201.72 |
| 1387238400000 | 200.73 |
| 1387324800000 | 202.29 |
| 1387411200000 | 204.97 |
| 1387497600000 | 206.22 |
| 1387756800000 | 207.84 |
| 1387843200000 | 208.23 |
| 1388102400000 | 210.19 |
| 1388361600000 | 210.65 |
| 1388448000000 | 210.86 |
| 1388620800000 | 210.1 |
| 1388707200000 | 211.17 |
| 1388966400000 | 211.43 |
| 1389052800000 | 212.71 |
| 1389139200000 | 213.49 |
| 1389225600000 | 213.59 |
| 1389312000000 | 214.49 |
| 1389571200000 | 216.14 |
| 1389657600000 | 216.25 |
| 1389744000000 | 218.11 |
| 1389830400000 | 218.11 |
| 1389916800000 | 218.72 |
| 1390176000000 | 218.17 |
| 1390262400000 | 218.16 |
| 1390348800000 | 217.75 |
| 1390435200000 | 216.95 |
| 1390521600000 | 212.16 |
| 1390780800000 | 210.45 |
| 1390867200000 | 212.66 |
| 1390953600000 | 212.19 |
| 1391040000000 | 212.57 |
| 1391126400000 | 211.75 |
| 1391385600000 | 209.53 |
| 1391472000000 | 209.3 |
| 1391558400000 | 210.35 |
| 1391644800000 | 213.71 |
| 1391731200000 | 214.55 |
| 1391990400000 | 214.84 |
| 1392076800000 | 217.18 |
| 1392163200000 | 217.87 |
| 1392249600000 | 218.01 |
| 1392336000000 | 219.03 |
| 1392595200000 | 219.95 |
| 1392681600000 | 219.32 |
| 1392768000000 | 219.73 |
| 1392854400000 | 219.09 |
| 1392940800000 | 220.17 |
| 1393200000000 | 222.68 |
| 1393286400000 | 222.96 |
| 1393372800000 | 222.42 |
| 1393459200000 | 222.59 |
| 1393545600000 | 223.97 |
| 1393804800000 | 218.58 |
| 1393891200000 | 222.79 |
| 1393977600000 | 223.61 |
| 1394064000000 | 225.49 |
| 1394150400000 | 222.94 |
| 1394409600000 | 222.48 |
| 1394496000000 | 222.58 |
| 1394582400000 | 220.36 |
| 1394668800000 | 218.1 |
| 1394755200000 | 215.91 |
| 1395014400000 | 219.3 |
| 1395100800000 | 221.01 |
| 1395187200000 | 220.39 |
| 1395273600000 | 220.3 |
| 1395360000000 | 220.29 |
| 1395619200000 | 217.24 |
| 1395705600000 | 219.62 |
| 1395792000000 | 221.95 |
| 1395878400000 | 222.11 |
| 1395964800000 | 223.78 |
| 1396224000000 | 225.14 |
| 1396310400000 | 227.39 |
| 1396396800000 | 227.21 |
| 1396483200000 | 227.22 |
| 1396569600000 | 228.33 |
| 1396828800000 | 226.13 |
| 1396915200000 | 223.79 |
| 1397001600000 | 225.52 |
| 1397088000000 | 224.03 |
| 1397174400000 | 220.96 |
| 1397433600000 | 219.62 |
| 1397520000000 | 217.5 |
| 1397606400000 | 221.45 |
| 1397692800000 | 222.53 |
| 1398124800000 | 226.34 |
| 1398211200000 | 225.89 |
| 1398297600000 | 226.49 |
| 1398384000000 | 224.62 |
| 1398643200000 | 224.59 |
| 1398729600000 | 226.84 |
| 1398816000000 | 227.47 |
| 1398902400000 | 227.7 |
| 1398988800000 | 227.79 |
| 1399248000000 | 227.15 |
| 1399334400000 | 226.53 |
| 1399420800000 | 225.64 |
| 1399507200000 | 227.7 |
| 1399593600000 | 227.58 |
| 1399852800000 | 230.13 |
| 1399939200000 | 230.12 |
| 1400025600000 | 229.4 |
| 1400112000000 | 226.32 |
| 1400198400000 | 225.77 |
| 1400457600000 | 226.54 |
| 1400544000000 | 227.33 |
| 1400630400000 | 228.03 |
| 1400716800000 | 228.84 |
| 1400803200000 | 229.73 |
| 1401062400000 | 232.22 |
| 1401148800000 | 232.44 |
| 1401235200000 | 232.94 |
| 1401321600000 | 233.01 |
| 1401408000000 | 233.4 |
| 1401667200000 | 234.14 |
| 1401753600000 | 232.47 |
| 1401840000000 | 233.07 |
| 1401926400000 | 234.52 |
| 1402012800000 | 237.04 |
| 1402272000000 | 238.16 |
| 1402358400000 | 238.26 |
| 1402444800000 | 235.98 |
| 1402531200000 | 236.47 |
| 1402617600000 | 235.65 |
| 1402876800000 | 234.86 |
| 1402963200000 | 235.56 |
| 1403049600000 | 235.77 |
| 1403136000000 | 236.03 |
| 1403222400000 | 235.57 |
| 1403481600000 | 234.51 |
| 1403568000000 | 233.94 |
| 1403654400000 | 231.26 |
| 1403740800000 | 231.48 |
| 1403827200000 | 231.69 |
| 1404086400000 | 231.47 |
| 1404172800000 | 232.26 |
| 1404259200000 | 233.12 |
| 1404345600000 | 234.93 |
| 1404432000000 | 234.09 |
| 1404691200000 | 232.31 |
| 1404777600000 | 228.52 |
| 1404864000000 | 228.35 |
| 1404950400000 | 225.14 |
| 1405036800000 | 225.72 |
| 1405296000000 | 228.16 |
| 1405382400000 | 226.52 |
| 1405468800000 | 229.71 |
| 1405555200000 | 228.09 |
| 1405641600000 | 228 |
| 1405900800000 | 226.95 |
| 1405987200000 | 229.84 |
| 1406073600000 | 230.05 |
| 1406160000000 | 231.71 |
| 1406246400000 | 230.48 |
| 1406505600000 | 229.46 |
| 1406592000000 | 230.13 |
| 1406678400000 | 228.89 |
| 1406764800000 | 225.69 |
| 1406851200000 | 222.6 |
| 1407110400000 | 221.9 |
| 1407196800000 | 221.45 |
| 1407283200000 | 218.22 |
| 1407369600000 | 216.38 |
| 1407456000000 | 215.32 |
| 1407715200000 | 219.37 |
| 1407801600000 | 219.2 |
| 1407888000000 | 220.39 |
| 1407974400000 | 221.44 |
| 1408060800000 | 220.89 |
| 1408320000000 | 223.33 |
| 1408406400000 | 224.61 |
| 1408492800000 | 224.36 |
| 1408579200000 | 226.28 |
| 1408665600000 | 226.08 |
| 1408924800000 | 228.41 |
| 1409011200000 | 229.9 |
| 1409097600000 | 230.81 |
| 1409184000000 | 228.39 |
| 1409270400000 | 228.72 |
| 1409529600000 | 228.62 |
| 1409616000000 | 229.29 |
| 1409702400000 | 230.81 |
| 1409788800000 | 232.88 |
| 1409875200000 | 232.68 |
| 1410134400000 | 232.21 |
| 1410220800000 | 230.68 |
| 1410307200000 | 230.01 |
| 1410393600000 | 229.86 |
| 1410480000000 | 229.81 |
| 1410739200000 | 228.56 |
| 1410825600000 | 227.22 |
| 1410912000000 | 228.72 |
| 1410998400000 | 230.32 |
| 1411084800000 | 230.12 |
| 1411344000000 | 228.93 |
| 1411430400000 | 225.92 |
| 1411516800000 | 226.15 |
| 1411603200000 | 224.58 |
| 1411689600000 | 225.54 |
| 1411948800000 | 224.74 |
| 1412035200000 | 226.8 |
| 1412121600000 | 224.76 |
| 1412208000000 | 219.58 |
| 1412294400000 | 221.74 |
| 1412553600000 | 222.01 |
| 1412640000000 | 218.1 |
| 1412726400000 | 215.67 |
| 1412812800000 | 214.43 |
| 1412899200000 | 210.96 |
| 1413158400000 | 210.3 |
| 1413244800000 | 210.98 |
| 1413331200000 | 204.6699 |
| 1413417600000 | 203.31 |
| 1413504000000 | 209.65 |
| 1413763200000 | 208.96 |
| 1413849600000 | 213.9 |
| 1413936000000 | 216.81 |
| 1414022400000 | 218.14 |
| 1414108800000 | 217.81 |
| 1414368000000 | 215.79 |
| 1414454400000 | 218.93 |
| 1414540800000 | 218.96 |
| 1414627200000 | 220.09 |
| 1414713600000 | 223.2 |
| 1414972800000 | 222.05 |
| 1415059200000 | 220.37 |
| 1415145600000 | 223.36 |
| 1415232000000 | 223.85 |
| 1415318400000 | 223.24 |
| 1415577600000 | 224.88 |
| 1415664000000 | 225.6 |
| 1415750400000 | 222.96 |
| 1415836800000 | 223.42 |
| 1415923200000 | 224.15 |
| 1416182400000 | 225.26 |
| 1416268800000 | 227.5 |
| 1416355200000 | 227.7 |
| 1416441600000 | 226.85 |
| 1416528000000 | 231.16 |
| 1416787200000 | 232.28 |
| 1416873600000 | 232.94 |
| 1416960000000 | 232.62 |
| 1417046400000 | 233.22 |
| 1417132800000 | 232.29 |
| 1417392000000 | 231.61 |
| 1417478400000 | 232.06 |
| 1417564800000 | 233.66 |
| 1417651200000 | 231.26 |
| 1417737600000 | 234.95 |
| 1417996800000 | 233.3 |
| 1418083200000 | 228.15 |
| 1418169600000 | 226.95 |
| 1418256000000 | 226.42 |
| 1418342400000 | 222.13 |
| 1418601600000 | 217.97 |
| 1418688000000 | 221.1 |
| 1418774400000 | 221.35 |
| 1418860800000 | 227.4 |
| 1418947200000 | 228.07 |
| 1419206400000 | 229.54 |
| 1419292800000 | 231.61 |
| 1419379200000 | 231.37 |
| 1419811200000 | 230.69 |
| 1419897600000 | 229.26 |
| 1419984000000 | 229.48 |
| 1420156800000 | 230.2 |
| 1420416000000 | 226.16 |
| 1420502400000 | 225.03 |
| 1420588800000 | 224.78 |
| 1420675200000 | 229.9 |
| 1420761600000 | 228.81 |
| 1421020800000 | 229.58 |
| 1421107200000 | 232.99 |
| 1421193600000 | 230.3 |
| 1421280000000 | 234.56 |
| 1421366400000 | 236.83 |
| 1421625600000 | 238.26 |
| 1421712000000 | 239.24 |
| 1421798400000 | 241.33 |
| 1421884800000 | 245.02 |
| 1421971200000 | 248.49 |
| 1422230400000 | 251.33 |
| 1422316800000 | 248.14 |
| 1422403200000 | 248.81 |
| 1422489600000 | 249.09 |
| 1422576000000 | 248.91 |
| 1422835200000 | 248.34 |
| 1422921600000 | 251.33 |
| 1423008000000 | 252.06 |
| 1423094400000 | 253.42 |
| 1423180800000 | 253.76 |
| 1423440000000 | 251.25 |
| 1423526400000 | 254.37 |
| 1423612800000 | 253.2 |
| 1423699200000 | 256.79 |
| 1423785600000 | 258.2799 |
| 1424044800000 | 258.06 |
| 1424131200000 | 257.81 |
| 1424217600000 | 260.7799 |
| 1424304000000 | 262.1 |
| 1424390400000 | 262.65 |
| 1424649600000 | 264.6 |
| 1424736000000 | 265.62 |
| 1424822400000 | 265.23 |
| 1424908800000 | 267.23 |
| 1424995200000 | 268.07 |
| 1425254400000 | 268.18 |
| 1425340800000 | 265.27 |
| 1425427200000 | 265.87 |
| 1425513600000 | 269.21 |
| 1425600000000 | 269.67 |
| 1425859200000 | 268.76 |
| 1425945600000 | 266.61 |
| 1426032000000 | 271.6 |
| 1426118400000 | 272.4 |
| 1426204800000 | 273.87 |
| 1426464000000 | 276 |
| 1426550400000 | 272.91 |
| 1426636800000 | 272.73 |
| 1426723200000 | 274.54 |
| 1426809600000 | 276.62 |
| 1427068800000 | 275.9 |
| 1427155200000 | 277.05 |
| 1427241600000 | 274.36 |
| 1427328000000 | 271.99 |
| 1427414400000 | 272.66 |
| 1427673600000 | 275.94 |
| 1427760000000 | 274.07 |
| 1427846400000 | 275.36 |
| 1427932800000 | 275.87 |
| 1428364800000 | 279.92 |
| 1428451200000 | 279.94 |
| 1428537600000 | 283.73 |
| 1428624000000 | 285.75 |
| 1428883200000 | 286.82 |
| 1428969600000 | 286.01 |
| 1429056000000 | 287.2 |
| 1429142400000 | 285.29 |
| 1429228800000 | 279.81 |
| 1429488000000 | 281.9 |
| 1429574400000 | 284.68 |
| 1429660800000 | 282.69 |
| 1429747200000 | 281.57 |
| 1429833600000 | 282.91 |
| 1430092800000 | 285.93 |
| 1430179200000 | 281.33 |
| 1430265600000 | 274.46 |
| 1430352000000 | 274.82 |
| 1430438400000 | 274.71 |
| 1430697600000 | 277.54 |
| 1430784000000 | 272.89 |
| 1430870400000 | 271.0899 |
| 1430956800000 | 271.31 |
| 1431043200000 | 276.2 |
| 1431302400000 | 277.43 |
| 1431388800000 | 274.55 |
| 1431475200000 | 275.89 |
| 1431561600000 | 277.54 |
| 1431648000000 | 277.72 |
| 1431907200000 | 278.38 |
| 1431993600000 | 282.49 |
| 1432080000000 | 282.77 |
| 1432166400000 | 283.24 |
| 1432252800000 | 283.41 |
| 1432512000000 | 282.12 |
| 1432598400000 | 279.89 |
| 1432684800000 | 283.26 |
| 1432771200000 | 282.2 |
| 1432857600000 | 278.48 |
| 1433116800000 | 278.86 |
| 1433203200000 | 277.14 |
| 1433289600000 | 277.66 |
| 1433376000000 | 275.22 |
| 1433462400000 | 271.85 |
| 1433721600000 | 269.33 |
| 1433808000000 | 269.41 |
| 1433894400000 | 273.42 |
| 1433980800000 | 274.32 |
| 1434067200000 | 271.85 |
| 1434326400000 | 266.63 |
| 1434412800000 | 268.62 |
| 1434499200000 | 266.41 |
| 1434585600000 | 266.9 |
| 1434672000000 | 267.72 |
| 1434931200000 | 274.64 |
| 1435017600000 | 277.51 |
| 1435104000000 | 275.76 |
| 1435190400000 | 276.21 |
| 1435276800000 | 277.57 |
| 1435536000000 | 269.97 |
| 1435622400000 | 267.19 |
| 1435708800000 | 271.27 |
| 1435795200000 | 269.19 |
| 1435881600000 | 268.48 |
| 1436140800000 | 264.64 |
| 1436227200000 | 260.33 |
| 1436313600000 | 261.19 |
| 1436400000000 | 266.92 |
| 1436486400000 | 272.95 |
| 1436745600000 | 276.96 |
| 1436832000000 | 277.5299 |
| 1436918400000 | 278.44 |
| 1437004800000 | 282.3 |
| 1437091200000 | 282.43 |
| 1437350400000 | 284.33 |
| 1437436800000 | 281.99 |
| 1437523200000 | 280.97 |
| 1437609600000 | 280.23 |
| 1437696000000 | 278.68 |
| 1437955200000 | 272.82 |
| 1438041600000 | 275.04 |
| 1438128000000 | 276.62 |
| 1438214400000 | 277.32 |
| 1438300800000 | 278.69 |
| 1438560000000 | 281.16 |
| 1438646400000 | 281.37 |
| 1438732800000 | 283.62 |
| 1438819200000 | 281.7 |
| 1438905600000 | 279.07 |
| 1439164800000 | 281.21 |
| 1439251200000 | 277.25 |
| 1439337600000 | 270.79 |
| 1439424000000 | 274.94 |
| 1439510400000 | 275.14 |
| 1439769600000 | 275.69 |
| 1439856000000 | 276.43 |
| 1439942400000 | 272.27 |
| 1440028800000 | 266.62 |
| 1440115200000 | 259.1 |
| 1440374400000 | 247.1 |
| 1440460800000 | 256.2 |
| 1440547200000 | 253.72 |
| 1440633600000 | 261.1 |
| 1440720000000 | 261.1 |
| 1440979200000 | 260.27 |
| 1441065600000 | 255.12 |
| 1441152000000 | 255.99 |
| 1441238400000 | 261.74 |
| 1441324800000 | 255.73 |
| 1441584000000 | 256.23 |
| 1441670400000 | 259.57 |
| 1441756800000 | 262.62 |
| 1441843200000 | 260.79 |
| 1441929600000 | 258.4 |
| 1442188800000 | 256.94 |
| 1442275200000 | 257.95 |
| 1442361600000 | 260.0899 |
| 1442448000000 | 261.0299 |
| 1442534400000 | 257.79 |
| 1442793600000 | 259.67 |
| 1442880000000 | 252.7 |
| 1442966400000 | 252.39 |
| 1443052800000 | 247.21 |
| 1443139200000 | 253.18 |
| 1443398400000 | 248.59 |
| 1443484800000 | 247.55 |
| 1443571200000 | 252.65 |
| 1443657600000 | 252.21 |
| 1443744000000 | 253.58 |
| 1444003200000 | 260.25 |
| 1444089600000 | 262.61 |
| 1444176000000 | 261.99 |
| 1444262400000 | 262.87 |
| 1444348800000 | 264.38 |
| 1444608000000 | 263.16 |
| 1444694400000 | 261.46 |
| 1444780800000 | 259.46 |
| 1444867200000 | 262.43 |
| 1444953600000 | 263.22 |
| 1445212800000 | 263.6 |
| 1445299200000 | 263.13 |
| 1445385600000 | 264.43 |
| 1445472000000 | 268.89 |
| 1445558400000 | 273.14 |
| 1445817600000 | 272.57 |
| 1445904000000 | 269.43 |
| 1445990400000 | 272.65 |
| 1446076800000 | 272.67 |
| 1446163200000 | 272.9 |
| 1446422400000 | 274.15 |
| 1446508800000 | 274.63 |
| 1446595200000 | 275.93 |
| 1446681600000 | 275.67 |
| 1446768000000 | 277.37 |
| 1447027200000 | 274.37 |
| 1447113600000 | 274.5899 |
| 1447200000000 | 276.48 |
| 1447286400000 | 272.82 |
| 1447372800000 | 271.19 |
| 1447632000000 | 271.81 |
| 1447718400000 | 277.76 |
| 1447804800000 | 277.5 |
| 1447891200000 | 278.92 |
| 1447977600000 | 279.38 |
| 1448236800000 | 279.71 |
| 1448323200000 | 275.54 |
| 1448409600000 | 278.97 |
| 1448496000000 | 281.55 |
| 1448582400000 | 281.61 |
| 1448841600000 | 284.2 |
| 1448928000000 | 283.0899 |
| 1449014400000 | 283.21 |
| 1449100800000 | 277.0299 |
| 1449187200000 | 275.87 |
| 1449446400000 | 277.71 |
| 1449532800000 | 273.06 |
| 1449619200000 | 271.62 |
| 1449705600000 | 271.06 |
| 1449792000000 | 265.99 |
| 1450051200000 | 262.98 |
| 1450137600000 | 269.41 |
| 1450224000000 | 270.35 |
| 1450310400000 | 273.04 |
| 1450396800000 | 270.02 |
| 1450656000000 | 266.91 |
| 1450742400000 | 267.41 |
| 1450828800000 | 273.31 |
| 1450915200000 | 273.35 |
| 1451260800000 | 271.93 |
| 1451347200000 | 275.6 |
| 1451433600000 | 274.63 |
| 1451520000000 | 273.82 |
| 1451865600000 | 266.89 |
| 1451952000000 | 267.3399 |
| 1452038400000 | 264.02 |
| 1452124800000 | 259.04 |
| 1452211200000 | 256.33 |
| 1452470400000 | 255.06 |
| 1452556800000 | 257.7 |
| 1452643200000 | 258.31 |
| 1452729600000 | 253.27 |
| 1452816000000 | 246.19 |
| 1453075200000 | 243.87 |
| 1453161600000 | 248.3 |
| 1453248000000 | 239.7 |
| 1453334400000 | 244.72 |
| 1453420800000 | 251.42 |
| 1453680000000 | 250.54 |
| 1453766400000 | 253.09 |
| 1453852800000 | 253.71 |
| 1453939200000 | 250.6 |
| 1454025600000 | 255.29 |
| 1454284800000 | 255.21 |
| 1454371200000 | 250.43 |
| 1454457600000 | 246.61 |
| 1454544000000 | 247.04 |
| 1454630400000 | 245.67 |
| 1454889600000 | 235.36 |
| 1454976000000 | 231.62 |
| 1455062400000 | 235.83 |
| 1455148800000 | 227.57 |
| 1455235200000 | 232.62 |
| 1455494400000 | 240.22 |
| 1455580800000 | 239.65 |
| 1455667200000 | 246.12 |
| 1455753600000 | 246.77 |
| 1455840000000 | 245.15 |
| 1456099200000 | 250.28 |
| 1456185600000 | 247.28 |
| 1456272000000 | 241.67 |
| 1456358400000 | 245.69 |
| 1456444800000 | 249.01 |
| 1456704000000 | 251.22 |
| 1456790400000 | 255.42 |
| 1456876800000 | 255.03 |
| 1456963200000 | 255.15 |
| 1457049600000 | 257.14 |
| 1457308800000 | 255.75 |
| 1457395200000 | 253.25 |
| 1457481600000 | 254.2 |
| 1457568000000 | 250.89 |
| 1457654400000 | 258.31 |
| 1457913600000 | 260.79 |
| 1458000000000 | 257.98 |
| 1458086400000 | 258.43 |
| 1458172800000 | 258.65 |
| 1458259200000 | 260.21 |
| 1458518400000 | 259.91 |
| 1458604800000 | 260.65 |
| 1458691200000 | 260.74 |
| 1458777600000 | 257.45 |
| 1459209600000 | 258.37 |
| 1459296000000 | 262.85 |
| 1459382400000 | 260.68 |
| 1459468800000 | 258.72 |
| 1459728000000 | 258.7 |
| 1459814400000 | 254.52 |
| 1459900800000 | 255.7 |
| 1459987200000 | 253.11 |
| 1460073600000 | 257.46 |
| 1460332800000 | 258.86 |
| 1460419200000 | 259.37 |
| 1460505600000 | 264.49 |
| 1460592000000 | 265.39 |
| 1460678400000 | 264.56 |
| 1460937600000 | 265.51 |
| 1461024000000 | 269.07 |
| 1461110400000 | 269.92 |
| 1461196800000 | 268.88 |
| 1461283200000 | 268.23 |
| 1461542400000 | 266.46 |
| 1461628800000 | 267.6 |
| 1461715200000 | 269 |
| 1461801600000 | 270.42 |
| 1461888000000 | 266.65 |
| 1462147200000 | 266.75 |
| 1462233600000 | 263.0299 |
| 1462320000000 | 261.54 |
| 1462406400000 | 261.65 |
| 1462492800000 | 261.44 |
| 1462752000000 | 261.62 |
| 1462838400000 | 263.35 |
| 1462924800000 | 262.81 |
| 1463011200000 | 261.95 |
| 1463097600000 | 262.68 |
| 1463356800000 | 262.87 |
| 1463443200000 | 262.71 |
| 1463529600000 | 263.19 |
| 1463616000000 | 260.7799 |
| 1463702400000 | 263.77 |
| 1463961600000 | 263.49 |
| 1464048000000 | 267.72 |
| 1464134400000 | 269.65 |
| 1464220800000 | 270.65 |
| 1464307200000 | 270.63 |
| 1464566400000 | 270.94 |
| 1464652800000 | 270.57 |
| 1464739200000 | 268.97 |
| 1464825600000 | 269.4 |
| 1464912000000 | 267.86 |
| 1465171200000 | 269.29 |
| 1465257600000 | 272.5 |
| 1465344000000 | 270.97 |
| 1465430400000 | 268.58 |
| 1465516800000 | 262.16 |
| 1465776000000 | 257.26 |
| 1465862400000 | 252.6 |
| 1465948800000 | 254.75 |
| 1466035200000 | 251.65 |
| 1466121600000 | 255.5 |
| 1466380800000 | 263.31 |
| 1466467200000 | 263.95 |
| 1466553600000 | 264.32 |
| 1466640000000 | 268.96 |
| 1466726400000 | 254.17 |
| 1466985600000 | 242.12 |
| 1467072000000 | 248.15 |
| 1467158400000 | 254 |
| 1467244800000 | 257.18 |
| 1467331200000 | 261.31 |
| 1467590400000 | 259.29 |
| 1467676800000 | 253.5 |
| 1467763200000 | 249.59 |
| 1467849600000 | 252.17 |
| 1467936000000 | 256.7799 |
| 1468195200000 | 261.72 |
| 1468281600000 | 264.04 |
| 1468368000000 | 264.1 |
| 1468454400000 | 266.13 |
| 1468540800000 | 265.27 |
| 1468800000000 | 265.9 |
| 1468886400000 | 265.73 |
| 1468972800000 | 267.79 |
| 1469059200000 | 267.5 |
| 1469145600000 | 267.9 |
| 1469404800000 | 268.44 |
| 1469491200000 | 269.06 |
| 1469577600000 | 270.5299 |
| 1469664000000 | 268.73 |
| 1469750400000 | 271.23 |
| 1470009600000 | 269.68 |
| 1470096000000 | 265.32 |
| 1470182400000 | 264.8399 |
| 1470268800000 | 267.15 |
| 1470355200000 | 270.5299 |
| 1470614400000 | 271.31 |
| 1470700800000 | 275.02 |
| 1470787200000 | 274.47 |
| 1470873600000 | 276.75 |
| 1470960000000 | 276.56 |
| 1471219200000 | 276.69 |
| 1471305600000 | 274.05 |
| 1471392000000 | 270.76 |
| 1471478400000 | 273.18 |
| 1471564800000 | 271.35 |
| 1471824000000 | 271.33 |
| 1471910400000 | 274.07 |
| 1471996800000 | 274.37 |
| 1472083200000 | 272.46 |
| 1472169600000 | 274.12 |
| 1472428800000 | 273.27 |
| 1472515200000 | 274.1 |
| 1472601600000 | 273.49 |
| 1472688000000 | 273.76 |
| 1472774400000 | 278.02 |
| 1473033600000 | 278.75 |
| 1473120000000 | 277.62 |
| 1473206400000 | 279.18 |
| 1473292800000 | 278.32 |
| 1473379200000 | 274.77 |
| 1473638400000 | 272.18 |
| 1473724800000 | 270.83 |
| 1473811200000 | 270.48 |
| 1473897600000 | 271.8399 |
| 1473984000000 | 269.89 |
| 1474243200000 | 272.68 |
| 1474329600000 | 272.64 |
| 1474416000000 | 274.02 |
| 1474502400000 | 278.25 |
| 1474588800000 | 276.96 |
| 1474848000000 | 273.66 |
| 1474934400000 | 272.62 |
| 1475020800000 | 274.7799 |
| 1475107200000 | 275.32 |
| 1475193600000 | 276.5 |
| 1475452800000 | 276.5299 |
| 1475539200000 | 278.16 |
| 1475625600000 | 277.19 |
| 1475712000000 | 276.89 |
| 1475798400000 | 273.91 |
| 1476057600000 | 276.22 |
| 1476144000000 | 275.02 |
| 1476230400000 | 274.5 |
| 1476316800000 | 272.23 |
| 1476403200000 | 275.88 |
| 1476662400000 | 274.67 |
| 1476748800000 | 277.66 |
| 1476835200000 | 278.95 |
| 1476921600000 | 279 |
| 1477008000000 | 279.2799 |
| 1477267200000 | 280.21 |
| 1477353600000 | 279.12 |
| 1477440000000 | 278.01 |
| 1477526400000 | 278.26 |
| 1477612800000 | 278.27 |
| 1477872000000 | 277.69 |
| 1477958400000 | 275.18 |
| 1478044800000 | 271 |
| 1478131200000 | 271 |
| 1478217600000 | 268.42 |
| 1478476800000 | 272.31 |
| 1478563200000 | 272.96 |
| 1478649600000 | 275.12 |
| 1478736000000 | 274.91 |
| 1478822400000 | 273.86 |
| 1479081600000 | 273.36 |
| 1479168000000 | 275.0899 |
| 1479254400000 | 274.56 |
| 1479340800000 | 275.86 |
| 1479427200000 | 275.44 |
| 1479686400000 | 275.96 |
| 1479772800000 | 276.96 |
| 1479859200000 | 276.7799 |
| 1479945600000 | 277.89 |
| 1480032000000 | 278.39 |
| 1480291200000 | 276.49 |
| 1480377600000 | 277.11 |
| 1480464000000 | 278.5299 |
| 1480550400000 | 277.61 |
| 1480636800000 | 276.11 |
| 1480896000000 | 278.16 |
| 1480982400000 | 281.36 |
| 1481068800000 | 283.98 |
| 1481155200000 | 286.62 |
| 1481241600000 | 288.25 |
| 1481500800000 | 287.72 |
| 1481587200000 | 289.75 |
| 1481673600000 | 288.37 |
| 1481760000000 | 290.19 |
| 1481846400000 | 290.93 |
| 1482105600000 | 291.0899 |
| 1482192000000 | 292.5 |
| 1482278400000 | 292.61 |
| 1482364800000 | 292.17 |
| 1482451200000 | 293.24 |
| 1482796800000 | 294.11 |
| 1482883200000 | 293.88 |
| 1482969600000 | 293.38 |
| 1483056000000 | 293.39 |
| 1483315200000 | 296.2 |
| 1483401600000 | 297.81 |
| 1483488000000 | 297.41 |
| 1483574400000 | 297.86 |
| 1483660800000 | 298.18 |
| 1483920000000 | 297.16 |
| 1484006400000 | 296.83 |
| 1484092800000 | 298.37 |
| 1484179200000 | 296.1 |
| 1484265600000 | 299.08 |
| 1484524800000 | 297.11 |
| 1484611200000 | 296.15 |
| 1484697600000 | 296.73 |
| 1484784000000 | 298.32 |
| 1484870400000 | 298.76 |
| 1485129600000 | 297.2799 |
| 1485216000000 | 299.01 |
| 1485302400000 | 302.44 |
| 1485388800000 | 303 |
| 1485475200000 | 303.2 |
| 1485734400000 | 299.26 |
| 1485820800000 | 297.96 |
| 1485907200000 | 300.02 |
| 1485993600000 | 301.12 |
| 1486080000000 | 302.42 |
| 1486339200000 | 299.15 |
| 1486425600000 | 299.92 |
| 1486512000000 | 300.39 |
| 1486598400000 | 301.74 |
| 1486684800000 | 302.1 |
| 1486944000000 | 304.58 |
| 1487030400000 | 305.2 |
| 1487116800000 | 305.54 |
| 1487203200000 | 304.89 |
| 1487289600000 | 303.93 |
| 1487548800000 | 304.85 |
| 1487635200000 | 306.3 |
| 1487721600000 | 305.63 |
| 1487808000000 | 304.41 |
| 1487894400000 | 301.41 |
| 1488153600000 | 302.2 |
| 1488240000000 | 302.92 |
| 1488326400000 | 307.0899 |
| 1488412800000 | 307.23 |
| 1488499200000 | 307.4 |
| 1488758400000 | 306.24 |
| 1488844800000 | 306.08 |
| 1488931200000 | 306.4 |
| 1489017600000 | 306.5299 |
| 1489104000000 | 307.66 |
| 1489363200000 | 308.58 |
| 1489449600000 | 307.72 |
| 1489536000000 | 309.15 |
| 1489622400000 | 311.83 |
| 1489708800000 | 312.26 |
| 1489968000000 | 311.36 |
| 1490054400000 | 308.9 |
| 1490140800000 | 307.29 |
| 1490227200000 | 310.0899 |
| 1490313600000 | 310.07 |
| 1490572800000 | 308.56 |
| 1490659200000 | 311.21 |
| 1490745600000 | 312.14 |
| 1490832000000 | 314.33 |
| 1490918400000 | 315.73 |
| 1491177600000 | 314.38 |
| 1491264000000 | 314.67 |
| 1491350400000 | 315.47 |
| 1491436800000 | 316.73 |
| 1491523200000 | 317.45 |
| 1491782400000 | 317.41 |
| 1491868800000 | 316.2799 |
| 1491955200000 | 317.46 |
| 1492041600000 | 316.61 |
| 1492473600000 | 313.74 |
| 1492560000000 | 314.95 |
| 1492646400000 | 315.9 |
| 1492732800000 | 315.42 |
| 1492992000000 | 323.69 |
| 1493078400000 | 324.56 |
| 1493164800000 | 326.14 |
| 1493251200000 | 325.45 |
| 1493337600000 | 325.64 |
| 1493596800000 | 325.54 |
| 1493683200000 | 328.5899 |
| 1493769600000 | 327.65 |
| 1493856000000 | 331.54 |
| 1493942400000 | 334.13 |
| 1494201600000 | 333.37 |
| 1494288000000 | 334.32 |
| 1494374400000 | 334.16 |
| 1494460800000 | 331.93 |
| 1494547200000 | 333.2 |
| 1494806400000 | 334.77 |
| 1494892800000 | 335.18 |
| 1494979200000 | 329.62 |
| 1495065600000 | 327.7 |
| 1495152000000 | 331.97 |
| 1495411200000 | 332.44 |
| 1495497600000 | 334.19 |
| 1495584000000 | 334.75 |
| 1495670400000 | 334.99 |
| 1495756800000 | 335.3399 |
| 1496016000000 | 334.76 |
| 1496102400000 | 334.55 |
| 1496188800000 | 334.26 |
| 1496275200000 | 336.76 |
| 1496361600000 | 337.91 |
| 1496620800000 | 336.8 |
| 1496707200000 | 335.43 |
| 1496793600000 | 335.7 |
| 1496880000000 | 335 |
| 1496966400000 | 337.25 |
| 1497225600000 | 332.89 |
| 1497312000000 | 334.95 |
| 1497398400000 | 334.68 |
| 1497484800000 | 332.7 |
| 1497571200000 | 335.88 |
| 1497830400000 | 338.76 |
| 1497916800000 | 336.73 |
| 1498003200000 | 336.37 |
| 1498089600000 | 335.99 |
| 1498176000000 | 334.0899 |
| 1498435200000 | 334.56 |
| 1498521600000 | 331.2799 |
| 1498608000000 | 330.6 |
| 1498694400000 | 326.11 |
| 1498780800000 | 326.79 |
| 1499040000000 | 330.22 |
| 1499126400000 | 329.45 |
| 1499212800000 | 330.48 |
| 1499299200000 | 328.41 |
| 1499385600000 | 328.98 |
| 1499644800000 | 331.12 |
| 1499731200000 | 330.19 |
| 1499817600000 | 334.92 |
| 1499904000000 | 336 |
| 1499990400000 | 336.82 |
| 1500249600000 | 337.31 |
| 1500336000000 | 334.35 |
| 1500422400000 | 335.83 |
| 1500508800000 | 334.51 |
| 1500595200000 | 330.75 |
| 1500854400000 | 329.2799 |
| 1500940800000 | 329.9 |
| 1501027200000 | 332.99 |
| 1501113600000 | 332.88 |
| 1501200000000 | 329.61 |
| 1501459200000 | 329.31 |
| 1501545600000 | 331.37 |
| 1501632000000 | 330.68 |
| 1501718400000 | 330.97 |
| 1501804800000 | 334.18 |
| 1502064000000 | 334.19 |
| 1502150400000 | 335.23 |
| 1502236800000 | 332.7799 |
| 1502323200000 | 329.94 |
| 1502409600000 | 326.77 |
| 1502668800000 | 331.0899 |
| 1502755200000 | 331.55 |
| 1502841600000 | 333.96 |
| 1502928000000 | 333.33 |
| 1503014400000 | 331.61 |
| 1503273600000 | 330.26 |
| 1503360000000 | 333.17 |
| 1503446400000 | 332.3399 |
| 1503532800000 | 332.64 |
| 1503619200000 | 332.23 |
| 1503878400000 | 330.2 |
| 1503964800000 | 326.91 |
| 1504051200000 | 329.55 |
| 1504137600000 | 332.54 |
| 1504224000000 | 334.21 |
| 1504483200000 | 332.9 |
| 1504569600000 | 332.18 |
| 1504656000000 | 331.86 |
| 1504742400000 | 332.3399 |
| 1504828800000 | 332.96 |
| 1505088000000 | 337.13 |
| 1505174400000 | 338.58 |
| 1505260800000 | 338.17 |
| 1505347200000 | 338.38 |
| 1505433600000 | 336.81 |
| 1505692800000 | 338.81 |
| 1505779200000 | 339.22 |
| 1505865600000 | 338.94 |
| 1505952000000 | 339.01 |
| 1506038400000 | 339.27 |
| 1506297600000 | 339.51 |
| 1506384000000 | 339.45 |
| 1506470400000 | 340.92 |
| 1506556800000 | 342.19 |
| 1506643200000 | 343.26 |
| 1506902400000 | 344.8 |
| 1506988800000 | 345.87 |
| 1507075200000 | 345.27 |
| 1507161600000 | 346.38 |
| 1507248000000 | 344.2799 |
| 1507507200000 | 344.92 |
| 1507593600000 | 344.81 |
| 1507680000000 | 346.0899 |
| 1507766400000 | 346.82 |
| 1507852800000 | 347.71 |
| 1508112000000 | 347.45 |
| 1508198400000 | 346.74 |
| 1508284800000 | 347.98 |
| 1508371200000 | 345.96 |
| 1508457600000 | 346.8399 |
| 1508716800000 | 347.72 |
| 1508803200000 | 346.74 |
| 1508889600000 | 344.95 |
| 1508976000000 | 350.43 |
| 1509062400000 | 352.26 |
| 1509321600000 | 353.17 |
| 1509408000000 | 354.04 |
| 1509494400000 | 356.27 |
| 1509580800000 | 355.47 |
| 1509667200000 | 356.3399 |
| 1509926400000 | 356.18 |
| 1510012800000 | 354.97 |
| 1510099200000 | 354.76 |
| 1510185600000 | 351.25 |
| 1510272000000 | 349.94 |
| 1510531200000 | 347.48 |
| 1510617600000 | 346.32 |
| 1510704000000 | 343.79 |
| 1510790400000 | 347.15 |
| 1510876800000 | 345.36 |
| 1511136000000 | 346.91 |
| 1511222400000 | 348.35 |
| 1511308800000 | 347.2 |
| 1511395200000 | 348.04 |
| 1511481600000 | 347.62 |
| 1511740800000 | 345.75 |
| 1511827200000 | 347.27 |
| 1511913600000 | 347.26 |
| 1512000000000 | 348.05 |
| 1512086400000 | 345.13 |
| 1512345600000 | 348.04 |
| 1512432000000 | 347.42 |
| 1512518400000 | 346.79 |
| 1512604800000 | 347.25 |
| 1512691200000 | 348.87 |
| 1512950400000 | 348.2799 |
| 1513036800000 | 350.05 |
| 1513123200000 | 348.75 |
| 1513209600000 | 347.82 |
| 1513296000000 | 346.74 |
| 1513555200000 | 351.18 |
| 1513641600000 | 350.83 |
| 1513728000000 | 348.81 |
| 1513814400000 | 349.83 |
| 1513900800000 | 349.92 |
| 1514332800000 | 350.68 |
| 1514419200000 | 350.22 |
| 1514505600000 | 349.07 |
| 1514851200000 | 349.35 |
| 1514937600000 | 351.94 |
| 1515024000000 | 355.8399 |
| 1515110400000 | 359.18 |
| 1515369600000 | 360.57 |
| 1515456000000 | 362.02 |
| 1515542400000 | 360.48 |
| 1515628800000 | 359.7799 |
| 1515715200000 | 360.41 |
| 1515974400000 | 360.2799 |
| 1516060800000 | 361.38 |
| 1516147200000 | 361.2799 |
| 1516233600000 | 362.18 |
| 1516320000000 | 363.99 |
| 1516579200000 | 364.95 |
| 1516665600000 | 364.96 |
| 1516752000000 | 362.2799 |
| 1516838400000 | 360.35 |
| 1516924800000 | 362.08 |
| 1517184000000 | 361.42 |
| 1517270400000 | 357.79 |
| 1517356800000 | 358.36 |
| 1517443200000 | 358.65 |
| 1517529600000 | 353.1 |
| 1517788800000 | 347.95 |
| 1517875200000 | 340.69 |
| 1517961600000 | 347.01 |
| 1518048000000 | 340.79 |
| 1518134400000 | 337.92 |
| 1518393600000 | 341.9 |
| 1518480000000 | 340.14 |
| 1518566400000 | 343.96 |
| 1518652800000 | 346.79 |
| 1518739200000 | 350.5899 |
| 1518998400000 | 348.54 |
| 1519084800000 | 350.74 |
| 1519171200000 | 351.83 |
| 1519257600000 | 351.47 |
| 1519344000000 | 351.76 |
| 1519603200000 | 353.02 |
| 1519689600000 | 352.38 |
| 1519776000000 | 350.8 |
| 1519862400000 | 345.88 |
| 1519948800000 | 339.47 |
| 1520208000000 | 342.33 |
| 1520294400000 | 344.96 |
| 1520380800000 | 346.46 |
| 1520467200000 | 350.6 |
| 1520553600000 | 352.9 |
| 1520812800000 | 354.0299 |
| 1520899200000 | 350.38 |
| 1520985600000 | 349.72 |
| 1521072000000 | 351.5299 |
| 1521158400000 | 351.47 |
| 1521417600000 | 348.41 |
| 1521504000000 | 349.8 |
| 1521590400000 | 349.1 |
| 1521676800000 | 343.46 |
| 1521763200000 | 341.4 |
| 1522022400000 | 339.25 |
| 1522108800000 | 343.05 |
| 1522195200000 | 343.58 |
| 1522281600000 | 344.88 |
| 1522713600000 | 342.87 |
| 1522800000000 | 339.69 |
| 1522886400000 | 347.33 |
| 1522972800000 | 346.67 |
| 1523232000000 | 347.15 |
| 1523318400000 | 349.85 |
| 1523404800000 | 347.99 |
| 1523491200000 | 350.5299 |
| 1523577600000 | 351.43 |
| 1523836800000 | 350.69 |
| 1523923200000 | 354.06 |
| 1524009600000 | 355.64 |
| 1524096000000 | 356.52 |
| 1524182400000 | 356.69 |
| 1524441600000 | 357.67 |
| 1524528000000 | 356.75 |
| 1524614400000 | 352.11 |
| 1524700800000 | 356.32 |
| 1524787200000 | 357.49 |
| 1525046400000 | 357.76 |
| 1525132800000 | 357.5899 |
| 1525219200000 | 360.77 |
| 1525305600000 | 359.12 |
| 1525392000000 | 360.98 |
| 1525651200000 | 363.63 |
| 1525737600000 | 366.04 |
| 1525824000000 | 366.29 |
| 1525910400000 | 366.5299 |
| 1525996800000 | 367.21 |
| 1526256000000 | 367.35 |
| 1526342400000 | 367.2799 |
| 1526428800000 | 367.1 |
| 1526515200000 | 369.95 |
| 1526601600000 | 369.69 |
| 1526860800000 | 370.79 |
| 1526947200000 | 371.62 |
| 1527033600000 | 368.41 |
| 1527120000000 | 367.2799 |
| 1527206400000 | 367.89 |
| 1527465600000 | 367.92 |
| 1527552000000 | 362.25 |
| 1527638400000 | 363.98 |
| 1527724800000 | 362.31 |
| 1527811200000 | 365.35 |
| 1528070400000 | 367.15 |
| 1528156800000 | 366.67 |
| 1528243200000 | 366.91 |
| 1528329600000 | 366.96 |
| 1528416000000 | 366.06 |
| 1528675200000 | 368.62 |
| 1528761600000 | 369.14 |
| 1528848000000 | 370.18 |
| 1528934400000 | 373.2799 |
| 1529020800000 | 369.94 |
| 1529280000000 | 367.46 |
| 1529366400000 | 364.7799 |
| 1529452800000 | 365.68 |
| 1529539200000 | 362.41 |
| 1529625600000 | 364.96 |
| 1529884800000 | 359.24 |
| 1529971200000 | 359.15 |
| 1530057600000 | 360.95 |
| 1530144000000 | 357.02 |
| 1530230400000 | 359.82 |
| 1530489600000 | 357.36 |
| 1530576000000 | 360.21 |
| 1530662400000 | 359.62 |
| 1530748800000 | 361.61 |
| 1530835200000 | 362.95 |
| 1531094400000 | 365.37 |
| 1531180800000 | 367.45 |
| 1531267200000 | 364.44 |
| 1531353600000 | 366.45 |
| 1531440000000 | 366.33 |
| 1531699200000 | 366.94 |
| 1531785600000 | 368.33 |
| 1531872000000 | 369.42 |
| 1531958400000 | 368.37 |
| 1532044800000 | 367.11 |
| 1532304000000 | 366.47 |
| 1532390400000 | 369.11 |
| 1532476800000 | 369.4 |
| 1532563200000 | 371.91 |
| 1532649600000 | 374.47 |
| 1532908800000 | 374.12 |
| 1532995200000 | 374.02 |
| 1533081600000 | 374.0299 |
| 1533168000000 | 371.67 |
| 1533254400000 | 373.62 |
| 1533513600000 | 373.4 |
| 1533600000000 | 373.98 |
| 1533686400000 | 373.25 |
| 1533772800000 | 375 |
| 1533859200000 | 371.23 |
| 1534118400000 | 370.29 |
| 1534204800000 | 369.7799 |
| 1534291200000 | 364.5899 |
| 1534377600000 | 366.08 |
| 1534464000000 | 365.61 |
| 1534723200000 | 367.91 |
| 1534809600000 | 369.3399 |
| 1534896000000 | 370.0899 |
| 1534982400000 | 370.3 |
| 1535068800000 | 370.54 |
| 1535328000000 | 373.23 |
| 1535414400000 | 373.73 |
| 1535500800000 | 373.9 |
| 1535587200000 | 373.31 |
| 1535673600000 | 370.58 |
| 1535932800000 | 370.74 |
| 1536019200000 | 368.7799 |
| 1536105600000 | 364.25 |
| 1536192000000 | 362.88 |
| 1536278400000 | 363.81 |
| 1536537600000 | 366.15 |
| 1536624000000 | 366.05 |
| 1536710400000 | 367.71 |
| 1536796800000 | 365.93 |
| 1536883200000 | 367.13 |
| 1537142400000 | 367.21 |
| 1537228800000 | 368.36 |
| 1537315200000 | 368.96 |
| 1537401600000 | 370.87 |
| 1537488000000 | 371.31 |
| 1537747200000 | 369.49 |
| 1537833600000 | 370.82 |
| 1537920000000 | 370.69 |
| 1538006400000 | 370.58 |
| 1538092800000 | 367.68 |
| 1538352000000 | 368.63 |
| 1538438400000 | 367.23 |
| 1538524800000 | 368.0299 |
| 1538611200000 | 362.7 |
| 1538697600000 | 359.49 |
| 1538956800000 | 354.4 |
| 1539043200000 | 353.99 |
| 1539129600000 | 344.65 |
| 1539216000000 | 338.64 |
| 1539302400000 | 339.22 |
| 1539561600000 | 338.3399 |
| 1539648000000 | 345.83 |
| 1539734400000 | 344.95 |
| 1539820800000 | 343.37 |
| 1539907200000 | 341.51 |
| 1540166400000 | 340.01 |
| 1540252800000 | 331.48 |
| 1540339200000 | 329.4 |
| 1540425600000 | 332.72 |
| 1540512000000 | 330.81 |
| 1540771200000 | 334.52 |
| 1540857600000 | 335.33 |
| 1540944000000 | 340.69 |
| 1541030400000 | 342.0899 |
| 1541116800000 | 345.41 |
| 1541376000000 | 342.92 |
| 1541462400000 | 342.44 |
| 1541548800000 | 346.07 |
| 1541635200000 | 346 |
| 1541721600000 | 344.48 |
| 1541980800000 | 341.06 |
| 1542067200000 | 341.57 |
| 1542153600000 | 339.72 |
| 1542240000000 | 335.38 |
| 1542326400000 | 335.02 |
| 1542585600000 | 331.48 |
| 1542672000000 | 325.82 |
| 1542758400000 | 329.17 |
| 1542844800000 | 326.49 |
| 1542931200000 | 327.91 |
| 1543190400000 | 331.3 |
| 1543276800000 | 330.16 |
| 1543363200000 | 329.56 |
| 1543449600000 | 331.5899 |
| 1543536000000 | 330.17 |
| 1543795200000 | 334.62 |
| 1543881600000 | 331.05 |
| 1543968000000 | 328.25 |
| 1544054400000 | 317.65 |
| 1544140800000 | 320.07 |
| 1544400000000 | 313.64 |
| 1544486400000 | 318.16 |
| 1544572800000 | 323.75 |
| 1544659200000 | 323.36 |
| 1544745600000 | 321.37 |
| 1545004800000 | 317.05 |
| 1545091200000 | 314.83 |
| 1545177600000 | 316.48 |
| 1545264000000 | 310.0899 |
| 1545350400000 | 309.4 |
| 1545609600000 | 308.64 |
| 1545868800000 | 304.27 |
| 1545955200000 | 309.49 |
| 1546214400000 | 311.7 |
| 1546387200000 | 311.62 |
| 1546473600000 | 307.38 |
| 1546560000000 | 316.66 |
| 1546819200000 | 318.45 |
| 1546905600000 | 322.16 |
| 1546992000000 | 324.48 |
| 1547078400000 | 325.18 |
| 1547164800000 | 324.72 |
| 1547424000000 | 322.27 |
| 1547510400000 | 323.06 |
| 1547596800000 | 326.1 |
| 1547683200000 | 326.73 |
| 1547769600000 | 331.75 |
| 1548028800000 | 331.45 |
| 1548115200000 | 330.55 |
| 1548201600000 | 330.75 |
| 1548288000000 | 331.87 |
| 1548374400000 | 333.74 |
| 1548633600000 | 330.8399 |
| 1548720000000 | 332.65 |
| 1548806400000 | 333.7799 |
| 1548892800000 | 332.21 |
| 1548979200000 | 332.85 |
| 1549238400000 | 333.22 |
| 1549324800000 | 338.43 |
| 1549411200000 | 338.52 |
| 1549497600000 | 331.87 |
| 1549584000000 | 328.18 |
| 1549843200000 | 331.3399 |
| 1549929600000 | 333.32 |
| 1550016000000 | 336.5299 |
| 1550102400000 | 336.24 |
| 1550188800000 | 339.5899 |
| 1550448000000 | 340.9 |
| 1550534400000 | 339.93 |
| 1550620800000 | 342.31 |
| 1550707200000 | 340.93 |
| 1550793600000 | 341.85 |
| 1551052800000 | 342.96 |
| 1551139200000 | 343.62 |
| 1551225600000 | 342.25 |
| 1551312000000 | 343.5 |
| 1551398400000 | 346.45 |
| 1551657600000 | 347.9 |
| 1551744000000 | 347.12 |
| 1551830400000 | 346.42 |
| 1551916800000 | 343.66 |
| 1552003200000 | 341.32 |
| 1552262400000 | 343.67 |
| 1552348800000 | 343.72 |
| 1552435200000 | 345.63 |
| 1552521600000 | 348.74 |
| 1552608000000 | 350.83 |
| 1552867200000 | 351.85 |
| 1552953600000 | 354.31 |
| 1553040000000 | 351.44 |
| 1553126400000 | 351.37 |
| 1553212800000 | 345.51 |
| 1553472000000 | 344.2 |
| 1553558400000 | 346.26 |
| 1553644800000 | 345.61 |
| 1553731200000 | 345.0899 |
| 1553817600000 | 348.37 |
| 1554076800000 | 353.44 |
| 1554163200000 | 354.72 |
| 1554249600000 | 359.3 |
| 1554336000000 | 357.88 |
| 1554422400000 | 359.26 |
| 1554681600000 | 357.54 |
| 1554768000000 | 354.8399 |
| 1554854400000 | 356.7799 |
| 1554940800000 | 357.5899 |
| 1555027200000 | 359.8 |
| 1555286400000 | 361.08 |
| 1555372800000 | 362.47 |
| 1555459200000 | 362.85 |
| 1555545600000 | 363.24 |
| 1555977600000 | 363.57 |
| 1556064000000 | 362.73 |
| 1556150400000 | 361.47 |
| 1556236800000 | 363.18 |
| 1556496000000 | 363.98 |
| 1556582400000 | 362.04 |
| 1556668800000 | 361.91 |
| 1556755200000 | 359.96 |
| 1556841600000 | 359.97 |
| 1557100800000 | 355.85 |
| 1557187200000 | 352.83 |
| 1557273600000 | 353.39 |
| 1557360000000 | 347.56 |
| 1557446400000 | 350.31 |
| 1557705600000 | 344.98 |
| 1557792000000 | 349.11 |
| 1557878400000 | 350.05 |
| 1557964800000 | 355.4 |
| 1558051200000 | 354.13 |
| 1558310400000 | 350.69 |
| 1558396800000 | 354.01 |
| 1558483200000 | 354.2799 |
| 1558569600000 | 348.51 |
| 1558656000000 | 350.26 |
| 1558915200000 | 350.96 |
| 1559001600000 | 350.77 |
| 1559088000000 | 345.01 |
| 1559174400000 | 346.79 |
| 1559260800000 | 344.87 |
| 1559520000000 | 345.97 |
| 1559606400000 | 347.35 |
| 1559692800000 | 349.2799 |
| 1559779200000 | 348.65 |
| 1559865600000 | 352.37 |
| 1560124800000 | 352.9 |
| 1560211200000 | 356.16 |
| 1560297600000 | 354.5299 |
| 1560384000000 | 354.76 |
| 1560470400000 | 353.01 |
| 1560729600000 | 352.08 |
| 1560816000000 | 358.14 |
| 1560902400000 | 358.26 |
| 1560988800000 | 359.23 |
| 1561075200000 | 357.82 |
| 1561334400000 | 357.13 |
| 1561420800000 | 356.7 |
| 1561507200000 | 355.66 |
| 1561593600000 | 355.7 |
| 1561680000000 | 358.57 |
| 1561939200000 | 361.32 |
| 1562025600000 | 361.68 |
| 1562112000000 | 365.54 |
| 1562198400000 | 366.17 |
| 1562284800000 | 362.47 |
| 1562544000000 | 361.3399 |
| 1562630400000 | 359.19 |
| 1562716800000 | 358.75 |
| 1562803200000 | 358.51 |
| 1562889600000 | 360.01 |
| 1563148800000 | 361.92 |
| 1563235200000 | 363.3399 |
| 1563321600000 | 361.8399 |
| 1563408000000 | 360.18 |
| 1563494400000 | 361.58 |
| 1563753600000 | 362.36 |
| 1563840000000 | 366.33 |
| 1563926400000 | 367.55 |
| 1564012800000 | 365.18 |
| 1564099200000 | 365.66 |
| 1564358400000 | 365.21 |
| 1564444800000 | 359.38 |
| 1564531200000 | 360.47 |
| 1564617600000 | 362.96 |
| 1564704000000 | 355.51 |
| 1564963200000 | 347.41 |
| 1565049600000 | 346.39 |
| 1565136000000 | 347.45 |
| 1565222400000 | 353.26 |
| 1565308800000 | 349.89 |
| 1565568000000 | 348.42 |
| 1565654400000 | 350.12 |
| 1565740800000 | 342.82 |
| 1565827200000 | 340.44 |
| 1565913600000 | 345.41 |
| 1566172800000 | 350.25 |
| 1566259200000 | 347.57 |
| 1566345600000 | 353.3399 |
| 1566432000000 | 351.45 |
| 1566518400000 | 348.82 |
| 1566777600000 | 348.8399 |
| 1566864000000 | 351.4 |
| 1566950400000 | 349.43 |
| 1567036800000 | 353.22 |
| 1567123200000 | 357.17 |
| 1567382400000 | 357.89 |
| 1567468800000 | 355.75 |
| 1567555200000 | 359.82 |
| 1567641600000 | 363.27 |
| 1567728000000 | 363.98 |
| 1567987200000 | 363.51 |
| 1568073600000 | 363.74 |
| 1568160000000 | 366.38 |
| 1568246400000 | 367.05 |
| 1568332800000 | 368.46 |
| 1568592000000 | 366.48 |
| 1568678400000 | 365.08 |
| 1568764800000 | 364.64 |
| 1568851200000 | 366.47 |
| 1568937600000 | 366.38 |
| 1569196800000 | 362.72 |
| 1569283200000 | 363.9 |
| 1569369600000 | 361.87 |
| 1569456000000 | 363.5 |
| 1569542400000 | 365.5 |
| 1569801600000 | 366.23 |
| 1569888000000 | 363.22 |
| 1569974400000 | 354.61 |
| 1570060800000 | 354.63 |
| 1570147200000 | 358.13 |
| 1570406400000 | 360.74 |
| 1570492800000 | 356.83 |
| 1570579200000 | 358.64 |
| 1570665600000 | 360.97 |
| 1570752000000 | 366.87 |
| 1571011200000 | 366.14 |
| 1571097600000 | 370 |
| 1571184000000 | 370.23 |
| 1571270400000 | 370.3399 |
| 1571356800000 | 369.15 |
| 1571616000000 | 371.85 |
| 1571702400000 | 371.48 |
| 1571788800000 | 371.9 |
| 1571875200000 | 374.39 |
| 1571961600000 | 374.2 |
| 1572220800000 | 375.87 |
| 1572307200000 | 375.29 |
| 1572393600000 | 375.76 |
| 1572480000000 | 374.45 |
| 1572566400000 | 377.52 |
| 1572825600000 | 381.76 |
| 1572912000000 | 382.21 |
| 1572998400000 | 382.2 |
| 1573084800000 | 384.52 |
| 1573171200000 | 383.47 |
| 1573430400000 | 382.8 |
| 1573516800000 | 383.44 |
| 1573603200000 | 381.77 |
| 1573689600000 | 381.01 |
| 1573776000000 | 383.17 |
| 1574035200000 | 383.25 |
| 1574121600000 | 382.2799 |
| 1574208000000 | 382.46 |
| 1574294400000 | 380.54 |
| 1574380800000 | 381.58 |
| 1574640000000 | 384.41 |
| 1574726400000 | 386.97 |
| 1574812800000 | 387.15 |
| 1574899200000 | 386.55 |
| 1574985600000 | 384.88 |
| 1575244800000 | 379.5 |
| 1575331200000 | 377.8399 |
| 1575417600000 | 381.6 |
| 1575504000000 | 382.2 |
| 1575590400000 | 385.15 |
| 1575849600000 | 384.12 |
| 1575936000000 | 382.81 |
| 1576022400000 | 383.27 |
| 1576108800000 | 385.19 |
| 1576195200000 | 387.27 |
| 1576454400000 | 391.31 |
| 1576540800000 | 391 |
| 1576627200000 | 390.56 |
| 1576713600000 | 391.9 |
| 1576800000000 | 394.25 |
| 1577059200000 | 394.71 |
| 1577145600000 | 395.29 |
| 1577404800000 | 395.2799 |
| 1577664000000 | 392.47 |
| 1577750400000 | 391.48 |
| 1577923200000 | 395.71 |
| 1578009600000 | 394.25 |
| 1578268800000 | 392.31 |
| 1578355200000 | 393.56 |
| 1578441600000 | 394.36 |
| 1578528000000 | 395.7799 |
| 1578614400000 | 395.39 |
| 1578873600000 | 395.07 |
| 1578960000000 | 396.22 |
| 1579046400000 | 395.37 |
| 1579132800000 | 396.5299 |
| 1579219200000 | 398.86 |
| 1579478400000 | 399.69 |
| 1579564800000 | 398.77 |
| 1579651200000 | 398.38 |
| 1579737600000 | 395.42 |
| 1579824000000 | 398.43 |
| 1580083200000 | 390.12 |
| 1580169600000 | 393.22 |
| 1580256000000 | 395.04 |
| 1580342400000 | 390.35 |
| 1580428800000 | 386.87 |
| 1580688000000 | 389.0299 |
| 1580774400000 | 394.77 |
| 1580860800000 | 400.25 |
| 1580947200000 | 400.9 |
| 1581033600000 | 398.83 |
| 1581292800000 | 399.77 |
| 1581379200000 | 403.86 |
| 1581465600000 | 406.46 |
| 1581552000000 | 406.06 |
| 1581638400000 | 407.39 |
| 1581897600000 | 408.67 |
| 1581984000000 | 407.02 |
| 1582070400000 | 410.68 |
| 1582156800000 | 407.88 |
| 1582243200000 | 405.62 |
| 1582502400000 | 390.2 |
| 1582588800000 | 383.47 |
| 1582675200000 | 383.5 |
| 1582761600000 | 370.35 |
| 1582848000000 | 357.39 |
| 1583107200000 | 357.4 |
| 1583193600000 | 363.95 |
| 1583280000000 | 366.49 |
| 1583366400000 | 359.63 |
| 1583452800000 | 347.2799 |
| 1583712000000 | 321.73 |
| 1583798400000 | 316.8 |
| 1583884800000 | 312.29 |
| 1583971200000 | 273.89 |
| 1584057600000 | 278.33 |
| 1584316800000 | 262.38 |
| 1584403200000 | 266.83 |
| 1584489600000 | 258.4 |
| 1584576000000 | 265.0299 |
| 1584662400000 | 273.23 |
| 1584921600000 | 263.17 |
| 1585008000000 | 284.3 |
| 1585094400000 | 291.88 |
| 1585180800000 | 299.8399 |
| 1585267200000 | 288.72 |
| 1585526400000 | 289.1 |
| 1585612800000 | 295.75 |
| 1585699200000 | 287.93 |
| 1585785600000 | 290.2799 |
| 1585872000000 | 286.38 |
| 1586131200000 | 298.25 |
| 1586217600000 | 305.64 |
| 1586304000000 | 306.06 |
| 1586390400000 | 311.82 |
| 1586822400000 | 312.93 |
| 1586908800000 | 301.38 |
| 1586995200000 | 301.27 |
| 1587081600000 | 310.8 |
| 1587340800000 | 311.48 |
| 1587427200000 | 303.27 |
| 1587513600000 | 306.37 |
| 1587600000000 | 310.91 |
| 1587686400000 | 309.04 |
| 1587945600000 | 313.82 |
| 1588032000000 | 319.08 |
| 1588118400000 | 326.62 |
| 1588204800000 | 322.39 |
| 1588291200000 | 321.83 |
| 1588550400000 | 310.07 |
| 1588636800000 | 317.45 |
| 1588723200000 | 315.56 |
| 1588809600000 | 320.8399 |
| 1588896000000 | 325.45 |
| 1589155200000 | 323.19 |
| 1589241600000 | 324.93 |
| 1589328000000 | 318.64 |
| 1589414400000 | 311.3399 |
| 1589500800000 | 313.97 |
| 1589760000000 | 326.99 |
| 1589846400000 | 323.6 |
| 1589932800000 | 327.02 |
| 1590019200000 | 325.5899 |
| 1590105600000 | 326.0899 |
| 1590364800000 | 332.3 |
| 1590451200000 | 339.05 |
| 1590537600000 | 337.54 |
| 1590624000000 | 342.58 |
| 1590710400000 | 339.36 |
| 1590969600000 | 343.69 |
| 1591056000000 | 350.65 |
| 1591142400000 | 358.95 |
| 1591228800000 | 358.63 |
| 1591315200000 | 364.98 |
| 1591574400000 | 363.27 |
| 1591660800000 | 357.71 |
| 1591747200000 | 354 |
| 1591833600000 | 340.35 |
| 1591920000000 | 341.04 |
| 1592179200000 | 340.69 |
| 1592265600000 | 349.82 |
| 1592352000000 | 351.79 |
| 1592438400000 | 352.12 |
| 1592524800000 | 351.87 |
| 1592784000000 | 349.39 |
| 1592870400000 | 353.87 |
| 1592956800000 | 343.95 |
| 1593043200000 | 346.33 |
| 1593129600000 | 345.2799 |
| 1593388800000 | 347.7799 |
| 1593475200000 | 348.88 |
| 1593561600000 | 350.85 |
| 1593648000000 | 357.29 |
| 1593734400000 | 356.29 |
| 1593993600000 | 362.38 |
| 1594080000000 | 361.22 |
| 1594166400000 | 358.75 |
| 1594252800000 | 355.72 |
| 1594339200000 | 358.73 |
| 1594598400000 | 362.92 |
| 1594684800000 | 360.47 |
| 1594771200000 | 365.97 |
| 1594857600000 | 365.26 |
| 1594944000000 | 364.68 |
| 1595203200000 | 368.57 |
| 1595289600000 | 368.55 |
| 1595376000000 | 367.87 |
| 1595462400000 | 368.26 |
| 1595548800000 | 361.2799 |
| 1595808000000 | 360.07 |
| 1595894400000 | 360.58 |
| 1595980800000 | 360.15 |
| 1596067200000 | 350.86 |
| 1596153600000 | 348.64 |
| 1596412800000 | 355.16 |
| 1596499200000 | 354.64 |
| 1596585600000 | 358.11 |
| 1596672000000 | 356.3 |
| 1596758400000 | 358.29 |
| 1597017600000 | 359.52 |
| 1597104000000 | 366.6 |
| 1597190400000 | 369.5 |
| 1597276800000 | 368.02 |
| 1597363200000 | 363.0899 |
| 1597622400000 | 364.06 |
| 1597708800000 | 361.5 |
| 1597795200000 | 362.91 |
| 1597881600000 | 358.94 |
| 1597968000000 | 358.88 |
| 1598227200000 | 364.63 |
| 1598313600000 | 363.15 |
| 1598400000000 | 366.98 |
| 1598486400000 | 363.4 |
| 1598572800000 | 361.8399 |
| 1598832000000 | 360.54 |
| 1598918400000 | 359.5 |
| 1599004800000 | 363.83 |
| 1599091200000 | 359.06 |
| 1599177600000 | 356.35 |
| 1599436800000 | 362.71 |
| 1599523200000 | 358.0299 |
| 1599609600000 | 364.67 |
| 1599696000000 | 363.51 |
| 1599782400000 | 363.76 |
| 1600041600000 | 364.54 |
| 1600128000000 | 366.6 |
| 1600214400000 | 369.24 |
| 1600300800000 | 367.51 |
| 1600387200000 | 365.6 |
| 1600646400000 | 353.06 |
| 1600732800000 | 354.67 |
| 1600819200000 | 355.0299 |
| 1600905600000 | 351.43 |
| 1600992000000 | 351.75 |
| 1601251200000 | 360.24 |
| 1601337600000 | 359.06 |
| 1601424000000 | 359.11 |
| 1601510400000 | 360.22 |
| 1601596800000 | 360.92 |
| 1601856000000 | 365.79 |
| 1601942400000 | 366.2799 |
| 1602028800000 | 367.0299 |
| 1602115200000 | 369.73 |
| 1602201600000 | 371.81 |
| 1602460800000 | 374.51 |
| 1602547200000 | 372.05 |
| 1602633600000 | 373.76 |
| 1602720000000 | 366.75 |
| 1602806400000 | 370.49 |
| 1603065600000 | 370.45 |
| 1603152000000 | 368.85 |
| 1603238400000 | 363.41 |
| 1603324800000 | 362.5299 |
| 1603411200000 | 364.45 |
| 1603670400000 | 357.3399 |
| 1603756800000 | 354.7 |
| 1603843200000 | 342.7799 |
| 1603929600000 | 342.66 |
| 1604016000000 | 343.7 |
| 1604275200000 | 348.23 |
| 1604361600000 | 355.86 |
| 1604448000000 | 362.71 |
| 1604534400000 | 366.8399 |
| 1604620800000 | 366.37 |
| 1604880000000 | 379.56 |
| 1604966400000 | 382.66 |
| 1605052800000 | 384.63 |
| 1605139200000 | 383.14 |
| 1605225600000 | 384.85 |
| 1605484800000 | 391.82 |
| 1605571200000 | 392.0299 |
| 1605657600000 | 394.35 |
| 1605744000000 | 391.44 |
| 1605830400000 | 393.49 |
| 1606089600000 | 394.0899 |
| 1606176000000 | 398.64 |
| 1606262400000 | 398.42 |
| 1606348800000 | 398.86 |
| 1606435200000 | 402.51 |
| 1606694400000 | 399.48 |
| 1606780800000 | 401.2799 |
| 1606867200000 | 399.96 |
| 1606953600000 | 399.05 |
| 1607040000000 | 401.79 |
| 1607299200000 | 401.75 |
| 1607385600000 | 402.19 |
| 1607472000000 | 404.32 |
| 1607558400000 | 403.7 |
| 1607644800000 | 401.61 |
| 1607904000000 | 403.89 |
| 1607990400000 | 406.36 |
| 1608076800000 | 408.0299 |
| 1608163200000 | 409.85 |
| 1608249600000 | 410.31 |
| 1608508800000 | 402.48 |
| 1608595200000 | 407.31 |
| 1608681600000 | 410.91 |
| 1608768000000 | 411.22 |
| 1609113600000 | 414.37 |
| 1609200000000 | 416.88 |
| 1609286400000 | 414.75 |
| 1609372800000 | 413.82 |
| 1609718400000 | 416.8399 |
| 1609804800000 | 416.17 |
| 1609891200000 | 418.97 |
| 1609977600000 | 421.93 |
| 1610064000000 | 424.05 |
| 1610323200000 | 420.46 |
| 1610409600000 | 421.41 |
| 1610496000000 | 422.31 |
| 1610582400000 | 425.29 |
| 1610668800000 | 420.37 |
| 1610928000000 | 422.66 |
| 1611014400000 | 421.62 |
| 1611100800000 | 424.09 |
| 1611187200000 | 425.08 |
| 1611273600000 | 420.98 |
| 1611532800000 | 416.1 |
| 1611619200000 | 418.82 |
| 1611705600000 | 414.9 |
| 1611792000000 | 416.74 |
| 1611878400000 | 411.5 |
| 1612137600000 | 417.4 |
| 1612224000000 | 422.72 |
| 1612310400000 | 425.44 |
| 1612396800000 | 427.08 |
| 1612483200000 | 428.78 |
| 1612742400000 | 430.47 |
| 1612828800000 | 429.09 |
| 1612915200000 | 427.45 |
| 1613001600000 | 430.16 |
| 1613088000000 | 431.52 |
| 1613347200000 | 435.22 |
| 1613433600000 | 435.46 |
| 1613520000000 | 432.1 |
| 1613606400000 | 428.32 |
| 1613692800000 | 433.29 |
| 1613952000000 | 431.56 |
| 1614038400000 | 427.44 |
| 1614124800000 | 429.72 |
| 1614211200000 | 429.71 |
| 1614297600000 | 422.5 |
| 1614556800000 | 430.72 |
| 1614643200000 | 431.62 |
| 1614729600000 | 430.73 |
| 1614816000000 | 428.07 |
| 1614902400000 | 423.94 |
| 1615161600000 | 432.05 |
| 1615248000000 | 436.28 |
| 1615334400000 | 436.86 |
| 1615420800000 | 440.32 |
| 1615507200000 | 439.31 |
| 1615766400000 | 439.23 |
| 1615852800000 | 442.72 |
| 1615939200000 | 440.86 |
| 1616025600000 | 443.55 |
| 1616112000000 | 440.83 |
| 1616371200000 | 442.62 |
| 1616457600000 | 439.94 |
| 1616544000000 | 441.41 |
| 1616630400000 | 440.25 |
| 1616716800000 | 443.94 |
| 1616976000000 | 444.14 |
| 1617062400000 | 448.06 |
| 1617148800000 | 447.39 |
| 1617235200000 | 450.76 |
| 1617667200000 | 453.9 |
| 1617753600000 | 454.34 |
| 1617840000000 | 455.94 |
| 1617926400000 | 456.3 |
| 1618185600000 | 453.72 |
| 1618272000000 | 455.56 |
| 1618358400000 | 456.21 |
| 1618444800000 | 457.35 |
| 1618531200000 | 461.97 |
| 1618790400000 | 460.88 |
| 1618876800000 | 453.26 |
| 1618963200000 | 454.3 |
| 1619049600000 | 457.53 |
| 1619136000000 | 457.67 |
| 1619395200000 | 459.72 |
| 1619481600000 | 459.04 |
| 1619568000000 | 458.28 |
| 1619654400000 | 455.75 |
| 1619740800000 | 453.48 |
| 1620000000000 | 456.49 |
| 1620086400000 | 449.57 |
| 1620172800000 | 457.72 |
| 1620259200000 | 457.38 |
| 1620345600000 | 462.12 |
| 1620604800000 | 463.25 |
| 1620691200000 | 454.43 |
| 1620777600000 | 452.95 |
| 1620864000000 | 452.89 |
| 1620950400000 | 457.49 |
| 1621209600000 | 457.26 |
| 1621296000000 | 459.72 |
| 1621382400000 | 452.5 |
| 1621468800000 | 457.22 |
| 1621555200000 | 460.01 |
| 1621814400000 | 460.72 |
| 1621900800000 | 462.69 |
| 1621987200000 | 462.31 |
| 1622073600000 | 464.71 |
| 1622160000000 | 467.72 |
| 1622419200000 | 466.62 |
| 1622505600000 | 471.34 |
| 1622592000000 | 471.31 |
| 1622678400000 | 470.88 |
| 1622764800000 | 472.77 |
| 1623024000000 | 474.53 |
| 1623110400000 | 474.03 |
| 1623196800000 | 474.33 |
| 1623283200000 | 473.1 |
| 1623369600000 | 475.95 |
| 1623628800000 | 477.31 |
| 1623715200000 | 476.73 |
| 1623801600000 | 477.66 |
| 1623888000000 | 475.19 |
| 1623974400000 | 469 |
| 1624233600000 | 471.45 |
| 1624320000000 | 473.19 |
| 1624406400000 | 470.37 |
| 1624492800000 | 475.51 |
| 1624579200000 | 476.7 |
| 1624838400000 | 473.98 |
| 1624924800000 | 475.41 |
| 1625011200000 | 472.84 |
| 1625097600000 | 475.97 |
| 1625184000000 | 477.52 |
| 1625443200000 | 479.06 |
| 1625529600000 | 477.31 |
| 1625616000000 | 481.47 |
| 1625702400000 | 474.06 |
| 1625788800000 | 478.49 |
| 1626048000000 | 481.63 |
| 1626134400000 | 481.47 |
| 1626220800000 | 480.7 |
| 1626307200000 | 476.1 |
| 1626393600000 | 475.16 |
| 1626652800000 | 466.06 |
| 1626739200000 | 468.13 |
| 1626825600000 | 475 |
| 1626912000000 | 479.24 |
| 1626998400000 | 483.68 |
| 1627257600000 | 484.13 |
| 1627344000000 | 482.91 |
| 1627430400000 | 484.52 |
| 1627516800000 | 486.47 |
| 1627603200000 | 483.98 |
| 1627862400000 | 486.74 |
| 1627948800000 | 487.08 |
| 1628035200000 | 489.76 |
| 1628121600000 | 492.29 |
| 1628208000000 | 491.43 |
| 1628467200000 | 491.42 |
| 1628553600000 | 493.81 |
| 1628640000000 | 494.51 |
| 1628726400000 | 495.07 |
| 1628812800000 | 496.53 |
| 1629072000000 | 494.11 |
| 1629158400000 | 493.92 |
| 1629244800000 | 495.77 |
| 1629331200000 | 488.64 |
| 1629417600000 | 489.2 |
| 1629676800000 | 493.47 |
| 1629763200000 | 493.79 |
| 1629849600000 | 492.94 |
| 1629936000000 | 491.54 |
| 1630022400000 | 494.43 |
| 1630281600000 | 495.72 |
| 1630368000000 | 492.79 |
| 1630454400000 | 496.34 |
| 1630540800000 | 498.24 |
| 1630627200000 | 494.82 |
| 1630886400000 | 497.59 |
| 1630972800000 | 496.99 |
| 1631059200000 | 491.85 |
| 1631145600000 | 491.35 |
| 1631232000000 | 489.7 |
| 1631491200000 | 489.53 |
| 1631577600000 | 490.62 |
| 1631664000000 | 485.76 |
| 1631750400000 | 487.24 |
| 1631836800000 | 483.61 |
| 1632096000000 | 474.92 |
| 1632182400000 | 478.18 |
| 1632268800000 | 482.57 |
| 1632355200000 | 487.57 |
| 1632441600000 | 483.96 |
| 1632700800000 | 483.8 |
| 1632787200000 | 474.36 |
| 1632873600000 | 475.16 |
| 1632960000000 | 475.78 |
| 1633046400000 | 474.07 |
| 1633305600000 | 473.19 |
| 1633392000000 | 476.86 |
| 1633478400000 | 470.94 |
| 1633564800000 | 476.39 |
| 1633651200000 | 475.76 |
| 1633910400000 | 475.7 |
| 1633996800000 | 477.15 |
| 1634083200000 | 479.33 |
| 1634169600000 | 484.48 |
| 1634256000000 | 487.21 |
| 1634515200000 | 484.15 |
| 1634601600000 | 485.4 |
| 1634688000000 | 486.81 |
| 1634774400000 | 486.75 |
| 1634860800000 | 489.12 |
| 1635120000000 | 488.93 |
| 1635206400000 | 491.84 |
| 1635292800000 | 490.7 |
| 1635379200000 | 490.86 |
| 1635465600000 | 488.68 |
| 1635724800000 | 492.43 |
| 1635811200000 | 492 |
| 1635897600000 | 494.27 |
| 1635984000000 | 497.19 |
| 1636070400000 | 497.29 |
| 1636329600000 | 497.9 |
| 1636416000000 | 496.87 |
| 1636502400000 | 497.38 |
| 1636588800000 | 498.18 |
| 1636675200000 | 499.76 |
| 1636934400000 | 500.83 |
| 1637020800000 | 501.27 |
| 1637107200000 | 500.34 |
| 1637193600000 | 497.14 |
| 1637280000000 | 494.5 |
| 1637539200000 | 493.72 |
| 1637625600000 | 487.35 |
| 1637712000000 | 488.03 |
| 1637798400000 | 490.89 |
| 1637884800000 | 473.59 |
| 1638144000000 | 475.98 |
| 1638230400000 | 471.64 |
| 1638316800000 | 477.32 |
| 1638403200000 | 473.94 |
| 1638489600000 | 469.76 |
| 1638748800000 | 475.98 |
| 1638835200000 | 486.47 |
| 1638921600000 | 483.68 |
| 1639008000000 | 482.55 |
| 1639094400000 | 480.55 |
| 1639353600000 | 478.19 |
| 1639440000000 | 474.14 |
| 1639526400000 | 474.98 |
| 1639612800000 | 478.23 |
| 1639699200000 | 476.57 |
| 1639958400000 | 470.3 |
| 1640044800000 | 477.18 |
| 1640131200000 | 480.75 |
| 1640217600000 | 485.73 |
| 1640304000000 | 485.9 |
| 1640563200000 | 489.22 |
| 1640649600000 | 492.8 |
| 1640736000000 | 492.23 |
| 1640822400000 | 493.02 |
| 1640908800000 | 492.4 |
| 1641168000000 | 494.96 |
| 1641254400000 | 498.25 |
| 1641340800000 | 499.48 |
| 1641427200000 | 493.8 |
| 1641513600000 | 490.61 |
| 1641772800000 | 482.29 |
| 1641859200000 | 486.48 |
| 1641945600000 | 489.81 |
| 1642032000000 | 490.05 |
| 1642118400000 | 485.01 |
| 1642377600000 | 487.1 |
| 1642464000000 | 481.44 |
| 1642550400000 | 482.19 |
| 1642636800000 | 484.65 |
| 1642723200000 | 475.12 |
| 1642982400000 | 457.26 |
| 1643068800000 | 459.06 |
| 1643155200000 | 466.99 |
| 1643241600000 | 467.46 |
| 1643328000000 | 463.67 |
| 1643587200000 | 467.67 |
| 1643673600000 | 473.74 |
| 1643760000000 | 476.33 |
| 1643846400000 | 469.66 |
| 1643932800000 | 462.45 |
| 1644192000000 | 463.44 |
| 1644278400000 | 463.45 |
| 1644364800000 | 471.87 |
| 1644451200000 | 470.34 |
| 1644537600000 | 466.59 |
| 1644796800000 | 458.14 |
| 1644883200000 | 465.81 |
| 1644969600000 | 466.4 |
| 1645056000000 | 461.66 |
| 1645142400000 | 457.08 |
| 1645401600000 | 449.65 |
| 1645488000000 | 449.57 |
| 1645574400000 | 446.77 |
| 1645660800000 | 432.02 |
| 1645747200000 | 445.57 |
| 1646006400000 | 446.03 |
| 1646092800000 | 433.36 |
| 1646179200000 | 434.41 |
| 1646265600000 | 426.05 |
| 1646352000000 | 409.9 |
| 1646611200000 | 403.67 |
| 1646697600000 | 402.44 |
| 1646784000000 | 424.44 |
| 1646870400000 | 419.12 |
| 1646956800000 | 424.55 |
| 1647216000000 | 431.73 |
| 1647302400000 | 428.85 |
| 1647388800000 | 444.44 |
| 1647475200000 | 445.38 |
| 1647561600000 | 449.39 |
| 1647820800000 | 449.87 |
| 1647907200000 | 453.65 |
| 1647993600000 | 447.99 |
| 1648080000000 | 446.06 |
| 1648166400000 | 446.99 |
| 1648425600000 | 448.64 |
| 1648512000000 | 459.83 |
| 1648598400000 | 457.45 |
| 1648684800000 | 451.47 |
| 1648771200000 | 454.64 |
| 1649030400000 | 457.97 |
| 1649116800000 | 457.35 |
| 1649203200000 | 447.54 |
| 1649289600000 | 447.27 |
| 1649376000000 | 452.45 |
| 1649635200000 | 448.89 |
| 1649721600000 | 448.26 |
| 1649808000000 | 447.61 |
| 1649894400000 | 450.52 |
| 1650326400000 | 450.08 |
| 1650412800000 | 454.22 |
| 1650499200000 | 456.68 |
| 1650585600000 | 447.96 |
| 1650844800000 | 440.27 |
| 1650931200000 | 434.75 |
| 1651017600000 | 438.09 |
| 1651104000000 | 441.19 |
| 1651190400000 | 442.7 |
| 1651449600000 | 435.34 |
| 1651536000000 | 439.8 |
| 1651622400000 | 435.46 |
| 1651708800000 | 429.69 |
| 1651795200000 | 423.14 |
| 1652054400000 | 409.57 |
| 1652140800000 | 412.99 |
| 1652227200000 | 420.16 |
| 1652313600000 | 417.14 |
| 1652400000000 | 425.78 |
| 1652659200000 | 427.41 |
| 1652745600000 | 433.11 |
| 1652832000000 | 429.19 |
| 1652918400000 | 425.49 |
| 1653004800000 | 428.5 |
| 1653264000000 | 433.84 |
| 1653350400000 | 429.08 |
| 1653436800000 | 430.92 |
| 1653523200000 | 434.41 |
| 1653609600000 | 440.44 |
| 1653868800000 | 444.5 |
| 1653955200000 | 439.7 |
| 1654041600000 | 435.72 |
| 1654128000000 | 439.5 |
| 1654214400000 | 438.36 |
| 1654473600000 | 442.46 |
| 1654560000000 | 440.95 |
| 1654646400000 | 438.86 |
| 1654732800000 | 432.26 |
| 1654819200000 | 420.77 |
| 1655078400000 | 409.83 |
| 1655164800000 | 404.2799 |
| 1655251200000 | 410.42 |
| 1655337600000 | 398.27 |
| 1655424000000 | 400.32 |
| 1655683200000 | 405.07 |
| 1655769600000 | 404.52 |
| 1655856000000 | 399.42 |
| 1655942400000 | 393.77 |
| 1656028800000 | 402.2 |
| 1656288000000 | 405.11 |
| 1656374400000 | 407.77 |
| 1656460800000 | 401.72 |
| 1656547200000 | 394.55 |
| 1656633600000 | 396.25 |
| 1656892800000 | 396.56 |
| 1656979200000 | 387.67 |
| 1657065600000 | 392.7 |
| 1657152000000 | 401.26 |
| 1657238400000 | 405.3399 |
| 1657497600000 | 400.35 |
| 1657584000000 | 402.32 |
| 1657670400000 | 398.3 |
| 1657756800000 | 391.29 |
| 1657843200000 | 397.69 |
| 1658102400000 | 403.11 |
| 1658188800000 | 409.47 |
| 1658275200000 | 408.54 |
| 1658361600000 | 409.46 |
| 1658448000000 | 411.51 |
| 1658707200000 | 411.16 |
| 1658793600000 | 408.04 |
| 1658880000000 | 410.5 |
| 1658966400000 | 415.52 |
| 1659052800000 | 422.32 |
| 1659312000000 | 420.69 |
| 1659398400000 | 418.18 |
| 1659484800000 | 421.71 |
| 1659571200000 | 423.38 |
| 1659657600000 | 419.56 |
| 1659916800000 | 423.39 |
| 1660003200000 | 419.4 |
| 1660089600000 | 426.06 |
| 1660176000000 | 428.32 |
| 1660262400000 | 427.44 |
| 1660521600000 | 427.72 |
| 1660608000000 | 428.9 |
| 1660694400000 | 422.31 |
| 1660780800000 | 424.37 |
| 1660867200000 | 420.3 |
| 1661126400000 | 413.08 |
| 1661212800000 | 412.95 |
| 1661299200000 | 413.6 |
| 1661385600000 | 414.39 |
| 1661472000000 | 406.45 |
| 1661731200000 | 403.6 |
| 1661817600000 | 401.7 |
| 1661904000000 | 398.81 |
| 1661990400000 | 390.43 |
| 1662076800000 | 399.55 |
| 1662336000000 | 393.8 |
| 1662422400000 | 394.95 |
| 1662508800000 | 394.37 |
| 1662595200000 | 395.64 |
| 1662681600000 | 403.19 |
| 1662940800000 | 411.42 |
| 1663027200000 | 403.12 |
| 1663113600000 | 398.71 |
| 1663200000000 | 396.27 |
| 1663286400000 | 390.01 |
| 1663545600000 | 389.76 |
| 1663632000000 | 383.02 |
| 1663718400000 | 386.4 |
| 1663804800000 | 378.65 |
| 1663891200000 | 368.98 |
| 1664150400000 | 367.74 |
| 1664236800000 | 367.32 |
| 1664323200000 | 367.01 |
| 1664409600000 | 357.68 |
| 1664496000000 | 364.01 |
| 1664755200000 | 368.13 |
| 1664841600000 | 380.18 |
| 1664928000000 | 373.15 |
| 1665014400000 | 371.33 |
| 1665100800000 | 365.33 |
| 1665360000000 | 365.15 |
| 1665446400000 | 362.24 |
| 1665532800000 | 359.08 |
| 1665619200000 | 363.27 |
| 1665705600000 | 366.16 |
| 1665964800000 | 374.11 |
| 1666051200000 | 377.9 |
| 1666137600000 | 373.18 |
| 1666224000000 | 375.5 |
| 1666310400000 | 371.37 |
| 1666569600000 | 376.95 |
| 1666656000000 | 382.8 |
| 1666742400000 | 386.26 |
| 1666828800000 | 387.72 |
| 1666915200000 | 386.5 |
| 1667174400000 | 387.23 |
| 1667260800000 | 390.3399 |
| 1667347200000 | 388.7 |
| 1667433600000 | 384.51 |
| 1667520000000 | 393.46 |
| 1667779200000 | 396.49 |
| 1667865600000 | 400.86 |
| 1667952000000 | 400.32 |
| 1668038400000 | 412.65 |
| 1668124800000 | 417.89 |
| 1668384000000 | 417.56 |
| 1668470400000 | 416.99 |
| 1668556800000 | 411.17 |
| 1668643200000 | 407.01 |
| 1668729600000 | 410.58 |
| 1668988800000 | 409.82 |
| 1669075200000 | 412.69 |
| 1669161600000 | 414.31 |
| 1669248000000 | 418.2799 |
| 1669334400000 | 418.05 |
| 1669593600000 | 412.9 |
| 1669680000000 | 411.88 |
| 1669766400000 | 413.87 |
| 1669852800000 | 418.85 |
| 1669939200000 | 419.49 |
| 1670198400000 | 418.11 |
| 1670284800000 | 415.0299 |
| 1670371200000 | 412.18 |
| 1670457600000 | 411.72 |
| 1670544000000 | 415.97 |
| 1670803200000 | 414.02 |
| 1670889600000 | 420.12 |
| 1670976000000 | 419.72 |
| 1671062400000 | 409.25 |
| 1671148800000 | 404.02 |
| 1671408000000 | 405.12 |
| 1671494400000 | 403.76 |
| 1671580800000 | 411.4 |
| 1671667200000 | 407.56 |
| 1671753600000 | 408.98 |
| 1672099200000 | 409.7799 |
| 1672185600000 | 408.65 |
| 1672272000000 | 411.92 |
| 1672358400000 | 406.7799 |
| 1672617600000 | 412.12 |
| 1672704000000 | 415.86 |
| 1672790400000 | 421.44 |
| 1672876800000 | 421.81 |
| 1672963200000 | 426.55 |
| 1673222400000 | 432.19 |
| 1673308800000 | 429.51 |
| 1673395200000 | 431.75 |
| 1673481600000 | 434.56 |
| 1673568000000 | 434.99 |
| 1673827200000 | 437.93 |
| 1673913600000 | 438.97 |
| 1674000000000 | 440.91 |
| 1674086400000 | 433.05 |
| 1674172800000 | 436.25 |
| 1674432000000 | 439.8 |
| 1674518400000 | 439.52 |
| 1674604800000 | 437.33 |
| 1674691200000 | 440.45 |
| 1674777600000 | 443.61 |
| 1675036800000 | 441.26 |
| 1675123200000 | 439.42 |
| 1675209600000 | 440.95 |
| 1675296000000 | 451.42 |
| 1675382400000 | 450.3 |
| 1675641600000 | 445.22 |
| 1675728000000 | 445.16 |
| 1675814400000 | 446.21 |
| 1675900800000 | 448.1 |
| 1675987200000 | 440.8 |
| 1676246400000 | 443.41 |
| 1676332800000 | 443.85 |
| 1676419200000 | 446.52 |
| 1676505600000 | 448.56 |
| 1676592000000 | 447.05 |
| 1676851200000 | 447.23 |
| 1676937600000 | 444.46 |
| 1677024000000 | 441.67 |
| 1677110400000 | 442.41 |
| 1677196800000 | 438.98 |
| 1677456000000 | 443.97 |
| 1677542400000 | 444.64 |
| 1677628800000 | 442.35 |
| 1677715200000 | 443.54 |
| 1677801600000 | 449.15 |
| 1678060800000 | 450.11 |
| 1678147200000 | 445.66 |
| 1678233600000 | 447.03 |
| 1678320000000 | 443.43 |
| 1678406400000 | 436.38 |
| 1678665600000 | 425.46 |
| 1678752000000 | 432.08 |
| 1678838400000 | 416.83 |
| 1678924800000 | 420.84 |
| 1679011200000 | 414.3 |
| 1679270400000 | 419.02 |
| 1679356800000 | 426.15 |
| 1679443200000 | 424.65 |
| 1679529600000 | 424.75 |
| 1679616000000 | 415.43 |
| 1679875200000 | 419.95 |
| 1679961600000 | 420.15 |
| 1680048000000 | 425.65 |
| 1680134400000 | 431.87 |
| 1680220800000 | 434.83 |
| 1680480000000 | 433.49 |
| 1680566400000 | 433.09 |
| 1680652800000 | 428.88 |
| 1680739200000 | 431.23 |
| 1681171200000 | 435.69 |
| 1681257600000 | 435.23 |
| 1681344000000 | 436.74 |
| 1681430400000 | 439.97 |
| 1681689600000 | 440.91 |
| 1681776000000 | 443.17 |
| 1681862400000 | 442.56 |
| 1681948800000 | 440.67 |
| 1682035200000 | 440.91 |
| 1682294400000 | 442.05 |
| 1682380800000 | 438.59 |
| 1682467200000 | 437.1 |
| 1682553600000 | 438.76 |
| 1682640000000 | 441.72 |
| 1682899200000 | 441.76 |
| 1682985600000 | 436.64 |
| 1683072000000 | 438.09 |
| 1683158400000 | 435.22 |
| 1683244800000 | 441.39 |
| 1683504000000 | 442.9 |
| 1683590400000 | 440.7 |
| 1683676800000 | 438.93 |
| 1683763200000 | 438.84 |
| 1683849600000 | 440.43 |
| 1684108800000 | 443.1 |
| 1684195200000 | 440.7 |
| 1684281600000 | 439.34 |
| 1684368000000 | 439.9 |
| 1684454400000 | 442.85 |
| 1684713600000 | 443.11 |
| 1684800000000 | 441.67 |
| 1684886400000 | 434.07 |
| 1684972800000 | 432.11 |
| 1685059200000 | 435.96 |
| 1685318400000 | 435.5 |
| 1685404800000 | 432.94 |
| 1685491200000 | 427.04 |
| 1685577600000 | 429.69 |
| 1685664000000 | 438.73 |
| 1685923200000 | 436.72 |
| 1686009600000 | 438.07 |
| 1686096000000 | 437.55 |
| 1686182400000 | 437.73 |
| 1686268800000 | 436.84 |
| 1686528000000 | 438.61 |
| 1686614400000 | 441.4 |
| 1686700800000 | 442.19 |
| 1686787200000 | 440.06 |
| 1686873600000 | 441.89 |
| 1687132800000 | 434.39 |
| 1687219200000 | 431.1 |
| 1687305600000 | 428.24 |
| 1687392000000 | 427.03 |
| 1687478400000 | 424.73 |
| 1687737600000 | 425.44 |
| 1687824000000 | 425.66 |
| 1687910400000 | 429.55 |
| 1687996800000 | 430.92 |
| 1688083200000 | 434.97 |
| 1688342400000 | 435.56 |
| 1688428800000 | 437.52 |
| 1688515200000 | 434.04 |
| 1688601600000 | 424.39 |
| 1688688000000 | 427.6 |
| 1688947200000 | 428.21 |
| 1689033600000 | 433.32 |
| 1689120000000 | 441.55 |
| 1689206400000 | 443.78 |
| 1689292800000 | 441.43 |
| 1689552000000 | 439.47 |
| 1689638400000 | 443.1 |
| 1689724800000 | 445.42 |
| 1689811200000 | 445.14 |
| 1689897600000 | 446.24 |
| 1690156800000 | 447.35 |
| 1690243200000 | 450.18 |
| 1690329600000 | 448.83 |
| 1690416000000 | 453.12 |
| 1690502400000 | 452.1 |
| 1690761600000 | 452.02 |
| 1690848000000 | 448.33 |
| 1690934400000 | 442.39 |
| 1691020800000 | 440.52 |
| 1691107200000 | 442.62 |
| 1691366400000 | 442.29 |
| 1691452800000 | 438.08 |
| 1691539200000 | 440.53 |
| 1691625600000 | 444.64 |
| 1691712000000 | 439.04 |
| 1691971200000 | 439.25 |
| 1692057600000 | 436.08 |
| 1692144000000 | 435.1 |
| 1692230400000 | 430.39 |
| 1692316800000 | 427.08 |
| 1692576000000 | 426.85 |
| 1692662400000 | 429.74 |
| 1692748800000 | 430.99 |
| 1692835200000 | 429.41 |
| 1692921600000 | 429.32 |
| 1693180800000 | 434.6 |
| 1693267200000 | 438.87 |
| 1693353600000 | 438.98 |
| 1693440000000 | 439.57 |
| 1693526400000 | 438.94 |
| 1693785600000 | 438.79 |
| 1693872000000 | 436.95 |
| 1693958400000 | 434.85 |
| 1694044800000 | 431.88 |
| 1694131200000 | 431.91 |
| 1694390400000 | 433.97 |
| 1694476800000 | 432.03 |
| 1694563200000 | 430.44 |
| 1694649600000 | 436.32 |
| 1694736000000 | 437.02 |
| 1694995200000 | 432.48 |
| 1695081600000 | 432.25 |
| 1695168000000 | 436.7 |
| 1695254400000 | 430.39 |
| 1695340800000 | 428.08 |
| 1695600000000 | 424.95 |
| 1695686400000 | 421.33 |
| 1695772800000 | 419.63 |
| 1695859200000 | 420.68 |
| 1695945600000 | 424.96 |
| 1696204800000 | 419.66 |
| 1696291200000 | 413.87 |
| 1696377600000 | 412.94 |
| 1696464000000 | 413.5299 |
| 1696550400000 | 417.17 |
| 1696809600000 | 416.22 |
| 1696896000000 | 424.44 |
| 1696982400000 | 423.72 |
| 1697068800000 | 423.33 |
| 1697155200000 | 417.91 |
| 1697414400000 | 420.2 |
| 1697500800000 | 419.0299 |
| 1697587200000 | 414.27 |
| 1697673600000 | 410.29 |
| 1697760000000 | 404.13 |
| 1698019200000 | 402.81 |
| 1698105600000 | 405.13 |
| 1698192000000 | 401.6 |
| 1698278400000 | 401.51 |
| 1698364800000 | 401.41 |
| 1698624000000 | 402.94 |
| 1698710400000 | 407.79 |
| 1698796800000 | 409.72 |
| 1698883200000 | 417.52 |
| 1698969600000 | 421.85 |
| 1699228800000 | 420.69 |
| 1699315200000 | 419.53 |
| 1699401600000 | 420.86 |
| 1699488000000 | 425.91 |
| 1699574400000 | 421.44 |
| 1699833600000 | 424.25 |
| 1699920000000 | 434.96 |
| 1700006400000 | 437.46 |
| 1700092800000 | 433 |
| 1700179200000 | 437.28 |
| 1700438400000 | 438.89 |
| 1700524800000 | 436.2 |
| 1700611200000 | 437.05 |
| 1700697600000 | 437.94 |
| 1700784000000 | 439.85 |
| 1701043200000 | 438.65 |
| 1701129600000 | 437.91 |
| 1701216000000 | 441.19 |
| 1701302400000 | 443.17 |
| 1701388800000 | 448.03 |
| 1701648000000 | 446.71 |
| 1701734400000 | 448.2 |
| 1701820800000 | 451.52 |
| 1701907200000 | 450.57 |
| 1701993600000 | 453.32 |
| 1702252800000 | 454.14 |
| 1702339200000 | 452.35 |
| 1702425600000 | 451.61 |
| 1702512000000 | 460.84 |
| 1702598400000 | 461.85 |
| 1702857600000 | 460.71 |
| 1702944000000 | 463.02 |
| 1703030400000 | 463.52 |
| 1703116800000 | 462.27 |
| 1703203200000 | 463.16 |
| 1703635200000 | 465.44 |
| 1703721600000 | 464.22 |
| 1703808000000 | 463.79 |
| 1704153600000 | 464.32 |
| 1704240000000 | 457.15 |
| 1704326400000 | 460.65 |
| 1704412800000 | 459.89 |
| 1704672000000 | 461.62 |
| 1704758400000 | 460.02 |
| 1704844800000 | 457.8 |
| 1704931200000 | 455.53 |
| 1705017600000 | 458.69 |
| 1705276800000 | 455.84 |
| 1705363200000 | 452.72 |
| 1705449600000 | 446.19 |
| 1705536000000 | 448.55 |
| 1705622400000 | 446.68 |
| 1705881600000 | 450.57 |
| 1705968000000 | 450.52 |
| 1706054400000 | 454.42 |
| 1706140800000 | 454.84 |
| 1706227200000 | 458.35 |
| 1706486400000 | 457.22 |
| 1706572800000 | 457.47 |
| 1706659200000 | 459.52 |
| 1706745600000 | 457.37 |
| 1706832000000 | 456.74 |
| 1707091200000 | 454.39 |
| 1707177600000 | 456.7 |
| 1707264000000 | 455.51 |
| 1707350400000 | 455.03 |
| 1707436800000 | 454.03 |
| 1707696000000 | 458.29 |
| 1707782400000 | 452.61 |
| 1707868800000 | 455.41 |
| 1707955200000 | 458.67 |
| 1708041600000 | 461.2 |
| 1708300800000 | 461.08 |
| 1708387200000 | 460.56 |
| 1708473600000 | 461.09 |
| 1708560000000 | 464.14 |
| 1708646400000 | 465.47 |
| 1708905600000 | 462.6 |
| 1708992000000 | 464.76 |
| 1709078400000 | 461.96 |
| 1709164800000 | 462.26 |
| 1709251200000 | 464.95 |
| 1709510400000 | 462.58 |
| 1709596800000 | 461.61 |
| 1709683200000 | 463.95 |
| 1709769600000 | 465.82 |
| 1709856000000 | 467.12 |
| 1710115200000 | 465.32 |
| 1710201600000 | 469.51 |
| 1710288000000 | 470.18 |
| 1710374400000 | 469.57 |
| 1710460800000 | 469.43 |
| 1710720000000 | 469.18 |
| 1710806400000 | 471.48 |
| 1710892800000 | 472.91 |
| 1710979200000 | 478.42 |
| 1711065600000 | 479.06 |
| 1711324800000 | 478.39 |
| 1711411200000 | 480.25 |
| 1711497600000 | 481.29 |
| 1711584000000 | 482.06 |
| 1712016000000 | 479.35 |
| 1712102400000 | 482.02 |
| 1712188800000 | 484.62 |
| 1712275200000 | 480.94 |
| 1712534400000 | 485.2 |
| 1712620800000 | 482.25 |
| 1712707200000 | 482.09 |
| 1712793600000 | 479.15 |
| 1712880000000 | 478.33 |
| 1713139200000 | 479.71 |
| 1713225600000 | 472.47 |
| 1713312000000 | 472.71 |
| 1713398400000 | 474.8 |
| 1713484800000 | 474.08 |
| 1713744000000 | 478.11 |
| 1713830400000 | 483.46 |
| 1713916800000 | 480.7 |
| 1714003200000 | 476.47 |
| 1714089600000 | 481.21 |
| 1714348800000 | 484.32 |
| 1714435200000 | 481.42 |
| 1714521600000 | 481.36 |
| 1714608000000 | 482.09 |
| 1714694400000 | 485.79 |
| 1714953600000 | 490.06 |
| 1715040000000 | 493.41 |
| 1715126400000 | 495.25 |
| 1715212800000 | 496.89 |
| 1715299200000 | 500.91 |
| 1715558400000 | 501.57 |
| 1715644800000 | 504.05 |
| 1715731200000 | 508.1 |
| 1715817600000 | 508.33 |
| 1715904000000 | 507.15 |
| 1716163200000 | 508.72 |
| 1716249600000 | 507.88 |
| 1716336000000 | 505.97 |
| 1716422400000 | 505.67 |
| 1716508800000 | 506.1 |
| 1716768000000 | 508.29 |
| 1716854400000 | 506.73 |
| 1716940800000 | 499.48 |
| 1717027200000 | 502.53 |
| 1717113600000 | 504 |
| 1717372800000 | 506.01 |
| 1717459200000 | 500.37 |
| 1717545600000 | 502.22 |
| 1717632000000 | 503.05 |
| 1717718400000 | 501.67 |
| 1717977600000 | 500.05 |
| 1718064000000 | 494.9 |
| 1718150400000 | 500.72 |
| 1718236800000 | 492.74 |
| 1718323200000 | 485.82 |
| 1718582400000 | 486.5 |
| 1718668800000 | 491.38 |
| 1718755200000 | 490.77 |
| 1718841600000 | 495.66 |
| 1718928000000 | 491.45 |
| 1719187200000 | 495.31 |
| 1719273600000 | 492.48 |
| 1719360000000 | 489.33 |
| 1719446400000 | 486.58 |
| 1719532800000 | 485.68 |
| 1719792000000 | 488.85 |
| 1719878400000 | 486.8 |
| 1719964800000 | 492.55 |
| 1720051200000 | 496.09 |
| 1720137600000 | 495.34 |
| 1720396800000 | 494.36 |
| 1720483200000 | 491.12 |
| 1720569600000 | 495.13 |
| 1720656000000 | 498.47 |
| 1720742400000 | 502.5 |
| 1721001600000 | 497.73 |
| 1721088000000 | 496.53 |
| 1721174400000 | 495.86 |
| 1721260800000 | 499.13 |
| 1721347200000 | 492.81 |
| 1721606400000 | 496.12 |
| 1721692800000 | 495.56 |
| 1721779200000 | 493.1 |
| 1721865600000 | 489.12 |
| 1721952000000 | 492.22 |
| 1722211200000 | 491.43 |
| 1722297600000 | 493.84 |
| 1722384000000 | 496.59 |
| 1722470400000 | 489.65 |
| 1722556800000 | 479.18 |
| 1722816000000 | 468.2 |
| 1722902400000 | 468.49 |
| 1722988800000 | 477.35 |
| 1723075200000 | 475.51 |
| 1723161600000 | 478.08 |
| 1723420800000 | 479 |
| 1723507200000 | 480.82 |
| 1723593600000 | 483.62 |
| 1723680000000 | 486.8 |
| 1723766400000 | 489.02 |
| 1724025600000 | 493.09 |
| 1724112000000 | 490.6 |
| 1724198400000 | 492.02 |
| 1724284800000 | 493.24 |
| 1724371200000 | 496.66 |
| 1724630400000 | 496.97 |
| 1724716800000 | 498.12 |
| 1724803200000 | 499.34 |
| 1724889600000 | 501.73 |
| 1724976000000 | 503.63 |
| 1725235200000 | 502.45 |
| 1725321600000 | 497.83 |
| 1725408000000 | 494.86 |
| 1725494400000 | 495.07 |
| 1725580800000 | 490.1 |
| 1725840000000 | 493.52 |
| 1725926400000 | 490.61 |
| 1726012800000 | 489.75 |
| 1726099200000 | 492.85 |
| 1726185600000 | 498.27 |
| 1726444800000 | 497.82 |
| 1726531200000 | 501.39 |
| 1726617600000 | 499.78 |
| 1726704000000 | 505.79 |
| 1726790400000 | 500.27 |
| 1727049600000 | 501.94 |
| 1727136000000 | 505.25 |
| 1727222400000 | 506.66 |
| 1727308800000 | 512.34 |
| 1727395200000 | 515.98 |
| 1727654400000 | 510.31 |
| 1727740800000 | 507.53 |
| 1727827200000 | 507.45 |
| 1727913600000 | 502.54 |
| 1728000000000 | 505.31 |
| 1728259200000 | 505.5 |
| 1728345600000 | 503.44 |
| 1728432000000 | 507.31 |
| 1728518400000 | 505.24 |
| 1728604800000 | 508.78 |
| 1728864000000 | 509.74 |
| 1728950400000 | 508.71 |
| 1729036800000 | 508.21 |
| 1729123200000 | 510.27 |
| 1729209600000 | 511.34 |
| 1729468800000 | 507.6 |
| 1729555200000 | 505.85 |
| 1729641600000 | 504.16 |
| 1729728000000 | 504.28 |
| 1729814400000 | 505.23 |
| 1730073600000 | 507.22 |
| 1730160000000 | 503.99 |
| 1730246400000 | 498.16 |
| 1730332800000 | 494 |
| 1730419200000 | 498.18 |
| 1730678400000 | 499.13 |
| 1730764800000 | 500.48 |
| 1730851200000 | 495.16 |
| 1730937600000 | 502.41 |
| 1731024000000 | 500.36 |
| 1731283200000 | 504.78 |
| 1731369600000 | 495.17 |
| 1731456000000 | 493.14 |
| 1731542400000 | 498.95 |
| 1731628800000 | 497.24 |
| 1731888000000 | 496.24 |
| 1731974400000 | 492.65 |
| 1732060800000 | 491.54 |
| 1732147200000 | 492.27 |
| 1732233600000 | 497.62 |
| 1732492800000 | 500.17 |
| 1732579200000 | 495.37 |
| 1732665600000 | 495.83 |
| 1732752000000 | 497.36 |
| 1732838400000 | 499.21 |
| 1733097600000 | 499.79 |
| 1733184000000 | 502.05 |
| 1733270400000 | 506.02 |
| 1733356800000 | 510.13 |
| 1733443200000 | 510.4 |
| 1733702400000 | 509.63 |
| 1733788800000 | 508.62 |
| 1733875200000 | 509.69 |
| 1733961600000 | 508.1 |
| 1734048000000 | 506.74 |
| 1734307200000 | 503 |
| 1734393600000 | 498.58 |
| 1734480000000 | 498.73 |
| 1734566400000 | 492.54 |
| 1734652800000 | 492.65 |
| 1734912000000 | 492.72 |
| 1734998400000 | 493.33 |
| 1735257600000 | 496.89 |
| 1735516800000 | 495.62 |
| 1735603200000 | 497.39 |
| 1735776000000 | 500.95 |
| 1735862400000 | 498.89 |
| 1736121600000 | 502.34 |
| 1736208000000 | 502.35 |
| 1736294400000 | 500.72 |
| 1736380800000 | 501.78 |
| 1736467200000 | 498.12 |
| 1736726400000 | 496.42 |
| 1736812800000 | 498.14 |
| 1736899200000 | 506.08 |
| 1736985600000 | 508.28 |
| 1737072000000 | 512.28 |
| 1737331200000 | 513.07 |
| 1737417600000 | 514.86 |
| 1737504000000 | 515.1799 |
| 1737590400000 | 517.24 |
| 1737676800000 | 517.57 |
| 1737936000000 | 517.53 |
| 1738022400000 | 520.0599 |
| 1738108800000 | 521.74 |
| 1738195200000 | 526.4299 |
| 1738281600000 | 525.61 |
| 1738540800000 | 520.4299 |
| 1738627200000 | 522.1799 |
| 1738713600000 | 523.55 |
| 1738800000000 | 530.24 |
| 1738886400000 | 527.2 |
| 1739145600000 | 530.41 |
| 1739232000000 | 531.22 |
| 1739318400000 | 532.1799 |
| 1739404800000 | 538.51 |
| 1739491200000 | 537.71 |
| 1739750400000 | 541.13 |
| 1739836800000 | 543.67 |
| 1739923200000 | 537.23 |
| 1740009600000 | 536.3 |
| 1740096000000 | 538.05 |
| 1740355200000 | 539.72 |
| 1740441600000 | 540.95 |
| 1740528000000 | 546.57 |
| 1740614400000 | 543.19 |
| 1740700800000 | 541.86 |
| 1740960000000 | 548.26 |
| 1741046400000 | 535.42 |
| 1741132800000 | 545.76 |
| 1741219200000 | 551.03 |
| 1741305600000 | 548.64 |
| 1741564800000 | 542.9299 |
| 1741651200000 | 536.49 |
| 1741737600000 | 540.27 |
| 1741824000000 | 538.95 |
| 1741910400000 | 546.4 |
| 1742169600000 | 550.46 |
| 1742256000000 | 554.65 |
| 1742342400000 | 554.49 |
| 1742428800000 | 550.65 |
| 1742515200000 | 547.65 |
| 1742774400000 | 547.87 |
| 1742860800000 | 551.92 |
| 1742947200000 | 548.44 |
| 1743033600000 | 547.17 |
| 1743120000000 | 541.98 |
| 1743379200000 | 533.28 |
| 1743465600000 | 538.76 |
| 1743552000000 | 537.64 |
| 1743638400000 | 525.66 |
| 1743724800000 | 497.16 |
| 1743984000000 | 477.82 |
| 1744070400000 | 490.5 |
| 1744156800000 | 474.9 |
| 1744243200000 | 491.98 |
| 1744329600000 | 492.32 |
| 1744588800000 | 506.96 |
| 1744675200000 | 515.96 |
| 1744761600000 | 515.6799 |
| 1744848000000 | 515.4299 |
| 1745280000000 | 519.13 |
| 1745366400000 | 527 |
| 1745452800000 | 530.46 |
| 1745539200000 | 532.45 |
| 1745798400000 | 535.11 |
| 1745884800000 | 538.52 |
| 1745971200000 | 542.35 |
| 1746057600000 | 541.98 |
| 1746144000000 | 549.64 |
| 1746403200000 | 551.62 |
| 1746489600000 | 551.1799 |
| 1746576000000 | 550.3 |
| 1746662400000 | 553.9299 |
| 1746748800000 | 557.27 |
| 1747008000000 | 563.92 |
| 1747094400000 | 565.03 |
| 1747180800000 | 565.73 |
| 1747267200000 | 568.3099 |
| 1747353600000 | 569.64 |
| 1747612800000 | 571.46 |
| 1747699200000 | 576.9 |
| 1747785600000 | 577.04 |
| 1747872000000 | 572.53 |
| 1747958400000 | 568.85 |
| 1748217600000 | 575.5599 |
| 1748304000000 | 576.14 |
| 1748390400000 | 575.64 |
| 1748476800000 | 576.04 |
| 1748563200000 | 575.0599 |
| 1748822400000 | 575.04 |
| 1748908800000 | 572.69 |
| 1748995200000 | 574.03 |
| 1749081600000 | 576.82 |
| 1749168000000 | 576.32 |
| 1749427200000 | 577.22 |
| 1749513600000 | 577.27 |
| 1749600000000 | 576.59 |
| 1749686400000 | 574.53 |
| 1749772800000 | 569.02 |
| 1750032000000 | 572.5 |
| 1750118400000 | 568.47 |
| 1750204800000 | 567.28 |
| 1750291200000 | 563.09 |
| 1750377600000 | 564.04 |
| 1750636800000 | 562.73 |
| 1750723200000 | 567.86 |
| 1750809600000 | 565.79 |
| 1750896000000 | 568.69 |
| 1750982400000 | 574.11 |
| 1751241600000 | 572.92 |
| 1751328000000 | 571.75 |
| 1751414400000 | 573.42 |
| 1751500800000 | 576.02 |
| 1751587200000 | 573.35 |
| 1751846400000 | 575.47 |
| 1751932800000 | 577 |
| 1752019200000 | 579.94 |
| 1752105600000 | 582.39 |
| 1752192000000 | 578.84 |
| 1752451200000 | 577.13 |
| 1752537600000 | 576.39 |
| 1752624000000 | 571.41 |
| 1752710400000 | 576.53 |
| 1752796800000 | 581.41 |
| 1753056000000 | 582.15 |
| 1753142400000 | 580.99 |
| 1753228800000 | 585.76 |
| 1753315200000 | 589.12 |
| 1753401600000 | 589.16 |
| 1753660800000 | 585.69 |
| 1753747200000 | 587.76 |
| 1753833600000 | 586.57 |
| 1753920000000 | 582.71 |
| 1754006400000 | 572.75 |
| 1754265600000 | 577.08 |
| 1754352000000 | 578.85 |
| 1754438400000 | 579.89 |
| 1754524800000 | 586.11 |
| 1754611200000 | 587.87 |
| 1754870400000 | 585.37 |
| 1754956800000 | 587.44 |
| 1755043200000 | 587.59 |
| 1755129600000 | 589.72 |
| 1755216000000 | 590.39 |
| 1755475200000 | 590.35 |
| 1755561600000 | 594 |
| 1755648000000 | 595.15 |
| 1755734400000 | 595.11 |
| 1755820800000 | 598.7 |
| 1756080000000 | 594.85 |
| 1756166400000 | 590.36 |
| 1756252800000 | 587.1799 |
| 1756339200000 | 585.59 |
| 1756425600000 | 582.77 |
| 1756684800000 | 584.08 |
| 1756771200000 | 573.51 |
| 1756857600000 | 575.92 |
| 1756944000000 | 577.41 |
| 1757030400000 | 579.72 |
| 1757289600000 | 583.73 |
| 1757376000000 | 583.98 |
| 1757462400000 | 585.19 |
| 1757548800000 | 588.2 |
| 1757635200000 | 589.33 |
| 1757894400000 | 592.13 |
| 1757980800000 | 585 |
| 1758067200000 | 582.71 |
| 1758153600000 | 584.16 |
| 1758240000000 | 582.1 |
| 1758499200000 | 582.02 |
| 1758585600000 | 584.66 |
| 1758672000000 | 583.86 |
| 1758758400000 | 579.6 |
| 1758844800000 | 581.52 |
| 1759104000000 | 582.57 |
| 1759190400000 | 583.8099 |
| 1759276800000 | 587.72 |
| 1759363200000 | 589.77 |
| 1759449600000 | 592.03 |
| 1759708800000 | 591.77 |
| 1759795200000 | 590.92 |
| 1759881600000 | 593.53 |
| 1759968000000 | 592.19 |
| 1760054400000 | 586.65 |
| 1760313600000 | 589.27 |
| 1760400000000 | 587.03 |
| 1760486400000 | 588.62 |
| 1760572800000 | 591.76 |
| 1760659200000 | 586.26 |
| 1760918400000 | 592.19 |
| 1761004800000 | 594.51 |
| 1761091200000 | 595.9299 |
| 1761177600000 | 600.11 |
| 1761264000000 | 602.99 |
| 1761523200000 | 603.57 |
| 1761609600000 | 603.07 |
| 1761696000000 | 602.25 |
| 1761782400000 | 601.08 |
| 1761868800000 | 598.53 |
| 1762128000000 | 598.61 |
| 1762214400000 | 593.92 |
| 1762300800000 | 594.29 |
| 1762387200000 | 590.29 |
| 1762473600000 | 587.78 |
| 1762732800000 | 595.64 |
| 1762819200000 | 601.2 |
| 1762905600000 | 605.1799 |
| 1762992000000 | 603.76 |
| 1763078400000 | 598.72 |
| 1763337600000 | 594.39 |
| 1763424000000 | 582.97 |
| 1763510400000 | 584.36 |
| 1763596800000 | 587.02 |
| 1763683200000 | 583.76 |
| 1763942400000 | 586.54 |
| 1764028800000 | 591.88 |
| 1764115200000 | 596.86 |
| 1764201600000 | 598.86 |
| 1764288000000 | 600.44 |
| STOXX Europe ex UK Mid | STOXX Europe ex UK Total Market | |
|---|---|---|
| 2018 | -10.863432607828 | -10.346034190847 |
| 2019 | 26.043143827981 | 28.675903540902 |
| 2020 | 5.7520349567724 | 3.8679166716213 |
| 2021 | 19.149408341608 | 25.671117409235 |
| 2022 | -17.57230392299 | -13.018808967733 |
| 2023 | 14.248844493107 | 18.335612198072 |
| 2024 | 7.3322538140556 | 7.5126661333965 |
| 2025 | 25.087655312269 | 20.608281204897 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0008174937 | MCXF | MCXF INDEX | .MCXF |
| Net Return EUR | CH0008175223 | MCXG | MCXG INDEX | .MCXG |
| Price USD | CH0008175215 | MCXH | MCXH INDEX | .MCXH |
| Net Return USD | CH0008175389 | MCXI | MCXI INDEX | .MCXI |
| Gross Return EUR | CH0147787508 | MCXNGGR | ||
| Gross Return USD | CH0147790064 | MCXGV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | In line with parent index |
| No. of components | Variable |
| Review frequency | In line with parent index |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BANCA MONTE DEI PASCHI | Banks | Italy | 1.509% |
| NN GROUP | Insurance | Netherlands | 1.350% |
| ABN AMRO BANK | Banks | Netherlands | 1.348% |
| ACS | Construction and Materials | Spain | 1.323% |
| BPER Banca | Banks | Italy | 1.318% |
| BANCO BPM | Banks | Italy | 1.264% |
| WARTSILA | Industrial Goods and Services | Finland | 1.241% |
| ORLEN | Energy | Poland | 1.228% |
| BANK OF IRELAND GROUP | Banks | Ireland | 1.161% |
| SCHINDLER P | Industrial Goods and Services | Switzerland | 1.129% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.