Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex Eurozone Small
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe ex Eurozone Small | 480.6 | 341.1 | 3.2 | 3.1 | 5.2 | 1.9 | 1.5 | 0.6 | 28.5 |
| STOXX Europe 600 ex Eurozone | 6,466.5 | 5,688.1 | 18.7 | 6.3 | 414.1 | 1.9 | 7.3 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Industrial Goods and Services | 16.6 |
|---|---|
| Real Estate | 12.4 |
| Consumer Products and Services | 9.3 |
| Banks | 9.2 |
| Health Care | 9.0 |
| Financial Services | 7.8 |
| Food, Beverage and Tobacco | 5.5 |
| Basic Resources | 4.4 |
| Technology | 4.2 |
| Insurance | 3.6 |
Country weighting
| UK | 38.9 |
|---|---|
| Sweden | 22.4 |
| Switzerland | 15.9 |
| Denmark | 11.1 |
| Norway | 7.2 |
| Poland | 4.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe ex Eurozone Small | 4.2 | 4.1 | 13.2 | -10.6 | 17.7 | N/A | N/A | 13.5 | -3.7 | 3.4 |
| STOXX Europe 600 ex Eurozone | 3.5 | 3.1 | 13.2 | 19.6 | 45.2 | N/A | N/A | 13.5 | 6.2 | 7.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe ex Eurozone Small | N/A | N/A | 18.4 | 23.7 | 24.4 | N/A | N/A | 0.5 | -0.2 | 0.1 |
| STOXX Europe 600 ex Eurozone | N/A | N/A | 12.8 | 17.2 | 19.0 | N/A | N/A | 0.7 | 0.3 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe ex Eurozone Small | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 4.2 | 6.3 | 8.9 | 9.8 | 9.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe ex Eurozone Small | 1.1 | 1.2 | 1.3 | 1.3 | 1.2 | 2.0 | 0.7 | 0.1 | -0.9 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of March 29, 2024
SIZE INDICES
STOXX Europe ex Eurozone Small
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe ex Eurozone Small | 30.8 | 15.2 | 18.5 | 15.0 | 1.8 | 3.2 | 1.0 | 26.8 |
| STOXX Europe 600 ex Eurozone | 17.3 | 14.7 | 15.1 | 14.6 | 2.3 | 3.7 | 1.6 | 15.6 |
Performance and annual returns
| STOXX Europe ex Eurozone Small | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 100.39 |
| 978480000000 | 98.37 |
| 978566400000 | 100.93 |
| 978652800000 | 101.57 |
| 978912000000 | 100.88 |
| 978998400000 | 100.97 |
| 979084800000 | 100.86 |
| 979171200000 | 100.72 |
| 979257600000 | 100.22 |
| 979516800000 | 99.87 |
| 979603200000 | 99.3 |
| 979689600000 | 100.27 |
| 979776000000 | 101.09 |
| 979862400000 | 100.88 |
| 980121600000 | 100.01 |
| 980208000000 | 99.71 |
| 980294400000 | 98.99 |
| 980380800000 | 99.3 |
| 980467200000 | 98.95 |
| 980726400000 | 99.24 |
| 980812800000 | 100.12 |
| 980899200000 | 100.1 |
| 980985600000 | 100.91 |
| 981072000000 | 100.28 |
| 981331200000 | 100.64 |
| 981417600000 | 100.01 |
| 981504000000 | 100.15 |
| 981590400000 | 98.96 |
| 981676800000 | 98.87 |
| 981936000000 | 99.35 |
| 982022400000 | 99.03 |
| 982108800000 | 98.48 |
| 982195200000 | 97.9 |
| 982281600000 | 97.58 |
| 982540800000 | 97.6 |
| 982627200000 | 97.12 |
| 982713600000 | 96.94 |
| 982800000000 | 96.59 |
| 982886400000 | 97.72 |
| 983145600000 | 97.15 |
| 983232000000 | 97.79 |
| 983318400000 | 97.55 |
| 983404800000 | 97.01 |
| 983491200000 | 97.23 |
| 983750400000 | 97.26 |
| 983836800000 | 97.77 |
| 983923200000 | 97.5 |
| 984009600000 | 97.61 |
| 984096000000 | 96.85 |
| 984355200000 | 95.23 |
| 984441600000 | 92.98 |
| 984528000000 | 90.51 |
| 984614400000 | 90.36 |
| 984700800000 | 89.2 |
| 984960000000 | 88.48 |
| 985046400000 | 89.04 |
| 985132800000 | 87.12 |
| 985219200000 | 83.61 |
| 985305600000 | 84.8 |
| 985564800000 | 86.04 |
| 985651200000 | 86.9 |
| 985737600000 | 87.03 |
| 985824000000 | 86.73 |
| 985910400000 | 86.89 |
| 986169600000 | 86.25 |
| 986256000000 | 85.26 |
| 986342400000 | 85.12 |
| 986428800000 | 86.16 |
| 986515200000 | 86.49 |
| 986774400000 | 86.86 |
| 986860800000 | 87.13 |
| 986947200000 | 88.11 |
| 987033600000 | 88.26 |
| 987465600000 | 87.24 |
| 987552000000 | 89.12 |
| 987638400000 | 90.68 |
| 987724800000 | 91.2 |
| 987984000000 | 90.62 |
| 988070400000 | 90.62 |
| 988156800000 | 90.76 |
| 988243200000 | 91.57 |
| 988329600000 | 91.63 |
| 988588800000 | 92.33 |
| 988761600000 | 92.74 |
| 988848000000 | 92.34 |
| 988934400000 | 93.17 |
| 989193600000 | 93.62 |
| 989280000000 | 93.38 |
| 989366400000 | 93.05 |
| 989452800000 | 93.41 |
| 989539200000 | 93.23 |
| 989798400000 | 92.72 |
| 989884800000 | 93.39 |
| 989971200000 | 93.47 |
| 990057600000 | 94.47 |
| 990144000000 | 95.68 |
| 990403200000 | 96.92 |
| 990489600000 | 96.56 |
| 990576000000 | 95.87 |
| 990662400000 | 95.34 |
| 990748800000 | 95.63 |
| 991008000000 | 95.52 |
| 991094400000 | 95.29 |
| 991180800000 | 94.95 |
| 991267200000 | 94.26 |
| 991353600000 | 94.58 |
| 991612800000 | 94.62 |
| 991699200000 | 95.2 |
| 991785600000 | 94.32 |
| 991872000000 | 94.22 |
| 991958400000 | 93.82 |
| 992217600000 | 92.58 |
| 992304000000 | 91.51 |
| 992390400000 | 92.03 |
| 992476800000 | 91.58 |
| 992563200000 | 90.94 |
| 992822400000 | 90.84 |
| 992908800000 | 90.6 |
| 992995200000 | 89.86 |
| 993081600000 | 90.77 |
| 993168000000 | 90.32 |
| 993427200000 | 90.89 |
| 993513600000 | 90.01 |
| 993600000000 | 90.09 |
| 993686400000 | 89.32 |
| 993772800000 | 90.1 |
| 994032000000 | 89.51 |
| 994118400000 | 89.16 |
| 994204800000 | 88.59 |
| 994291200000 | 87.27 |
| 994377600000 | 86.99 |
| 994636800000 | 86.54 |
| 994723200000 | 87.05 |
| 994809600000 | 86.88 |
| 994896000000 | 87.47 |
| 994982400000 | 86.89 |
| 995241600000 | 87.03 |
| 995328000000 | 86.3 |
| 995414400000 | 87.17 |
| 995500800000 | 88 |
| 995587200000 | 87.92 |
| 995846400000 | 87.26 |
| 995932800000 | 86.73 |
| 996019200000 | 86.26 |
| 996105600000 | 86.45 |
| 996192000000 | 86.92 |
| 996451200000 | 87.43 |
| 996537600000 | 87.96 |
| 996624000000 | 89.37 |
| 996710400000 | 90.27 |
| 996796800000 | 90.41 |
| 997056000000 | 89.77 |
| 997142400000 | 88.89 |
| 997228800000 | 88.63 |
| 997315200000 | 88.6 |
| 997401600000 | 88.55 |
| 997660800000 | 88.67 |
| 997747200000 | 89.8 |
| 997833600000 | 90.38 |
| 997920000000 | 90.85 |
| 998006400000 | 90.66 |
| 998265600000 | 89.91 |
| 998352000000 | 90.45 |
| 998438400000 | 90.4 |
| 998524800000 | 90.47 |
| 998611200000 | 91.05 |
| 998870400000 | 91.1 |
| 998956800000 | 90.83 |
| 999043200000 | 90.6 |
| 999129600000 | 90.58 |
| 999216000000 | 89.92 |
| 999475200000 | 88.89 |
| 999561600000 | 87.83 |
| 999648000000 | 87.9 |
| 999734400000 | 86.83 |
| 999820800000 | 86.26 |
| 1000080000000 | 84.33 |
| 1000166400000 | 82.72 |
| 1000252800000 | 81.89 |
| 1000339200000 | 82.66 |
| 1000425600000 | 81.45 |
| 1000684800000 | 80.07 |
| 1000771200000 | 78.62 |
| 1000857600000 | 78.03 |
| 1000944000000 | 74.28 |
| 1001030400000 | 70.76 |
| 1001289600000 | 73.33 |
| 1001376000000 | 75.47 |
| 1001462400000 | 76.06 |
| 1001548800000 | 75.95 |
| 1001635200000 | 77.34 |
| 1001894400000 | 77.55 |
| 1001980800000 | 76.45 |
| 1002067200000 | 76.46 |
| 1002153600000 | 78.22 |
| 1002240000000 | 78.61 |
| 1002499200000 | 77.7 |
| 1002585600000 | 78.04 |
| 1002672000000 | 79.13 |
| 1002758400000 | 80.88 |
| 1002844800000 | 81.7 |
| 1003104000000 | 81.26 |
| 1003190400000 | 81.51 |
| 1003276800000 | 82.03 |
| 1003363200000 | 80.89 |
| 1003449600000 | 79.59 |
| 1003708800000 | 78.39 |
| 1003795200000 | 79.3 |
| 1003881600000 | 79.87 |
| 1003968000000 | 80.25 |
| 1004054400000 | 80.86 |
| 1004313600000 | 80.78 |
| 1004400000000 | 79.42 |
| 1004486400000 | 79.57 |
| 1004572800000 | 79.6 |
| 1004659200000 | 80.19 |
| 1004918400000 | 80.83 |
| 1005004800000 | 81.49 |
| 1005091200000 | 81.96 |
| 1005177600000 | 83.21 |
| 1005264000000 | 83.74 |
| 1005523200000 | 82.53 |
| 1005609600000 | 83.38 |
| 1005696000000 | 84.2 |
| 1005782400000 | 84.49 |
| 1005868800000 | 84.96 |
| 1006128000000 | 85.35 |
| 1006214400000 | 84.72 |
| 1006300800000 | 84.08 |
| 1006387200000 | 84.11 |
| 1006473600000 | 83.97 |
| 1006732800000 | 84.82 |
| 1006819200000 | 84.7 |
| 1006905600000 | 84.78 |
| 1006992000000 | 84.42 |
| 1007078400000 | 84.73 |
| 1007337600000 | 84.37 |
| 1007424000000 | 84.85 |
| 1007510400000 | 86.44 |
| 1007596800000 | 88.48 |
| 1007683200000 | 88.54 |
| 1007942400000 | 87.43 |
| 1008028800000 | 87.53 |
| 1008115200000 | 87.42 |
| 1008201600000 | 86.4 |
| 1008288000000 | 87.02 |
| 1008547200000 | 87.32 |
| 1008633600000 | 87.89 |
| 1008720000000 | 87.13 |
| 1008806400000 | 86.71 |
| 1008892800000 | 86.14 |
| 1009152000000 | 86.3 |
| 1009411200000 | 87.49 |
| 1009497600000 | 88.13 |
| 1009929600000 | 89.13 |
| 1010016000000 | 90 |
| 1010102400000 | 90.91 |
| 1010361600000 | 90.61 |
| 1010448000000 | 89.58 |
| 1010534400000 | 89.17 |
| 1010620800000 | 88.67 |
| 1010707200000 | 89.47 |
| 1010966400000 | 88.56 |
| 1011052800000 | 87.9 |
| 1011139200000 | 86.22 |
| 1011225600000 | 86.55 |
| 1011312000000 | 86.85 |
| 1011571200000 | 86.48 |
| 1011657600000 | 86.66 |
| 1011744000000 | 86.49 |
| 1011830400000 | 86.66 |
| 1011916800000 | 85.06 |
| 1012176000000 | 84.95 |
| 1012262400000 | 84.49 |
| 1012348800000 | 83.8 |
| 1012435200000 | 84.45 |
| 1012521600000 | 84.93 |
| 1012780800000 | 85.01 |
| 1012867200000 | 83.66 |
| 1012953600000 | 83.55 |
| 1013040000000 | 83.56 |
| 1013126400000 | 83.93 |
| 1013385600000 | 84.86 |
| 1013472000000 | 85.37 |
| 1013558400000 | 84.81 |
| 1013644800000 | 84.92 |
| 1013731200000 | 85.2 |
| 1013990400000 | 84.6 |
| 1014076800000 | 84.06 |
| 1014163200000 | 83.33 |
| 1014249600000 | 83.95 |
| 1014336000000 | 84.06 |
| 1014595200000 | 84.15 |
| 1014681600000 | 84.29 |
| 1014768000000 | 85.6 |
| 1014854400000 | 85.5 |
| 1014940800000 | 85.83 |
| 1015200000000 | 87.59 |
| 1015286400000 | 87.33 |
| 1015372800000 | 87.58 |
| 1015459200000 | 89.55 |
| 1015545600000 | 89.4 |
| 1015804800000 | 89.36 |
| 1015891200000 | 88.29 |
| 1015977600000 | 88.04 |
| 1016064000000 | 88.42 |
| 1016150400000 | 88.55 |
| 1016409600000 | 88.75 |
| 1016496000000 | 88.28 |
| 1016582400000 | 89.21 |
| 1016668800000 | 89.15 |
| 1016755200000 | 88.98 |
| 1017014400000 | 88.69 |
| 1017100800000 | 88.73 |
| 1017187200000 | 88.93 |
| 1017273600000 | 89.39 |
| 1017705600000 | 90.96 |
| 1017792000000 | 90.83 |
| 1017878400000 | 90.14 |
| 1017964800000 | 90.97 |
| 1018224000000 | 89.7 |
| 1018310400000 | 90.06 |
| 1018396800000 | 90.17 |
| 1018483200000 | 90.06 |
| 1018569600000 | 89.53 |
| 1018828800000 | 89.56 |
| 1018915200000 | 89.57 |
| 1019001600000 | 90.28 |
| 1019088000000 | 90.3 |
| 1019174400000 | 90.61 |
| 1019433600000 | 90.23 |
| 1019520000000 | 90.26 |
| 1019606400000 | 90.58 |
| 1019692800000 | 90.4 |
| 1019779200000 | 90.94 |
| 1020038400000 | 90.51 |
| 1020124800000 | 90.5 |
| 1020297600000 | 91.92 |
| 1020384000000 | 92.43 |
| 1020643200000 | 92.07 |
| 1020729600000 | 91.33 |
| 1020816000000 | 91.5 |
| 1020902400000 | 91.78 |
| 1020988800000 | 91.72 |
| 1021248000000 | 91.39 |
| 1021334400000 | 91.12 |
| 1021420800000 | 91.6 |
| 1021507200000 | 91.41 |
| 1021593600000 | 91.85 |
| 1021852800000 | 92.12 |
| 1021939200000 | 92.16 |
| 1022025600000 | 91 |
| 1022112000000 | 90.5 |
| 1022198400000 | 90.41 |
| 1022457600000 | 90.52 |
| 1022544000000 | 90.19 |
| 1022630400000 | 89.65 |
| 1022716800000 | 89.6 |
| 1022803200000 | 89.33 |
| 1023062400000 | 89.68 |
| 1023148800000 | 89.24 |
| 1023235200000 | 89.01 |
| 1023321600000 | 89.32 |
| 1023408000000 | 88.46 |
| 1023667200000 | 88.1 |
| 1023753600000 | 89.07 |
| 1023840000000 | 88.18 |
| 1023926400000 | 87.55 |
| 1024012800000 | 84.96 |
| 1024272000000 | 86.21 |
| 1024358400000 | 86.47 |
| 1024444800000 | 85.44 |
| 1024531200000 | 84.29 |
| 1024617600000 | 84.3 |
| 1024876800000 | 83.65 |
| 1024963200000 | 84.92 |
| 1025049600000 | 83.91 |
| 1025136000000 | 84.84 |
| 1025222400000 | 85.63 |
| 1025481600000 | 85.71 |
| 1025568000000 | 84.01 |
| 1025654400000 | 81.74 |
| 1025740800000 | 82.16 |
| 1025827200000 | 83.13 |
| 1026086400000 | 84.31 |
| 1026172800000 | 84.16 |
| 1026259200000 | 82.82 |
| 1026345600000 | 80.67 |
| 1026432000000 | 80.64 |
| 1026691200000 | 79.77 |
| 1026777600000 | 78.15 |
| 1026864000000 | 78.99 |
| 1026950400000 | 80.08 |
| 1027036800000 | 79.06 |
| 1027296000000 | 76.32 |
| 1027382400000 | 73.64 |
| 1027468800000 | 71.7 |
| 1027555200000 | 73.14 |
| 1027641600000 | 72.31 |
| 1027900800000 | 73.88 |
| 1027987200000 | 74.85 |
| 1028073600000 | 74.67 |
| 1028160000000 | 73.5 |
| 1028246400000 | 73.2 |
| 1028505600000 | 70.9 |
| 1028592000000 | 69.84 |
| 1028678400000 | 71.02 |
| 1028764800000 | 71.27 |
| 1028851200000 | 71.69 |
| 1029110400000 | 71.88 |
| 1029196800000 | 72.48 |
| 1029283200000 | 72.23 |
| 1029369600000 | 73.51 |
| 1029456000000 | 73.93 |
| 1029715200000 | 73.9 |
| 1029801600000 | 74.09 |
| 1029888000000 | 74.94 |
| 1029974400000 | 75.12 |
| 1030060800000 | 75.11 |
| 1030320000000 | 75.15 |
| 1030406400000 | 76.34 |
| 1030492800000 | 74.95 |
| 1030579200000 | 74.29 |
| 1030665600000 | 74.31 |
| 1030924800000 | 74.13 |
| 1031011200000 | 73.63 |
| 1031097600000 | 73.16 |
| 1031184000000 | 72.39 |
| 1031270400000 | 72.69 |
| 1031529600000 | 72.4 |
| 1031616000000 | 72.84 |
| 1031702400000 | 73.51 |
| 1031788800000 | 73.01 |
| 1031875200000 | 71.7 |
| 1032134400000 | 71.41 |
| 1032220800000 | 70.66 |
| 1032307200000 | 69.95 |
| 1032393600000 | 69.16 |
| 1032480000000 | 69.07 |
| 1032739200000 | 67.77 |
| 1032825600000 | 66.41 |
| 1032912000000 | 67.33 |
| 1032998400000 | 68.17 |
| 1033084800000 | 68.32 |
| 1033344000000 | 66.83 |
| 1033430400000 | 66.31 |
| 1033516800000 | 66.54 |
| 1033603200000 | 66.05 |
| 1033689600000 | 65.23 |
| 1033948800000 | 64.56 |
| 1034035200000 | 64.48 |
| 1034121600000 | 64.58 |
| 1034208000000 | 63.95 |
| 1034294400000 | 65.65 |
| 1034553600000 | 65.54 |
| 1034640000000 | 67.39 |
| 1034726400000 | 67.59 |
| 1034812800000 | 67.91 |
| 1034899200000 | 68 |
| 1035158400000 | 67.95 |
| 1035244800000 | 68.04 |
| 1035331200000 | 67.63 |
| 1035417600000 | 67.74 |
| 1035504000000 | 67.71 |
| 1035763200000 | 68.99 |
| 1035849600000 | 67.91 |
| 1035936000000 | 68.51 |
| 1036022400000 | 69.51 |
| 1036108800000 | 69.57 |
| 1036368000000 | 71.11 |
| 1036454400000 | 71.01 |
| 1036540800000 | 71.36 |
| 1036627200000 | 72 |
| 1036713600000 | 71.94 |
| 1036972800000 | 71.19 |
| 1037059200000 | 71.37 |
| 1037145600000 | 70.78 |
| 1037232000000 | 70.56 |
| 1037318400000 | 71.24 |
| 1037577600000 | 71.96 |
| 1037664000000 | 71.25 |
| 1037750400000 | 70.79 |
| 1037836800000 | 72.02 |
| 1037923200000 | 72.33 |
| 1038182400000 | 71.41 |
| 1038268800000 | 70.47 |
| 1038355200000 | 71.06 |
| 1038441600000 | 72.53 |
| 1038528000000 | 72.63 |
| 1038787200000 | 73 |
| 1038873600000 | 71.99 |
| 1038960000000 | 71.73 |
| 1039046400000 | 71.34 |
| 1039132800000 | 70.43 |
| 1039392000000 | 70.31 |
| 1039478400000 | 69.72 |
| 1039564800000 | 70.23 |
| 1039651200000 | 69.38 |
| 1039737600000 | 69.26 |
| 1039996800000 | 69.66 |
| 1040083200000 | 69.68 |
| 1040169600000 | 69.25 |
| 1040256000000 | 69.84 |
| 1040342400000 | 69.92 |
| 1040601600000 | 69.51 |
| 1040947200000 | 69.78 |
| 1041206400000 | 70.34 |
| 1041465600000 | 70.62 |
| 1041552000000 | 71.75 |
| 1041811200000 | 71.53 |
| 1041897600000 | 71.2 |
| 1041984000000 | 70.94 |
| 1042070400000 | 70.78 |
| 1042156800000 | 71.2 |
| 1042416000000 | 71.24 |
| 1042502400000 | 71.5 |
| 1042588800000 | 70.81 |
| 1042675200000 | 71.15 |
| 1042761600000 | 70.78 |
| 1043020800000 | 70.52 |
| 1043107200000 | 70.63 |
| 1043193600000 | 69.78 |
| 1043280000000 | 69.76 |
| 1043366400000 | 69.95 |
| 1043625600000 | 67.71 |
| 1043712000000 | 66.87 |
| 1043798400000 | 65.93 |
| 1043884800000 | 66.55 |
| 1043971200000 | 66.3 |
| 1044230400000 | 66.89 |
| 1044316800000 | 66.86 |
| 1044403200000 | 66.67 |
| 1044489600000 | 66.32 |
| 1044576000000 | 66 |
| 1044835200000 | 65.54 |
| 1044921600000 | 65.7 |
| 1045008000000 | 64.8 |
| 1045094400000 | 64.81 |
| 1045180800000 | 64.66 |
| 1045440000000 | 65.01 |
| 1045526400000 | 64.46 |
| 1045612800000 | 64.71 |
| 1045699200000 | 64.66 |
| 1045785600000 | 64.03 |
| 1046044800000 | 64.28 |
| 1046131200000 | 62.79 |
| 1046217600000 | 62.46 |
| 1046304000000 | 62.17 |
| 1046390400000 | 62.82 |
| 1046649600000 | 63.84 |
| 1046736000000 | 63.68 |
| 1046822400000 | 63.91 |
| 1046908800000 | 63.74 |
| 1046995200000 | 63.02 |
| 1047254400000 | 62.1 |
| 1047340800000 | 61.62 |
| 1047427200000 | 61.46 |
| 1047513600000 | 61.23 |
| 1047600000000 | 62.03 |
| 1047859200000 | 61.73 |
| 1047945600000 | 62.83 |
| 1048032000000 | 63.25 |
| 1048118400000 | 63.7 |
| 1048204800000 | 64.49 |
| 1048464000000 | 64.02 |
| 1048550400000 | 63.92 |
| 1048636800000 | 64.49 |
| 1048723200000 | 63.73 |
| 1048809600000 | 64.47 |
| 1049068800000 | 63.79 |
| 1049155200000 | 63.84 |
| 1049241600000 | 64.36 |
| 1049328000000 | 64.89 |
| 1049414400000 | 64.93 |
| 1049673600000 | 66.26 |
| 1049760000000 | 65.96 |
| 1049846400000 | 66.58 |
| 1049932800000 | 66.63 |
| 1050019200000 | 67.11 |
| 1050278400000 | 67.44 |
| 1050364800000 | 68.27 |
| 1050451200000 | 69.02 |
| 1050537600000 | 68.84 |
| 1050969600000 | 69.57 |
| 1051056000000 | 71.25 |
| 1051142400000 | 71.21 |
| 1051228800000 | 70.69 |
| 1051488000000 | 71.14 |
| 1051574400000 | 71.94 |
| 1051660800000 | 72.73 |
| 1051747200000 | 73.2 |
| 1051833600000 | 73.31 |
| 1052092800000 | 73.84 |
| 1052179200000 | 75.26 |
| 1052265600000 | 75.36 |
| 1052352000000 | 74.9 |
| 1052438400000 | 74.93 |
| 1052697600000 | 75.64 |
| 1052784000000 | 76.17 |
| 1052870400000 | 76.85 |
| 1052956800000 | 77.56 |
| 1053043200000 | 79.07 |
| 1053302400000 | 78.35 |
| 1053388800000 | 78.97 |
| 1053475200000 | 78.22 |
| 1053561600000 | 78.87 |
| 1053648000000 | 79.19 |
| 1053907200000 | 79.11 |
| 1053993600000 | 79.26 |
| 1054080000000 | 80.17 |
| 1054166400000 | 81.32 |
| 1054252800000 | 81.61 |
| 1054512000000 | 82.44 |
| 1054598400000 | 81.24 |
| 1054684800000 | 81.82 |
| 1054771200000 | 83.54 |
| 1054857600000 | 84.63 |
| 1055116800000 | 84.02 |
| 1055203200000 | 83.47 |
| 1055289600000 | 84.67 |
| 1055376000000 | 85.27 |
| 1055462400000 | 85.3 |
| 1055721600000 | 85.68 |
| 1055808000000 | 86.75 |
| 1055894400000 | 85.87 |
| 1055980800000 | 85.43 |
| 1056067200000 | 84.32 |
| 1056326400000 | 84.13 |
| 1056412800000 | 82.88 |
| 1056499200000 | 83.82 |
| 1056585600000 | 82.79 |
| 1056672000000 | 82.76 |
| 1056931200000 | 82.87 |
| 1057017600000 | 82.71 |
| 1057104000000 | 83.31 |
| 1057190400000 | 83.89 |
| 1057276800000 | 83.81 |
| 1057536000000 | 84.11 |
| 1057622400000 | 84.78 |
| 1057708800000 | 84.9 |
| 1057795200000 | 85.16 |
| 1057881600000 | 84.56 |
| 1058140800000 | 85.38 |
| 1058227200000 | 84.77 |
| 1058313600000 | 85.25 |
| 1058400000000 | 84.62 |
| 1058486400000 | 85.02 |
| 1058745600000 | 85.16 |
| 1058832000000 | 84.87 |
| 1058918400000 | 85.99 |
| 1059004800000 | 86.66 |
| 1059091200000 | 87.07 |
| 1059350400000 | 87.6 |
| 1059436800000 | 87.4 |
| 1059523200000 | 87.28 |
| 1059609600000 | 87.07 |
| 1059696000000 | 87.47 |
| 1059955200000 | 87.84 |
| 1060041600000 | 87.99 |
| 1060128000000 | 87.09 |
| 1060214400000 | 87.42 |
| 1060300800000 | 87.14 |
| 1060560000000 | 87.54 |
| 1060646400000 | 87.63 |
| 1060732800000 | 88.55 |
| 1060819200000 | 88.5 |
| 1060905600000 | 89.25 |
| 1061164800000 | 89.26 |
| 1061251200000 | 90.32 |
| 1061337600000 | 90.2 |
| 1061424000000 | 90.04 |
| 1061510400000 | 90.18 |
| 1061769600000 | 89.9 |
| 1061856000000 | 89.25 |
| 1061942400000 | 89.49 |
| 1062028800000 | 89.81 |
| 1062115200000 | 90.47 |
| 1062374400000 | 91.41 |
| 1062460800000 | 91.82 |
| 1062547200000 | 93.54 |
| 1062633600000 | 92.94 |
| 1062720000000 | 93.8 |
| 1062979200000 | 93.81 |
| 1063065600000 | 93.78 |
| 1063152000000 | 92.98 |
| 1063238400000 | 92.98 |
| 1063324800000 | 93.82 |
| 1063584000000 | 93.99 |
| 1063670400000 | 93.25 |
| 1063756800000 | 94.6 |
| 1063843200000 | 94.78 |
| 1063929600000 | 95.95 |
| 1064188800000 | 95.7 |
| 1064275200000 | 95.26 |
| 1064361600000 | 95.73 |
| 1064448000000 | 94.44 |
| 1064534400000 | 93.51 |
| 1064793600000 | 93.94 |
| 1064880000000 | 92.91 |
| 1064966400000 | 93.77 |
| 1065052800000 | 95.05 |
| 1065139200000 | 95.69 |
| 1065398400000 | 96.64 |
| 1065484800000 | 96.23 |
| 1065571200000 | 97.23 |
| 1065657600000 | 97.82 |
| 1065744000000 | 98.21 |
| 1066003200000 | 98.52 |
| 1066089600000 | 99 |
| 1066176000000 | 99.64 |
| 1066262400000 | 99.92 |
| 1066348800000 | 99.86 |
| 1066608000000 | 99.71 |
| 1066694400000 | 99.79 |
| 1066780800000 | 99.42 |
| 1066867200000 | 98.26 |
| 1066953600000 | 98.94 |
| 1067212800000 | 98.78 |
| 1067299200000 | 99.1 |
| 1067385600000 | 99.89 |
| 1067472000000 | 100 |
| 1067558400000 | 99.84 |
| 1067817600000 | 99.75 |
| 1067904000000 | 99.56 |
| 1067990400000 | 99.13 |
| 1068076800000 | 98.72 |
| 1068163200000 | 99.88 |
| 1068422400000 | 99.69 |
| 1068508800000 | 99.16 |
| 1068595200000 | 100.68 |
| 1068681600000 | 101.47 |
| 1068768000000 | 101.66 |
| 1069027200000 | 100.59 |
| 1069113600000 | 101.15 |
| 1069200000000 | 100.36 |
| 1069286400000 | 100.03 |
| 1069372800000 | 100.15 |
| 1069632000000 | 100 |
| 1069718400000 | 100.27 |
| 1069804800000 | 100.96 |
| 1069891200000 | 101.57 |
| 1069977600000 | 101.92 |
| 1070236800000 | 102.71 |
| 1070323200000 | 103.57 |
| 1070409600000 | 103.71 |
| 1070496000000 | 103.31 |
| 1070582400000 | 103.43 |
| 1070841600000 | 103.35 |
| 1070928000000 | 103.83 |
| 1071014400000 | 103.07 |
| 1071100800000 | 102.11 |
| 1071187200000 | 103.16 |
| 1071446400000 | 103.49 |
| 1071532800000 | 102.84 |
| 1071619200000 | 103.41 |
| 1071705600000 | 103.81 |
| 1071792000000 | 103.67 |
| 1072051200000 | 103.91 |
| 1072137600000 | 104.73 |
| 1072224000000 | 105.2 |
| 1072656000000 | 105.58 |
| 1072742400000 | 106.33 |
| 1072828800000 | 107.14 |
| 1073001600000 | 107.69 |
| 1073260800000 | 109.02 |
| 1073347200000 | 109.67 |
| 1073433600000 | 109.62 |
| 1073520000000 | 111.42 |
| 1073606400000 | 112.61 |
| 1073865600000 | 112.27 |
| 1073952000000 | 112.95 |
| 1074038400000 | 113.51 |
| 1074124800000 | 113.23 |
| 1074211200000 | 112.85 |
| 1074470400000 | 112.64 |
| 1074556800000 | 114.3 |
| 1074643200000 | 115.3 |
| 1074729600000 | 115.99 |
| 1074816000000 | 115.09 |
| 1075075200000 | 114.3 |
| 1075161600000 | 115.02 |
| 1075248000000 | 115.11 |
| 1075334400000 | 112.75 |
| 1075420800000 | 114.26 |
| 1075680000000 | 115.02 |
| 1075766400000 | 115.66 |
| 1075852800000 | 114.71 |
| 1075939200000 | 115.82 |
| 1076025600000 | 117.46 |
| 1076284800000 | 118.65 |
| 1076371200000 | 118.75 |
| 1076457600000 | 119.38 |
| 1076544000000 | 121.65 |
| 1076630400000 | 121.87 |
| 1076889600000 | 121.88 |
| 1076976000000 | 122.97 |
| 1077062400000 | 123.79 |
| 1077148800000 | 122.7 |
| 1077235200000 | 121.44 |
| 1077494400000 | 121.11 |
| 1077580800000 | 121.27 |
| 1077667200000 | 120.3 |
| 1077753600000 | 119.29 |
| 1077840000000 | 119.55 |
| 1078099200000 | 121.16 |
| 1078185600000 | 119.93 |
| 1078272000000 | 118.11 |
| 1078358400000 | 118.7 |
| 1078444800000 | 120.75 |
| 1078704000000 | 121.01 |
| 1078790400000 | 119.6 |
| 1078876800000 | 116.44 |
| 1078963200000 | 113.85 |
| 1079049600000 | 114.23 |
| 1079308800000 | 112.85 |
| 1079395200000 | 113.91 |
| 1079481600000 | 114.37 |
| 1079568000000 | 115.27 |
| 1079654400000 | 115.72 |
| 1079913600000 | 114.47 |
| 1080000000000 | 114.62 |
| 1080086400000 | 113.9 |
| 1080172800000 | 114.65 |
| 1080259200000 | 114.35 |
| 1080518400000 | 115.23 |
| 1080604800000 | 115.52 |
| 1080691200000 | 116.35 |
| 1080777600000 | 118.24 |
| 1080864000000 | 117.25 |
| 1081123200000 | 116.32 |
| 1081209600000 | 116.87 |
| 1081296000000 | 117.85 |
| 1081382400000 | 117.88 |
| 1081814400000 | 116.4 |
| 1081900800000 | 114.27 |
| 1081987200000 | 114.33 |
| 1082073600000 | 115.75 |
| 1082332800000 | 116.65 |
| 1082419200000 | 116.98 |
| 1082505600000 | 115.18 |
| 1082592000000 | 115.52 |
| 1082678400000 | 116.31 |
| 1082937600000 | 117.76 |
| 1083024000000 | 118.2 |
| 1083110400000 | 116.43 |
| 1083196800000 | 115.97 |
| 1083283200000 | 115.42 |
| 1083542400000 | 115.51 |
| 1083628800000 | 116.88 |
| 1083715200000 | 116.97 |
| 1083801600000 | 115.82 |
| 1083888000000 | 113.97 |
| 1084147200000 | 110.22 |
| 1084233600000 | 110.05 |
| 1084320000000 | 111.01 |
| 1084406400000 | 111.27 |
| 1084492800000 | 111.05 |
| 1084752000000 | 110.44 |
| 1084838400000 | 111.16 |
| 1084924800000 | 113.77 |
| 1085011200000 | 112.36 |
| 1085097600000 | 113.42 |
| 1085356800000 | 113.83 |
| 1085443200000 | 114.59 |
| 1085529600000 | 115.67 |
| 1085616000000 | 117.68 |
| 1085702400000 | 117.65 |
| 1085961600000 | 117.65 |
| 1086048000000 | 117.46 |
| 1086134400000 | 118.78 |
| 1086220800000 | 118.5 |
| 1086307200000 | 119.24 |
| 1086566400000 | 120.15 |
| 1086652800000 | 120.33 |
| 1086739200000 | 119.65 |
| 1086825600000 | 119.54 |
| 1086912000000 | 118.78 |
| 1087171200000 | 117.9 |
| 1087257600000 | 118.04 |
| 1087344000000 | 118.82 |
| 1087430400000 | 119.55 |
| 1087516800000 | 120.32 |
| 1087776000000 | 120.26 |
| 1087862400000 | 119.63 |
| 1087948800000 | 119.78 |
| 1088035200000 | 120.62 |
| 1088121600000 | 120.99 |
| 1088380800000 | 121.99 |
| 1088467200000 | 120.65 |
| 1088553600000 | 121.54 |
| 1088640000000 | 121.04 |
| 1088726400000 | 121.39 |
| 1088985600000 | 120.62 |
| 1089072000000 | 120.28 |
| 1089158400000 | 121.07 |
| 1089244800000 | 121.05 |
| 1089331200000 | 120.7 |
| 1089590400000 | 121.13 |
| 1089676800000 | 120.84 |
| 1089763200000 | 120.38 |
| 1089849600000 | 119.6 |
| 1089936000000 | 121.04 |
| 1090195200000 | 120.42 |
| 1090281600000 | 119.02 |
| 1090368000000 | 118.59 |
| 1090454400000 | 117.94 |
| 1090540800000 | 116.69 |
| 1090800000000 | 115.98 |
| 1090886400000 | 115.32 |
| 1090972800000 | 115.05 |
| 1091059200000 | 115.64 |
| 1091145600000 | 115.68 |
| 1091404800000 | 116.07 |
| 1091491200000 | 116.39 |
| 1091577600000 | 114.88 |
| 1091664000000 | 114.75 |
| 1091750400000 | 114.5 |
| 1092009600000 | 113.03 |
| 1092096000000 | 114.21 |
| 1092182400000 | 112.77 |
| 1092268800000 | 112.4 |
| 1092355200000 | 113.62 |
| 1092614400000 | 113.94 |
| 1092700800000 | 113.95 |
| 1092787200000 | 113.93 |
| 1092873600000 | 115.07 |
| 1092960000000 | 114.38 |
| 1093219200000 | 114.64 |
| 1093305600000 | 114.01 |
| 1093392000000 | 113.96 |
| 1093478400000 | 114.23 |
| 1093564800000 | 113.95 |
| 1093824000000 | 114.03 |
| 1093910400000 | 114.34 |
| 1093996800000 | 114.98 |
| 1094083200000 | 115.05 |
| 1094169600000 | 114.53 |
| 1094428800000 | 115.26 |
| 1094515200000 | 115.44 |
| 1094601600000 | 116.2 |
| 1094688000000 | 115.98 |
| 1094774400000 | 117.9 |
| 1095033600000 | 118.16 |
| 1095120000000 | 117.99 |
| 1095206400000 | 116.48 |
| 1095292800000 | 117.3 |
| 1095379200000 | 117.95 |
| 1095638400000 | 117.05 |
| 1095724800000 | 117.93 |
| 1095811200000 | 117.61 |
| 1095897600000 | 117.3 |
| 1095984000000 | 117.74 |
| 1096243200000 | 117.67 |
| 1096329600000 | 117.79 |
| 1096416000000 | 118.11 |
| 1096502400000 | 119.02 |
| 1096588800000 | 119.39 |
| 1096848000000 | 119.6 |
| 1096934400000 | 119.41 |
| 1097020800000 | 118.96 |
| 1097107200000 | 119.24 |
| 1097193600000 | 119.93 |
| 1097452800000 | 119.29 |
| 1097539200000 | 117.66 |
| 1097625600000 | 117.35 |
| 1097712000000 | 117.33 |
| 1097798400000 | 118.07 |
| 1098057600000 | 117.74 |
| 1098144000000 | 118.68 |
| 1098230400000 | 118.59 |
| 1098316800000 | 119.74 |
| 1098403200000 | 120.64 |
| 1098662400000 | 120.55 |
| 1098748800000 | 120.82 |
| 1098835200000 | 121.79 |
| 1098921600000 | 121.97 |
| 1099008000000 | 121.88 |
| 1099267200000 | 122.85 |
| 1099353600000 | 123.75 |
| 1099440000000 | 125.39 |
| 1099526400000 | 125.77 |
| 1099612800000 | 126.98 |
| 1099872000000 | 126.37 |
| 1099958400000 | 126.25 |
| 1100044800000 | 126.39 |
| 1100131200000 | 127.19 |
| 1100217600000 | 128.5 |
| 1100476800000 | 128.55 |
| 1100563200000 | 128.25 |
| 1100649600000 | 129.34 |
| 1100736000000 | 129.26 |
| 1100822400000 | 129.89 |
| 1101081600000 | 128.92 |
| 1101168000000 | 130.18 |
| 1101254400000 | 131.23 |
| 1101340800000 | 132.55 |
| 1101427200000 | 132.82 |
| 1101686400000 | 133.27 |
| 1101772800000 | 133.75 |
| 1101859200000 | 134.77 |
| 1101945600000 | 134.84 |
| 1102032000000 | 136.55 |
| 1102291200000 | 136.47 |
| 1102377600000 | 136.93 |
| 1102464000000 | 135.27 |
| 1102550400000 | 134.22 |
| 1102636800000 | 134.85 |
| 1102896000000 | 136.48 |
| 1102982400000 | 136.27 |
| 1103068800000 | 138.43 |
| 1103155200000 | 137.51 |
| 1103241600000 | 137.29 |
| 1103500800000 | 139.2 |
| 1103587200000 | 138.48 |
| 1103673600000 | 138.78 |
| 1103760000000 | 140.09 |
| 1103846400000 | 140.56 |
| 1104105600000 | 141.14 |
| 1104192000000 | 141.03 |
| 1104278400000 | 141.08 |
| 1104364800000 | 141.74 |
| 1104451200000 | 141.56 |
| 1104710400000 | 140.78 |
| 1104796800000 | 139.75 |
| 1104883200000 | 138.81 |
| 1104969600000 | 137.93 |
| 1105056000000 | 138.03 |
| 1105315200000 | 138.44 |
| 1105401600000 | 138.49 |
| 1105488000000 | 139.65 |
| 1105574400000 | 139.62 |
| 1105660800000 | 139.16 |
| 1105920000000 | 139.38 |
| 1106006400000 | 139.39 |
| 1106092800000 | 140.46 |
| 1106179200000 | 139.44 |
| 1106265600000 | 139.51 |
| 1106524800000 | 139.7 |
| 1106611200000 | 139.53 |
| 1106697600000 | 141.18 |
| 1106784000000 | 141.3 |
| 1106870400000 | 140.99 |
| 1107129600000 | 142.13 |
| 1107216000000 | 142.47 |
| 1107302400000 | 143.66 |
| 1107388800000 | 143.65 |
| 1107475200000 | 144.08 |
| 1107734400000 | 143.38 |
| 1107820800000 | 143.52 |
| 1107907200000 | 143.52 |
| 1107993600000 | 144.08 |
| 1108080000000 | 144.35 |
| 1108339200000 | 145.94 |
| 1108425600000 | 145.9 |
| 1108512000000 | 144.86 |
| 1108598400000 | 145.73 |
| 1108684800000 | 145.83 |
| 1108944000000 | 145.37 |
| 1109030400000 | 145.66 |
| 1109116800000 | 144.97 |
| 1109203200000 | 145.21 |
| 1109289600000 | 146.93 |
| 1109548800000 | 148.05 |
| 1109635200000 | 148.01 |
| 1109721600000 | 147.17 |
| 1109808000000 | 147.43 |
| 1109894400000 | 149.37 |
| 1110153600000 | 147.96 |
| 1110240000000 | 149.19 |
| 1110326400000 | 148.88 |
| 1110412800000 | 148.75 |
| 1110499200000 | 149.75 |
| 1110758400000 | 148.38 |
| 1110844800000 | 148.86 |
| 1110931200000 | 149.09 |
| 1111017600000 | 148.8 |
| 1111104000000 | 148.29 |
| 1111363200000 | 146.74 |
| 1111449600000 | 146.61 |
| 1111536000000 | 142.87 |
| 1111622400000 | 143.6 |
| 1112054400000 | 143.18 |
| 1112140800000 | 143.18 |
| 1112227200000 | 144.36 |
| 1112313600000 | 145.21 |
| 1112572800000 | 143.15 |
| 1112659200000 | 144.09 |
| 1112745600000 | 145.36 |
| 1112832000000 | 146.18 |
| 1112918400000 | 146.61 |
| 1113177600000 | 147.51 |
| 1113264000000 | 146.54 |
| 1113350400000 | 147.6 |
| 1113436800000 | 144.97 |
| 1113523200000 | 144.01 |
| 1113782400000 | 141.99 |
| 1113868800000 | 144.26 |
| 1113955200000 | 144.66 |
| 1114041600000 | 144.37 |
| 1114128000000 | 145.25 |
| 1114387200000 | 144.76 |
| 1114473600000 | 143.3 |
| 1114560000000 | 141 |
| 1114646400000 | 138.76 |
| 1114732800000 | 138.37 |
| 1114992000000 | 137.93 |
| 1115078400000 | 138.74 |
| 1115164800000 | 138.88 |
| 1115251200000 | 139.44 |
| 1115337600000 | 138.61 |
| 1115596800000 | 138.3 |
| 1115683200000 | 137.79 |
| 1115769600000 | 137.25 |
| 1115856000000 | 137.28 |
| 1115942400000 | 136.59 |
| 1116201600000 | 135.67 |
| 1116288000000 | 136.44 |
| 1116374400000 | 136.8 |
| 1116460800000 | 137.95 |
| 1116547200000 | 136.99 |
| 1116806400000 | 138.26 |
| 1116892800000 | 138.72 |
| 1116979200000 | 139.3 |
| 1117065600000 | 139.76 |
| 1117152000000 | 139.94 |
| 1117411200000 | 139.94 |
| 1117497600000 | 139.54 |
| 1117584000000 | 140.14 |
| 1117670400000 | 140.37 |
| 1117756800000 | 140.67 |
| 1118016000000 | 140.58 |
| 1118102400000 | 142.11 |
| 1118188800000 | 143.06 |
| 1118275200000 | 141.57 |
| 1118361600000 | 141.52 |
| 1118620800000 | 141.23 |
| 1118707200000 | 141.57 |
| 1118793600000 | 141.91 |
| 1118880000000 | 142.87 |
| 1118966400000 | 144.06 |
| 1119225600000 | 143.19 |
| 1119312000000 | 143.13 |
| 1119398400000 | 143.57 |
| 1119484800000 | 143.47 |
| 1119571200000 | 143.03 |
| 1119830400000 | 142.05 |
| 1119916800000 | 142.02 |
| 1120003200000 | 141.69 |
| 1120089600000 | 141.76 |
| 1120176000000 | 141.12 |
| 1120435200000 | 140.59 |
| 1120521600000 | 140.07 |
| 1120608000000 | 141.54 |
| 1120694400000 | 139.16 |
| 1120780800000 | 140.93 |
| 1121040000000 | 143.65 |
| 1121126400000 | 144.86 |
| 1121212800000 | 143.91 |
| 1121299200000 | 143.71 |
| 1121385600000 | 142.78 |
| 1121644800000 | 142.43 |
| 1121731200000 | 141.13 |
| 1121817600000 | 140.87 |
| 1121904000000 | 143.06 |
| 1121990400000 | 143.3 |
| 1122249600000 | 142.87 |
| 1122336000000 | 142.56 |
| 1122422400000 | 143.74 |
| 1122508800000 | 144.97 |
| 1122595200000 | 146.11 |
| 1122854400000 | 147.11 |
| 1122940800000 | 147.86 |
| 1123027200000 | 149.47 |
| 1123113600000 | 149.56 |
| 1123200000000 | 148.99 |
| 1123459200000 | 149.72 |
| 1123545600000 | 149.74 |
| 1123632000000 | 151.13 |
| 1123718400000 | 151.28 |
| 1123804800000 | 152.13 |
| 1124064000000 | 151.38 |
| 1124150400000 | 151.47 |
| 1124236800000 | 151.48 |
| 1124323200000 | 149.35 |
| 1124409600000 | 150.01 |
| 1124668800000 | 151.71 |
| 1124755200000 | 151.02 |
| 1124841600000 | 150.81 |
| 1124928000000 | 150.71 |
| 1125014400000 | 151.24 |
| 1125273600000 | 150.47 |
| 1125360000000 | 149.29 |
| 1125446400000 | 151.38 |
| 1125532800000 | 154.96 |
| 1125619200000 | 156.31 |
| 1125878400000 | 156.72 |
| 1125964800000 | 156.81 |
| 1126051200000 | 157.42 |
| 1126137600000 | 156.52 |
| 1126224000000 | 157.48 |
| 1126483200000 | 156.53 |
| 1126569600000 | 155.03 |
| 1126656000000 | 156.05 |
| 1126742400000 | 154.52 |
| 1126828800000 | 154.94 |
| 1127088000000 | 155.37 |
| 1127174400000 | 155.55 |
| 1127260800000 | 155.45 |
| 1127347200000 | 153.47 |
| 1127433600000 | 152.67 |
| 1127692800000 | 152.91 |
| 1127779200000 | 152.37 |
| 1127865600000 | 152.71 |
| 1127952000000 | 152.56 |
| 1128038400000 | 154.37 |
| 1128297600000 | 153.17 |
| 1128384000000 | 153.74 |
| 1128470400000 | 152.62 |
| 1128556800000 | 151.81 |
| 1128643200000 | 150.01 |
| 1128902400000 | 149.65 |
| 1128988800000 | 149.73 |
| 1129075200000 | 149.43 |
| 1129161600000 | 145.74 |
| 1129248000000 | 146.55 |
| 1129507200000 | 145.81 |
| 1129593600000 | 144.59 |
| 1129680000000 | 141.91 |
| 1129766400000 | 143.13 |
| 1129852800000 | 142.63 |
| 1130112000000 | 144.71 |
| 1130198400000 | 146.33 |
| 1130284800000 | 146.71 |
| 1130371200000 | 145.42 |
| 1130457600000 | 144.43 |
| 1130716800000 | 147.01 |
| 1130803200000 | 146.92 |
| 1130889600000 | 148.99 |
| 1130976000000 | 150.19 |
| 1131062400000 | 147.43 |
| 1131321600000 | 147.88 |
| 1131408000000 | 147.67 |
| 1131494400000 | 147.59 |
| 1131580800000 | 148.57 |
| 1131667200000 | 148.98 |
| 1131926400000 | 149.16 |
| 1132012800000 | 148.76 |
| 1132099200000 | 147.28 |
| 1132185600000 | 148.74 |
| 1132272000000 | 149.04 |
| 1132531200000 | 150.72 |
| 1132617600000 | 150.75 |
| 1132704000000 | 152.34 |
| 1132790400000 | 151.96 |
| 1132876800000 | 151.75 |
| 1133136000000 | 151.31 |
| 1133222400000 | 151.25 |
| 1133308800000 | 151.65 |
| 1133395200000 | 152.65 |
| 1133481600000 | 154.19 |
| 1133740800000 | 154.66 |
| 1133827200000 | 155.29 |
| 1133913600000 | 154.93 |
| 1134000000000 | 155.76 |
| 1134086400000 | 156.55 |
| 1134345600000 | 157.92 |
| 1134432000000 | 157.94 |
| 1134518400000 | 158.24 |
| 1134604800000 | 156.92 |
| 1134691200000 | 158.24 |
| 1134950400000 | 157.78 |
| 1135036800000 | 157.23 |
| 1135123200000 | 156.97 |
| 1135209600000 | 157.94 |
| 1135296000000 | 158.4 |
| 1135641600000 | 158.82 |
| 1135728000000 | 158.98 |
| 1135814400000 | 159.37 |
| 1135900800000 | 158.68 |
| 1136160000000 | 158.87 |
| 1136246400000 | 162.91 |
| 1136332800000 | 166.37 |
| 1136419200000 | 165.25 |
| 1136505600000 | 166.81 |
| 1136764800000 | 165.69 |
| 1136851200000 | 164.9 |
| 1136937600000 | 166.74 |
| 1137024000000 | 167.15 |
| 1137110400000 | 167.27 |
| 1137369600000 | 168.04 |
| 1137456000000 | 166.38 |
| 1137542400000 | 165.7 |
| 1137628800000 | 167.59 |
| 1137715200000 | 167.61 |
| 1137974400000 | 169.59 |
| 1138060800000 | 169.78 |
| 1138147200000 | 171.74 |
| 1138233600000 | 172.45 |
| 1138320000000 | 173.29 |
| 1138579200000 | 172.07 |
| 1138665600000 | 172.45 |
| 1138752000000 | 174.31 |
| 1138838400000 | 173.86 |
| 1138924800000 | 171.69 |
| 1139184000000 | 171.39 |
| 1139270400000 | 169.78 |
| 1139356800000 | 169.98 |
| 1139443200000 | 171.87 |
| 1139529600000 | 171.44 |
| 1139788800000 | 170.97 |
| 1139875200000 | 169.47 |
| 1139961600000 | 171.12 |
| 1140048000000 | 171.4 |
| 1140134400000 | 173.77 |
| 1140393600000 | 174.28 |
| 1140480000000 | 174.4 |
| 1140566400000 | 174.06 |
| 1140652800000 | 175.17 |
| 1140739200000 | 174.8 |
| 1140998400000 | 175.45 |
| 1141084800000 | 174.49 |
| 1141171200000 | 175.72 |
| 1141257600000 | 175.04 |
| 1141344000000 | 175.34 |
| 1141603200000 | 176.42 |
| 1141689600000 | 173.08 |
| 1141776000000 | 171.4 |
| 1141862400000 | 172.72 |
| 1141948800000 | 172.55 |
| 1142208000000 | 175.49 |
| 1142294400000 | 177.99 |
| 1142380800000 | 179.03 |
| 1142467200000 | 181.18 |
| 1142553600000 | 182.16 |
| 1142812800000 | 182.93 |
| 1142899200000 | 181.84 |
| 1142985600000 | 181.95 |
| 1143072000000 | 180.91 |
| 1143158400000 | 182.59 |
| 1143417600000 | 182.54 |
| 1143504000000 | 182.81 |
| 1143590400000 | 181.26 |
| 1143676800000 | 183.9 |
| 1143763200000 | 182.35 |
| 1144022400000 | 184.13 |
| 1144108800000 | 186.16 |
| 1144195200000 | 187.01 |
| 1144281600000 | 188.2 |
| 1144368000000 | 185.4 |
| 1144627200000 | 185.41 |
| 1144713600000 | 183.61 |
| 1144800000000 | 182.36 |
| 1144886400000 | 183.51 |
| 1145318400000 | 187.69 |
| 1145404800000 | 190.7 |
| 1145491200000 | 189.76 |
| 1145577600000 | 192.34 |
| 1145836800000 | 192.43 |
| 1145923200000 | 192.8 |
| 1146009600000 | 193.67 |
| 1146096000000 | 193.92 |
| 1146182400000 | 195.15 |
| 1146441600000 | 196.42 |
| 1146528000000 | 199.62 |
| 1146614400000 | 198.05 |
| 1146700800000 | 200.96 |
| 1146787200000 | 204.24 |
| 1147046400000 | 204.74 |
| 1147132800000 | 205.82 |
| 1147219200000 | 205.9 |
| 1147305600000 | 207.61 |
| 1147392000000 | 204.06 |
| 1147651200000 | 197.6 |
| 1147737600000 | 196.94 |
| 1147824000000 | 191.59 |
| 1147910400000 | 187.14 |
| 1147996800000 | 186.09 |
| 1148256000000 | 178.45 |
| 1148342400000 | 187.32 |
| 1148428800000 | 182.63 |
| 1148515200000 | 184.34 |
| 1148601600000 | 188.99 |
| 1148860800000 | 190.64 |
| 1148947200000 | 187.93 |
| 1149033600000 | 189 |
| 1149120000000 | 189.43 |
| 1149206400000 | 193.87 |
| 1149465600000 | 192.15 |
| 1149552000000 | 185.45 |
| 1149638400000 | 183.77 |
| 1149724800000 | 175.14 |
| 1149811200000 | 179.54 |
| 1150070400000 | 177.1 |
| 1150156800000 | 171.46 |
| 1150243200000 | 173.52 |
| 1150329600000 | 180.37 |
| 1150416000000 | 179.85 |
| 1150675200000 | 179.72 |
| 1150761600000 | 179.72 |
| 1150848000000 | 180.29 |
| 1150934400000 | 180.73 |
| 1151020800000 | 180.79 |
| 1151280000000 | 181.23 |
| 1151366400000 | 181.49 |
| 1151452800000 | 180.54 |
| 1151539200000 | 182.98 |
| 1151625600000 | 189.34 |
| 1151884800000 | 190.64 |
| 1151971200000 | 191.23 |
| 1152057600000 | 187.91 |
| 1152144000000 | 189.74 |
| 1152230400000 | 189.79 |
| 1152489600000 | 188.36 |
| 1152576000000 | 187.09 |
| 1152662400000 | 186.95 |
| 1152748800000 | 184.32 |
| 1152835200000 | 180.93 |
| 1153094400000 | 176.96 |
| 1153180800000 | 174.76 |
| 1153267200000 | 180.46 |
| 1153353600000 | 182.79 |
| 1153440000000 | 181.6 |
| 1153699200000 | 183.11 |
| 1153785600000 | 184.83 |
| 1153872000000 | 185.42 |
| 1153958400000 | 189.57 |
| 1154044800000 | 189.98 |
| 1154304000000 | 190.46 |
| 1154390400000 | 189.84 |
| 1154476800000 | 192.48 |
| 1154563200000 | 190.66 |
| 1154649600000 | 194 |
| 1154908800000 | 192.26 |
| 1154995200000 | 192.16 |
| 1155081600000 | 192.88 |
| 1155168000000 | 189.41 |
| 1155254400000 | 189.39 |
| 1155513600000 | 189.82 |
| 1155600000000 | 191.3 |
| 1155686400000 | 193.94 |
| 1155772800000 | 194.38 |
| 1155859200000 | 193.34 |
| 1156118400000 | 195.97 |
| 1156204800000 | 194.54 |
| 1156291200000 | 194.53 |
| 1156377600000 | 194.54 |
| 1156464000000 | 194.13 |
| 1156723200000 | 195.04 |
| 1156809600000 | 195.73 |
| 1156896000000 | 198.56 |
| 1156982400000 | 198.58 |
| 1157068800000 | 200.37 |
| 1157328000000 | 202.64 |
| 1157414400000 | 201.28 |
| 1157500800000 | 198.9 |
| 1157587200000 | 195.8 |
| 1157673600000 | 195.88 |
| 1157932800000 | 192.45 |
| 1158019200000 | 194.31 |
| 1158105600000 | 195.75 |
| 1158192000000 | 199.33 |
| 1158278400000 | 198.37 |
| 1158537600000 | 198.94 |
| 1158624000000 | 199.46 |
| 1158710400000 | 200.57 |
| 1158796800000 | 202.25 |
| 1158883200000 | 201.58 |
| 1159142400000 | 199.04 |
| 1159228800000 | 200.66 |
| 1159315200000 | 202.18 |
| 1159401600000 | 202.36 |
| 1159488000000 | 202.79 |
| 1159747200000 | 201.98 |
| 1159833600000 | 200.32 |
| 1159920000000 | 200.8 |
| 1160006400000 | 203.23 |
| 1160092800000 | 202.65 |
| 1160352000000 | 202.63 |
| 1160438400000 | 203.21 |
| 1160524800000 | 203.1 |
| 1160611200000 | 204.82 |
| 1160697600000 | 205.21 |
| 1160956800000 | 206.02 |
| 1161043200000 | 203.89 |
| 1161129600000 | 205.84 |
| 1161216000000 | 207.4 |
| 1161302400000 | 208.93 |
| 1161561600000 | 207.58 |
| 1161648000000 | 208.27 |
| 1161734400000 | 210.33 |
| 1161820800000 | 212.53 |
| 1161907200000 | 212.21 |
| 1162166400000 | 211.19 |
| 1162252800000 | 213.02 |
| 1162339200000 | 213.84 |
| 1162425600000 | 213.3 |
| 1162512000000 | 212.93 |
| 1162771200000 | 215.6 |
| 1162857600000 | 217.53 |
| 1162944000000 | 216.39 |
| 1163030400000 | 217.7 |
| 1163116800000 | 220.07 |
| 1163376000000 | 220.04 |
| 1163462400000 | 219.58 |
| 1163548800000 | 220.81 |
| 1163635200000 | 221.47 |
| 1163721600000 | 219.09 |
| 1163980800000 | 220.23 |
| 1164067200000 | 221.79 |
| 1164153600000 | 223.39 |
| 1164240000000 | 223.12 |
| 1164326400000 | 224.35 |
| 1164585600000 | 221.99 |
| 1164672000000 | 221.09 |
| 1164758400000 | 224.83 |
| 1164844800000 | 226.76 |
| 1164931200000 | 228.73 |
| 1165190400000 | 229.85 |
| 1165276800000 | 230.91 |
| 1165363200000 | 231.74 |
| 1165449600000 | 232.15 |
| 1165536000000 | 233.08 |
| 1165795200000 | 233.58 |
| 1165881600000 | 234.2 |
| 1165968000000 | 235.08 |
| 1166054400000 | 235.47 |
| 1166140800000 | 235.06 |
| 1166400000000 | 235.25 |
| 1166486400000 | 236.01 |
| 1166572800000 | 237.61 |
| 1166659200000 | 237.72 |
| 1166745600000 | 237.39 |
| 1167177600000 | 237.68 |
| 1167264000000 | 238.76 |
| 1167350400000 | 239.14 |
| 1167696000000 | 243.66 |
| 1167782400000 | 240.91 |
| 1167868800000 | 236.46 |
| 1167955200000 | 234.07 |
| 1168214400000 | 234.82 |
| 1168300800000 | 235.27 |
| 1168387200000 | 232.86 |
| 1168473600000 | 234.94 |
| 1168560000000 | 236.85 |
| 1168819200000 | 239.69 |
| 1168905600000 | 238.53 |
| 1168992000000 | 239.18 |
| 1169078400000 | 239.17 |
| 1169164800000 | 240.09 |
| 1169424000000 | 241.11 |
| 1169510400000 | 241.3 |
| 1169596800000 | 241.51 |
| 1169683200000 | 241.93 |
| 1169769600000 | 239.23 |
| 1170028800000 | 239.98 |
| 1170115200000 | 240.84 |
| 1170201600000 | 241.51 |
| 1170288000000 | 245.36 |
| 1170374400000 | 247.02 |
| 1170633600000 | 246.4 |
| 1170720000000 | 248.68 |
| 1170806400000 | 250.74 |
| 1170892800000 | 248.57 |
| 1170979200000 | 249.56 |
| 1171238400000 | 246.55 |
| 1171324800000 | 247.4 |
| 1171411200000 | 252.09 |
| 1171497600000 | 251.98 |
| 1171584000000 | 251.17 |
| 1171843200000 | 252.43 |
| 1171929600000 | 250.64 |
| 1172016000000 | 249.52 |
| 1172102400000 | 250.08 |
| 1172188800000 | 251.51 |
| 1172448000000 | 252.74 |
| 1172534400000 | 243.03 |
| 1172620800000 | 240.06 |
| 1172707200000 | 237.39 |
| 1172793600000 | 238.34 |
| 1173052800000 | 232.13 |
| 1173139200000 | 235.23 |
| 1173225600000 | 238.79 |
| 1173312000000 | 243.04 |
| 1173398400000 | 243.53 |
| 1173657600000 | 244.28 |
| 1173744000000 | 242.03 |
| 1173830400000 | 235.68 |
| 1173916800000 | 241.59 |
| 1174003200000 | 243.76 |
| 1174262400000 | 248.12 |
| 1174348800000 | 249.5 |
| 1174435200000 | 252.48 |
| 1174521600000 | 256.03 |
| 1174608000000 | 255.35 |
| 1174867200000 | 255.27 |
| 1174953600000 | 254.05 |
| 1175040000000 | 253.24 |
| 1175126400000 | 254.63 |
| 1175212800000 | 255.04 |
| 1175472000000 | 257.75 |
| 1175558400000 | 260.67 |
| 1175644800000 | 261.11 |
| 1175731200000 | 262.02 |
| 1176163200000 | 263.9 |
| 1176249600000 | 263.16 |
| 1176336000000 | 262.05 |
| 1176422400000 | 263.29 |
| 1176681600000 | 266.39 |
| 1176768000000 | 266.62 |
| 1176854400000 | 265.38 |
| 1176940800000 | 263.56 |
| 1177027200000 | 266.83 |
| 1177286400000 | 267.03 |
| 1177372800000 | 265.14 |
| 1177459200000 | 268.18 |
| 1177545600000 | 267.8 |
| 1177632000000 | 268.23 |
| 1177891200000 | 268.96 |
| 1177977600000 | 268.26 |
| 1178064000000 | 270.25 |
| 1178150400000 | 269.78 |
| 1178236800000 | 273.87 |
| 1178496000000 | 274.94 |
| 1178582400000 | 270.58 |
| 1178668800000 | 271.04 |
| 1178755200000 | 268.89 |
| 1178841600000 | 268.42 |
| 1179100800000 | 267.92 |
| 1179187200000 | 270.03 |
| 1179273600000 | 269.55 |
| 1179360000000 | 268.22 |
| 1179446400000 | 270.29 |
| 1179705600000 | 270.37 |
| 1179792000000 | 271.73 |
| 1179878400000 | 274.61 |
| 1179964800000 | 271.94 |
| 1180051200000 | 271.35 |
| 1180310400000 | 271.69 |
| 1180396800000 | 271.86 |
| 1180483200000 | 269.26 |
| 1180569600000 | 272.7 |
| 1180656000000 | 273.81 |
| 1180915200000 | 272.74 |
| 1181001600000 | 272.5 |
| 1181088000000 | 266.86 |
| 1181174400000 | 260.87 |
| 1181260800000 | 257.51 |
| 1181520000000 | 260.47 |
| 1181606400000 | 258.21 |
| 1181692800000 | 258.94 |
| 1181779200000 | 262.79 |
| 1181865600000 | 267.37 |
| 1182124800000 | 267.45 |
| 1182211200000 | 265.77 |
| 1182297600000 | 266.85 |
| 1182384000000 | 263.31 |
| 1182470400000 | 263.51 |
| 1182729600000 | 262.3 |
| 1182816000000 | 261.37 |
| 1182902400000 | 258.52 |
| 1182988800000 | 262.99 |
| 1183075200000 | 264.5 |
| 1183334400000 | 266.89 |
| 1183420800000 | 271.07 |
| 1183507200000 | 273.54 |
| 1183593600000 | 272.91 |
| 1183680000000 | 274.55 |
| 1183939200000 | 275.27 |
| 1184025600000 | 274.37 |
| 1184112000000 | 275.89 |
| 1184198400000 | 279.22 |
| 1184284800000 | 281.38 |
| 1184544000000 | 282.35 |
| 1184630400000 | 280.88 |
| 1184716800000 | 279.83 |
| 1184803200000 | 283.05 |
| 1184889600000 | 282.58 |
| 1185148800000 | 283.11 |
| 1185235200000 | 278.4 |
| 1185321600000 | 273.07 |
| 1185408000000 | 264.69 |
| 1185494400000 | 260.31 |
| 1185753600000 | 261.83 |
| 1185840000000 | 267.74 |
| 1185926400000 | 263.15 |
| 1186012800000 | 265.19 |
| 1186099200000 | 263.09 |
| 1186358400000 | 258.13 |
| 1186444800000 | 261.84 |
| 1186531200000 | 269.94 |
| 1186617600000 | 262.03 |
| 1186704000000 | 252.69 |
| 1186963200000 | 257.49 |
| 1187049600000 | 253.46 |
| 1187136000000 | 249.06 |
| 1187222400000 | 236.09 |
| 1187308800000 | 243.44 |
| 1187568000000 | 244.91 |
| 1187654400000 | 243.6 |
| 1187740800000 | 251.08 |
| 1187827200000 | 253.71 |
| 1187913600000 | 255.98 |
| 1188172800000 | 256.64 |
| 1188259200000 | 251.88 |
| 1188345600000 | 254.35 |
| 1188432000000 | 257.54 |
| 1188518400000 | 262.66 |
| 1188777600000 | 264.21 |
| 1188864000000 | 265.61 |
| 1188950400000 | 262.85 |
| 1189036800000 | 264.84 |
| 1189123200000 | 259.27 |
| 1189382400000 | 256.12 |
| 1189468800000 | 262.06 |
| 1189555200000 | 262.87 |
| 1189641600000 | 262.93 |
| 1189728000000 | 257.59 |
| 1189987200000 | 252.27 |
| 1190073600000 | 254.89 |
| 1190160000000 | 265.21 |
| 1190246400000 | 264.91 |
| 1190332800000 | 266.37 |
| 1190592000000 | 266.36 |
| 1190678400000 | 262.16 |
| 1190764800000 | 264.08 |
| 1190851200000 | 267.82 |
| 1190937600000 | 270.46 |
| 1191196800000 | 273.57 |
| 1191283200000 | 274.37 |
| 1191369600000 | 276.16 |
| 1191456000000 | 276.62 |
| 1191542400000 | 277.91 |
| 1191801600000 | 277.2 |
| 1191888000000 | 278.53 |
| 1191974400000 | 282.27 |
| 1192060800000 | 285.2 |
| 1192147200000 | 283.09 |
| 1192406400000 | 281.52 |
| 1192492800000 | 277.33 |
| 1192579200000 | 281.56 |
| 1192665600000 | 278.93 |
| 1192752000000 | 275.09 |
| 1193011200000 | 268.89 |
| 1193097600000 | 276.2 |
| 1193184000000 | 273.18 |
| 1193270400000 | 279.03 |
| 1193356800000 | 280.59 |
| 1193616000000 | 282.61 |
| 1193702400000 | 282.04 |
| 1193788800000 | 286.88 |
| 1193875200000 | 283.27 |
| 1193961600000 | 281.37 |
| 1194220800000 | 279.13 |
| 1194307200000 | 280.71 |
| 1194393600000 | 278.2 |
| 1194480000000 | 277.71 |
| 1194566400000 | 271.89 |
| 1194825600000 | 267.56 |
| 1194912000000 | 269.3 |
| 1194998400000 | 271.89 |
| 1195084800000 | 264.87 |
| 1195171200000 | 261.41 |
| 1195430400000 | 252.71 |
| 1195516800000 | 256.38 |
| 1195603200000 | 248.16 |
| 1195689600000 | 250.15 |
| 1195776000000 | 254.54 |
| 1196035200000 | 254.7 |
| 1196121600000 | 250.38 |
| 1196208000000 | 257.1 |
| 1196294400000 | 258.47 |
| 1196380800000 | 258.87 |
| 1196640000000 | 256.65 |
| 1196726400000 | 250.22 |
| 1196812800000 | 252.91 |
| 1196899200000 | 252 |
| 1196985600000 | 256.73 |
| 1197244800000 | 258.64 |
| 1197331200000 | 258.81 |
| 1197417600000 | 260.2 |
| 1197504000000 | 252.09 |
| 1197590400000 | 251.12 |
| 1197849600000 | 243.73 |
| 1197936000000 | 244.24 |
| 1198022400000 | 243.1 |
| 1198108800000 | 243.12 |
| 1198195200000 | 246.68 |
| 1198454400000 | 246.93 |
| 1198713600000 | 249.88 |
| 1198800000000 | 252.4 |
| 1199059200000 | 251.65 |
| 1199232000000 | 250.6 |
| 1199318400000 | 246.74 |
| 1199404800000 | 240.56 |
| 1199664000000 | 235.03 |
| 1199750400000 | 236.19 |
| 1199836800000 | 229.01 |
| 1199923200000 | 225.22 |
| 1200009600000 | 226.11 |
| 1200268800000 | 229.84 |
| 1200355200000 | 223.44 |
| 1200441600000 | 218.28 |
| 1200528000000 | 220.27 |
| 1200614400000 | 217.44 |
| 1200873600000 | 205.68 |
| 1200960000000 | 215.22 |
| 1201046400000 | 210.74 |
| 1201132800000 | 221.63 |
| 1201219200000 | 222.72 |
| 1201478400000 | 220.27 |
| 1201564800000 | 225.87 |
| 1201651200000 | 225.36 |
| 1201737600000 | 223.71 |
| 1201824000000 | 228.7 |
| 1202083200000 | 231.03 |
| 1202169600000 | 221.74 |
| 1202256000000 | 221.23 |
| 1202342400000 | 214.94 |
| 1202428800000 | 215.42 |
| 1202688000000 | 213.49 |
| 1202774400000 | 221.58 |
| 1202860800000 | 222.31 |
| 1202947200000 | 225.26 |
| 1203033600000 | 221.58 |
| 1203292800000 | 224.61 |
| 1203379200000 | 227.92 |
| 1203465600000 | 224.35 |
| 1203552000000 | 228.33 |
| 1203638400000 | 226.77 |
| 1203897600000 | 231.16 |
| 1203984000000 | 234.1 |
| 1204070400000 | 237.95 |
| 1204156800000 | 234.22 |
| 1204243200000 | 232.14 |
| 1204502400000 | 229.23 |
| 1204588800000 | 228.12 |
| 1204675200000 | 232.87 |
| 1204761600000 | 231.97 |
| 1204848000000 | 228.34 |
| 1205107200000 | 224.57 |
| 1205193600000 | 226.44 |
| 1205280000000 | 232.31 |
| 1205366400000 | 228.7 |
| 1205452800000 | 226.55 |
| 1205712000000 | 216.89 |
| 1205798400000 | 224.18 |
| 1205884800000 | 219.47 |
| 1205971200000 | 217.02 |
| 1206403200000 | 227.46 |
| 1206489600000 | 229.49 |
| 1206576000000 | 235.56 |
| 1206662400000 | 233.2 |
| 1206921600000 | 234.97 |
| 1207008000000 | 240.57 |
| 1207094400000 | 242.41 |
| 1207180800000 | 239.73 |
| 1207267200000 | 240.51 |
| 1207526400000 | 242.64 |
| 1207612800000 | 237.63 |
| 1207699200000 | 238.13 |
| 1207785600000 | 237.61 |
| 1207872000000 | 234.09 |
| 1208131200000 | 232.56 |
| 1208217600000 | 231.55 |
| 1208304000000 | 237.93 |
| 1208390400000 | 237.42 |
| 1208476800000 | 240.38 |
| 1208736000000 | 238.97 |
| 1208822400000 | 238.78 |
| 1208908800000 | 237.92 |
| 1208995200000 | 233.12 |
| 1209081600000 | 236.84 |
| 1209340800000 | 239.31 |
| 1209427200000 | 234.79 |
| 1209513600000 | 238.79 |
| 1209600000000 | 236.93 |
| 1209686400000 | 241.71 |
| 1209945600000 | 242.2 |
| 1210032000000 | 243.96 |
| 1210118400000 | 243.87 |
| 1210204800000 | 246.24 |
| 1210291200000 | 243.29 |
| 1210550400000 | 246.35 |
| 1210636800000 | 242.51 |
| 1210723200000 | 240.76 |
| 1210809600000 | 241.81 |
| 1210896000000 | 246.06 |
| 1211155200000 | 247.09 |
| 1211241600000 | 242.5 |
| 1211328000000 | 241.82 |
| 1211414400000 | 242.12 |
| 1211500800000 | 240.26 |
| 1211760000000 | 240.16 |
| 1211846400000 | 237.44 |
| 1211932800000 | 238.82 |
| 1212019200000 | 238.41 |
| 1212105600000 | 237.95 |
| 1212364800000 | 235.29 |
| 1212451200000 | 236.7 |
| 1212537600000 | 234.37 |
| 1212624000000 | 235.16 |
| 1212710400000 | 234.74 |
| 1212969600000 | 232.26 |
| 1213056000000 | 225.92 |
| 1213142400000 | 222.65 |
| 1213228800000 | 223.41 |
| 1213315200000 | 224.03 |
| 1213574400000 | 226.59 |
| 1213660800000 | 228.33 |
| 1213747200000 | 222.81 |
| 1213833600000 | 220.82 |
| 1213920000000 | 220.36 |
| 1214179200000 | 217.57 |
| 1214265600000 | 215.78 |
| 1214352000000 | 218.77 |
| 1214438400000 | 216.28 |
| 1214524800000 | 216.71 |
| 1214784000000 | 217.65 |
| 1214870400000 | 211.41 |
| 1214956800000 | 207.89 |
| 1215043200000 | 206.34 |
| 1215129600000 | 203.39 |
| 1215388800000 | 204.63 |
| 1215475200000 | 201.08 |
| 1215561600000 | 205.99 |
| 1215648000000 | 202.93 |
| 1215734400000 | 200.24 |
| 1215993600000 | 201.87 |
| 1216080000000 | 198.59 |
| 1216166400000 | 200.33 |
| 1216252800000 | 210.21 |
| 1216339200000 | 213.95 |
| 1216598400000 | 215.29 |
| 1216684800000 | 213.37 |
| 1216771200000 | 218.03 |
| 1216857600000 | 212.39 |
| 1216944000000 | 210.69 |
| 1217203200000 | 208.75 |
| 1217289600000 | 207.51 |
| 1217376000000 | 211.53 |
| 1217462400000 | 211.1 |
| 1217548800000 | 209.83 |
| 1217808000000 | 208.2 |
| 1217894400000 | 213.24 |
| 1217980800000 | 214.77 |
| 1218067200000 | 213.79 |
| 1218153600000 | 212.79 |
| 1218412800000 | 216.31 |
| 1218499200000 | 213.38 |
| 1218585600000 | 205.41 |
| 1218672000000 | 206.84 |
| 1218758400000 | 206.26 |
| 1219017600000 | 205.92 |
| 1219104000000 | 199.73 |
| 1219190400000 | 199.56 |
| 1219276800000 | 202.22 |
| 1219363200000 | 206.35 |
| 1219622400000 | 205.1 |
| 1219708800000 | 203.12 |
| 1219795200000 | 203.34 |
| 1219881600000 | 206.08 |
| 1219968000000 | 208 |
| 1220227200000 | 205.89 |
| 1220313600000 | 206.94 |
| 1220400000000 | 202.05 |
| 1220486400000 | 196.4 |
| 1220572800000 | 191.44 |
| 1220832000000 | 197.24 |
| 1220918400000 | 193.56 |
| 1221004800000 | 189.7 |
| 1221091200000 | 186.24 |
| 1221177600000 | 192.64 |
| 1221436800000 | 187.65 |
| 1221523200000 | 179.87 |
| 1221609600000 | 179.55 |
| 1221696000000 | 182.21 |
| 1221782400000 | 196.56 |
| 1222041600000 | 195.69 |
| 1222128000000 | 190 |
| 1222214400000 | 188.35 |
| 1222300800000 | 188.9 |
| 1222387200000 | 184.27 |
| 1222646400000 | 170.65 |
| 1222732800000 | 168.99 |
| 1222819200000 | 167.05 |
| 1222905600000 | 164.73 |
| 1222992000000 | 166.1 |
| 1223251200000 | 151.52 |
| 1223337600000 | 151.2 |
| 1223424000000 | 144.25 |
| 1223510400000 | 144.56 |
| 1223596800000 | 134.86 |
| 1223856000000 | 142.5 |
| 1223942400000 | 145.45 |
| 1224028800000 | 136.82 |
| 1224115200000 | 127.56 |
| 1224201600000 | 127.78 |
| 1224460800000 | 129.35 |
| 1224547200000 | 129.32 |
| 1224633600000 | 121.35 |
| 1224720000000 | 118.14 |
| 1224806400000 | 110.67 |
| 1225065600000 | 105.39 |
| 1225152000000 | 107.43 |
| 1225238400000 | 117.41 |
| 1225324800000 | 121.72 |
| 1225411200000 | 122.78 |
| 1225670400000 | 124.21 |
| 1225756800000 | 133.02 |
| 1225843200000 | 131.57 |
| 1225929600000 | 123.15 |
| 1226016000000 | 124.36 |
| 1226275200000 | 125.61 |
| 1226361600000 | 118.33 |
| 1226448000000 | 112.65 |
| 1226534400000 | 110.03 |
| 1226620800000 | 110.33 |
| 1226880000000 | 108.36 |
| 1226966400000 | 106.75 |
| 1227052800000 | 102.73 |
| 1227139200000 | 97.75 |
| 1227225600000 | 97.15 |
| 1227484800000 | 104.07 |
| 1227571200000 | 106.82 |
| 1227657600000 | 107 |
| 1227744000000 | 110.62 |
| 1227830400000 | 111.5 |
| 1228089600000 | 103.62 |
| 1228176000000 | 105.79 |
| 1228262400000 | 105.18 |
| 1228348800000 | 103.84 |
| 1228435200000 | 99.47 |
| 1228694400000 | 105.79 |
| 1228780800000 | 108.14 |
| 1228867200000 | 110.75 |
| 1228953600000 | 112.34 |
| 1229040000000 | 110.39 |
| 1229299200000 | 112.94 |
| 1229385600000 | 113.74 |
| 1229472000000 | 117.76 |
| 1229558400000 | 119.2 |
| 1229644800000 | 114.1 |
| 1229904000000 | 112.77 |
| 1229990400000 | 113.37 |
| 1230076800000 | 113.63 |
| 1230508800000 | 115.8 |
| 1230595200000 | 116.48 |
| 1230681600000 | 114.99 |
| 1230854400000 | 120.39 |
| 1231113600000 | 121.85 |
| 1231200000000 | 124.43 |
| 1231286400000 | 125.37 |
| 1231372800000 | 124.45 |
| 1231459200000 | 123.46 |
| 1231718400000 | 120.15 |
| 1231804800000 | 116.41 |
| 1231891200000 | 111.83 |
| 1231977600000 | 109.56 |
| 1232064000000 | 112.6 |
| 1232323200000 | 109.13 |
| 1232409600000 | 104.09 |
| 1232496000000 | 103.99 |
| 1232582400000 | 104.72 |
| 1232668800000 | 102.19 |
| 1232928000000 | 107.04 |
| 1233014400000 | 107.86 |
| 1233100800000 | 111.92 |
| 1233187200000 | 108.91 |
| 1233273600000 | 108.3 |
| 1233532800000 | 103.75 |
| 1233619200000 | 106.43 |
| 1233705600000 | 110.96 |
| 1233792000000 | 112.02 |
| 1233878400000 | 116.39 |
| 1234137600000 | 119.76 |
| 1234224000000 | 115.75 |
| 1234310400000 | 113.14 |
| 1234396800000 | 111.96 |
| 1234483200000 | 114.87 |
| 1234742400000 | 112.04 |
| 1234828800000 | 107.5 |
| 1234915200000 | 106.77 |
| 1235001600000 | 107.48 |
| 1235088000000 | 102.86 |
| 1235347200000 | 102.75 |
| 1235433600000 | 101.06 |
| 1235520000000 | 101.48 |
| 1235606400000 | 103.92 |
| 1235692800000 | 101.79 |
| 1235952000000 | 96.85 |
| 1236038400000 | 95.75 |
| 1236124800000 | 99.82 |
| 1236211200000 | 96.59 |
| 1236297600000 | 95.48 |
| 1236556800000 | 93.32 |
| 1236643200000 | 97.56 |
| 1236729600000 | 98.45 |
| 1236816000000 | 98.32 |
| 1236902400000 | 101.03 |
| 1237161600000 | 104.58 |
| 1237248000000 | 103.77 |
| 1237334400000 | 103.57 |
| 1237420800000 | 110.63 |
| 1237507200000 | 109.17 |
| 1237766400000 | 112.35 |
| 1237852800000 | 113.03 |
| 1237939200000 | 112.31 |
| 1238025600000 | 112.56 |
| 1238112000000 | 109.82 |
| 1238371200000 | 105.34 |
| 1238457600000 | 109.31 |
| 1238544000000 | 111.82 |
| 1238630400000 | 120.46 |
| 1238716800000 | 122.66 |
| 1238976000000 | 121.61 |
| 1239062400000 | 118.21 |
| 1239148800000 | 117.46 |
| 1239235200000 | 121.46 |
| 1239667200000 | 126.87 |
| 1239753600000 | 125.66 |
| 1239840000000 | 127.75 |
| 1239926400000 | 130.03 |
| 1240185600000 | 121.43 |
| 1240272000000 | 121.91 |
| 1240358400000 | 125.94 |
| 1240444800000 | 127.25 |
| 1240531200000 | 132.06 |
| 1240790400000 | 129.54 |
| 1240876800000 | 127.01 |
| 1240963200000 | 131.62 |
| 1241049600000 | 134.4 |
| 1241136000000 | 135.73 |
| 1241395200000 | 139.16 |
| 1241481600000 | 143.18 |
| 1241568000000 | 144.38 |
| 1241654400000 | 144.34 |
| 1241740800000 | 146.43 |
| 1242000000000 | 143.29 |
| 1242086400000 | 143.41 |
| 1242172800000 | 137.57 |
| 1242259200000 | 138.72 |
| 1242345600000 | 141.04 |
| 1242604800000 | 144.03 |
| 1242691200000 | 148.38 |
| 1242777600000 | 150.9 |
| 1242864000000 | 148.16 |
| 1242950400000 | 149.72 |
| 1243209600000 | 149.46 |
| 1243296000000 | 148.65 |
| 1243382400000 | 149.21 |
| 1243468800000 | 147.42 |
| 1243555200000 | 150.37 |
| 1243814400000 | 156.47 |
| 1243900800000 | 158.37 |
| 1243987200000 | 153.17 |
| 1244073600000 | 151.65 |
| 1244160000000 | 151.47 |
| 1244419200000 | 149.3 |
| 1244505600000 | 152.2 |
| 1244592000000 | 155.63 |
| 1244678400000 | 157.78 |
| 1244764800000 | 156.33 |
| 1245024000000 | 150.6 |
| 1245110400000 | 150.68 |
| 1245196800000 | 145.07 |
| 1245283200000 | 145.47 |
| 1245369600000 | 147.42 |
| 1245628800000 | 141.85 |
| 1245715200000 | 142.01 |
| 1245801600000 | 146.51 |
| 1245888000000 | 144.54 |
| 1245974400000 | 147.61 |
| 1246233600000 | 149.58 |
| 1246320000000 | 148.08 |
| 1246406400000 | 151.55 |
| 1246492800000 | 147.28 |
| 1246579200000 | 146.33 |
| 1246838400000 | 142.71 |
| 1246924800000 | 142.64 |
| 1247011200000 | 139.59 |
| 1247097600000 | 141.76 |
| 1247184000000 | 139.63 |
| 1247443200000 | 141.08 |
| 1247529600000 | 144.89 |
| 1247616000000 | 150.41 |
| 1247702400000 | 150.68 |
| 1247788800000 | 150.32 |
| 1248048000000 | 154.12 |
| 1248134400000 | 156.51 |
| 1248220800000 | 156.84 |
| 1248307200000 | 160.44 |
| 1248393600000 | 160.51 |
| 1248652800000 | 160.44 |
| 1248739200000 | 157.59 |
| 1248825600000 | 157.19 |
| 1248912000000 | 162.02 |
| 1248998400000 | 164.86 |
| 1249257600000 | 172.55 |
| 1249344000000 | 171.94 |
| 1249430400000 | 173.23 |
| 1249516800000 | 174.36 |
| 1249603200000 | 173.88 |
| 1249862400000 | 172.51 |
| 1249948800000 | 168.86 |
| 1250035200000 | 171.05 |
| 1250121600000 | 174.36 |
| 1250208000000 | 174.17 |
| 1250467200000 | 167.24 |
| 1250553600000 | 169.84 |
| 1250640000000 | 169.92 |
| 1250726400000 | 173.16 |
| 1250812800000 | 177.09 |
| 1251072000000 | 179.9 |
| 1251158400000 | 179.51 |
| 1251244800000 | 175.74 |
| 1251331200000 | 174.23 |
| 1251417600000 | 178.47 |
| 1251676800000 | 177.16 |
| 1251763200000 | 172.76 |
| 1251849600000 | 170.18 |
| 1251936000000 | 172.73 |
| 1252022400000 | 175.89 |
| 1252281600000 | 179.6 |
| 1252368000000 | 183.41 |
| 1252454400000 | 186.2 |
| 1252540800000 | 187.07 |
| 1252627200000 | 188.37 |
| 1252886400000 | 186.49 |
| 1252972800000 | 186.25 |
| 1253059200000 | 190.36 |
| 1253145600000 | 192.04 |
| 1253232000000 | 189.17 |
| 1253491200000 | 185.85 |
| 1253577600000 | 189.6 |
| 1253664000000 | 189.54 |
| 1253750400000 | 183.45 |
| 1253836800000 | 181.4 |
| 1254096000000 | 182.96 |
| 1254182400000 | 182.94 |
| 1254268800000 | 183.27 |
| 1254355200000 | 180.98 |
| 1254441600000 | 176.86 |
| 1254700800000 | 178.81 |
| 1254787200000 | 184.65 |
| 1254873600000 | 183.51 |
| 1254960000000 | 188.28 |
| 1255046400000 | 187.53 |
| 1255305600000 | 188.41 |
| 1255392000000 | 187.3 |
| 1255478400000 | 192.04 |
| 1255564800000 | 193.47 |
| 1255651200000 | 192.82 |
| 1255910400000 | 196.15 |
| 1255996800000 | 195.8 |
| 1256083200000 | 196.67 |
| 1256169600000 | 194.17 |
| 1256256000000 | 192.9 |
| 1256515200000 | 189.96 |
| 1256601600000 | 187.48 |
| 1256688000000 | 180.42 |
| 1256774400000 | 185.79 |
| 1256860800000 | 183.25 |
| 1257120000000 | 182.25 |
| 1257206400000 | 178.65 |
| 1257292800000 | 186.02 |
| 1257379200000 | 187.39 |
| 1257465600000 | 188.27 |
| 1257724800000 | 193.56 |
| 1257811200000 | 192.08 |
| 1257897600000 | 193.48 |
| 1257984000000 | 193.39 |
| 1258070400000 | 195.82 |
| 1258329600000 | 200.33 |
| 1258416000000 | 197.6 |
| 1258502400000 | 198.1 |
| 1258588800000 | 192.31 |
| 1258675200000 | 190.2 |
| 1258934400000 | 194.48 |
| 1259020800000 | 192.32 |
| 1259107200000 | 193.04 |
| 1259193600000 | 185.61 |
| 1259280000000 | 188.76 |
| 1259539200000 | 185.23 |
| 1259625600000 | 191.89 |
| 1259712000000 | 193.87 |
| 1259798400000 | 193.68 |
| 1259884800000 | 193.32 |
| 1260144000000 | 191.78 |
| 1260230400000 | 187.24 |
| 1260316800000 | 184.45 |
| 1260403200000 | 185.81 |
| 1260489600000 | 186.48 |
| 1260748800000 | 187.64 |
| 1260835200000 | 186.63 |
| 1260921600000 | 189.84 |
| 1261008000000 | 185.14 |
| 1261094400000 | 184.08 |
| 1261353600000 | 186.09 |
| 1261440000000 | 185.46 |
| 1261526400000 | 187.18 |
| 1261612800000 | 187.07 |
| 1261958400000 | 188.51 |
| 1262044800000 | 190 |
| 1262131200000 | 189.73 |
| 1262217600000 | 191.35 |
| 1262563200000 | 196.03 |
| 1262649600000 | 196 |
| 1262736000000 | 196.82 |
| 1262822400000 | 197.63 |
| 1262908800000 | 198.65 |
| 1263168000000 | 200.9 |
| 1263254400000 | 198.25 |
| 1263340800000 | 199 |
| 1263427200000 | 199.99 |
| 1263513600000 | 198.6 |
| 1263772800000 | 199.9 |
| 1263859200000 | 199.28 |
| 1263945600000 | 195.67 |
| 1264032000000 | 193.22 |
| 1264118400000 | 190.52 |
| 1264377600000 | 191.22 |
| 1264464000000 | 190.15 |
| 1264550400000 | 189.38 |
| 1264636800000 | 188.36 |
| 1264723200000 | 188.32 |
| 1264982400000 | 189.26 |
| 1265068800000 | 193.3 |
| 1265155200000 | 192.07 |
| 1265241600000 | 185.72 |
| 1265328000000 | 180.08 |
| 1265587200000 | 179.13 |
| 1265673600000 | 179.67 |
| 1265760000000 | 179.62 |
| 1265846400000 | 180.48 |
| 1265932800000 | 179.24 |
| 1266192000000 | 179.47 |
| 1266278400000 | 182.16 |
| 1266364800000 | 185.84 |
| 1266451200000 | 186.04 |
| 1266537600000 | 184.34 |
| 1266796800000 | 185.95 |
| 1266883200000 | 184.21 |
| 1266969600000 | 184.3 |
| 1267056000000 | 179.76 |
| 1267142400000 | 182.4 |
| 1267401600000 | 182.12 |
| 1267488000000 | 184.95 |
| 1267574400000 | 187.68 |
| 1267660800000 | 188.11 |
| 1267747200000 | 190.98 |
| 1268006400000 | 191.03 |
| 1268092800000 | 189.94 |
| 1268179200000 | 191.83 |
| 1268265600000 | 192.77 |
| 1268352000000 | 195.68 |
| 1268611200000 | 192.54 |
| 1268697600000 | 196.48 |
| 1268784000000 | 198.73 |
| 1268870400000 | 197.21 |
| 1268956800000 | 195.38 |
| 1269216000000 | 195.41 |
| 1269302400000 | 196.89 |
| 1269388800000 | 195.26 |
| 1269475200000 | 197.06 |
| 1269561600000 | 197.68 |
| 1269820800000 | 198.37 |
| 1269907200000 | 198.76 |
| 1269993600000 | 200.22 |
| 1270080000000 | 204.39 |
| 1270512000000 | 205.47 |
| 1270598400000 | 204.86 |
| 1270684800000 | 204.58 |
| 1270771200000 | 208 |
| 1271030400000 | 209.11 |
| 1271116800000 | 206.95 |
| 1271203200000 | 209.72 |
| 1271289600000 | 210.91 |
| 1271376000000 | 207.84 |
| 1271635200000 | 204.95 |
| 1271721600000 | 208.29 |
| 1271808000000 | 207.31 |
| 1271894400000 | 205.24 |
| 1271980800000 | 209.37 |
| 1272240000000 | 211.9 |
| 1272326400000 | 206.09 |
| 1272412800000 | 200.62 |
| 1272499200000 | 204.78 |
| 1272585600000 | 203.99 |
| 1272844800000 | 203.05 |
| 1272931200000 | 196.38 |
| 1273017600000 | 191.42 |
| 1273104000000 | 187.13 |
| 1273190400000 | 176.81 |
| 1273449600000 | 191.16 |
| 1273536000000 | 188.62 |
| 1273622400000 | 193.26 |
| 1273708800000 | 192.65 |
| 1273795200000 | 185.51 |
| 1274054400000 | 182.93 |
| 1274140800000 | 184.87 |
| 1274227200000 | 177.1 |
| 1274313600000 | 171.27 |
| 1274400000000 | 173.7 |
| 1274659200000 | 173.23 |
| 1274745600000 | 165.33 |
| 1274832000000 | 170.9 |
| 1274918400000 | 176.61 |
| 1275004800000 | 176.33 |
| 1275264000000 | 176.85 |
| 1275350400000 | 177.79 |
| 1275436800000 | 176.77 |
| 1275523200000 | 180.16 |
| 1275609600000 | 175.34 |
| 1275868800000 | 171.93 |
| 1275955200000 | 169.09 |
| 1276041600000 | 175.2 |
| 1276128000000 | 178.65 |
| 1276214400000 | 178.61 |
| 1276473600000 | 184.38 |
| 1276560000000 | 186.19 |
| 1276646400000 | 185.38 |
| 1276732800000 | 185.37 |
| 1276819200000 | 186.86 |
| 1277078400000 | 188.65 |
| 1277164800000 | 186.91 |
| 1277251200000 | 185.89 |
| 1277337600000 | 183.56 |
| 1277424000000 | 181.96 |
| 1277683200000 | 184.23 |
| 1277769600000 | 176.8 |
| 1277856000000 | 176.21 |
| 1277942400000 | 174.17 |
| 1278028800000 | 177.57 |
| 1278288000000 | 177.04 |
| 1278374400000 | 183.19 |
| 1278460800000 | 184.52 |
| 1278547200000 | 187.35 |
| 1278633600000 | 187.63 |
| 1278892800000 | 187.36 |
| 1278979200000 | 192.11 |
| 1279065600000 | 193 |
| 1279152000000 | 193.24 |
| 1279238400000 | 191.29 |
| 1279497600000 | 188.54 |
| 1279584000000 | 186.74 |
| 1279670400000 | 190.43 |
| 1279756800000 | 194.19 |
| 1279843200000 | 196.58 |
| 1280102400000 | 198.39 |
| 1280188800000 | 198.85 |
| 1280275200000 | 198.09 |
| 1280361600000 | 199.32 |
| 1280448000000 | 197.43 |
| 1280707200000 | 205.52 |
| 1280793600000 | 206.53 |
| 1280880000000 | 205.1 |
| 1280966400000 | 205.5 |
| 1281052800000 | 206.38 |
| 1281312000000 | 208.24 |
| 1281398400000 | 202.44 |
| 1281484800000 | 195.52 |
| 1281571200000 | 192.82 |
| 1281657600000 | 192.72 |
| 1281916800000 | 194.29 |
| 1282003200000 | 196.75 |
| 1282089600000 | 196.23 |
| 1282176000000 | 195.2 |
| 1282262400000 | 191.65 |
| 1282521600000 | 192.63 |
| 1282608000000 | 188.93 |
| 1282694400000 | 186.7 |
| 1282780800000 | 190.36 |
| 1282867200000 | 191.34 |
| 1283126400000 | 191.43 |
| 1283212800000 | 191.01 |
| 1283299200000 | 197.82 |
| 1283385600000 | 199.31 |
| 1283472000000 | 201.26 |
| 1283731200000 | 201.97 |
| 1283817600000 | 198.99 |
| 1283904000000 | 201.88 |
| 1283990400000 | 204.05 |
| 1284076800000 | 204.22 |
| 1284336000000 | 207.69 |
| 1284422400000 | 208.72 |
| 1284508800000 | 209.67 |
| 1284595200000 | 208.92 |
| 1284681600000 | 209.34 |
| 1284940800000 | 210.54 |
| 1285027200000 | 210.93 |
| 1285113600000 | 211.75 |
| 1285200000000 | 211.26 |
| 1285286400000 | 215.03 |
| 1285545600000 | 215.61 |
| 1285632000000 | 216.64 |
| 1285718400000 | 216.85 |
| 1285804800000 | 215.94 |
| 1285891200000 | 217.45 |
| 1286150400000 | 216.92 |
| 1286236800000 | 220.92 |
| 1286323200000 | 223.06 |
| 1286409600000 | 222.77 |
| 1286496000000 | 222.04 |
| 1286755200000 | 223.39 |
| 1286841600000 | 221.58 |
| 1286928000000 | 225.78 |
| 1287014400000 | 228.46 |
| 1287100800000 | 226.46 |
| 1287360000000 | 225.9 |
| 1287446400000 | 221.75 |
| 1287532800000 | 224.46 |
| 1287619200000 | 225.63 |
| 1287705600000 | 223.91 |
| 1287964800000 | 225.95 |
| 1288051200000 | 224.95 |
| 1288137600000 | 221.6 |
| 1288224000000 | 223.16 |
| 1288310400000 | 223.96 |
| 1288569600000 | 225.52 |
| 1288656000000 | 226.79 |
| 1288742400000 | 226.82 |
| 1288828800000 | 234.12 |
| 1288915200000 | 233.75 |
| 1289174400000 | 231.33 |
| 1289260800000 | 233.29 |
| 1289347200000 | 228.79 |
| 1289433600000 | 228.09 |
| 1289520000000 | 226.74 |
| 1289779200000 | 226.99 |
| 1289865600000 | 220.37 |
| 1289952000000 | 220.81 |
| 1290038400000 | 224.74 |
| 1290124800000 | 224.59 |
| 1290384000000 | 224.36 |
| 1290470400000 | 219.13 |
| 1290556800000 | 221.39 |
| 1290643200000 | 222.76 |
| 1290729600000 | 219.95 |
| 1290988800000 | 215.81 |
| 1291075200000 | 214.75 |
| 1291161600000 | 220.11 |
| 1291248000000 | 227.03 |
| 1291334400000 | 230.55 |
| 1291593600000 | 231.19 |
| 1291680000000 | 235.46 |
| 1291766400000 | 233.38 |
| 1291852800000 | 232.52 |
| 1291939200000 | 234.01 |
| 1292198400000 | 237.5 |
| 1292284800000 | 238.18 |
| 1292371200000 | 236.48 |
| 1292457600000 | 234.33 |
| 1292544000000 | 234.43 |
| 1292803200000 | 235.38 |
| 1292889600000 | 237.56 |
| 1292976000000 | 237.45 |
| 1293062400000 | 237.87 |
| 1293148800000 | 237.63 |
| 1293408000000 | 236.9 |
| 1293494400000 | 237.51 |
| 1293580800000 | 239.73 |
| 1293667200000 | 239.59 |
| 1293753600000 | 242.56 |
| 1294012800000 | 241.84 |
| 1294099200000 | 244.11 |
| 1294185600000 | 241.45 |
| 1294272000000 | 241.05 |
| 1294358400000 | 241.2 |
| 1294617600000 | 238.82 |
| 1294704000000 | 241.67 |
| 1294790400000 | 244.81 |
| 1294876800000 | 246.6 |
| 1294963200000 | 246.81 |
| 1295222400000 | 246.69 |
| 1295308800000 | 249.49 |
| 1295395200000 | 247.3 |
| 1295481600000 | 240.25 |
| 1295568000000 | 243.86 |
| 1295827200000 | 244.81 |
| 1295913600000 | 242.73 |
| 1296000000000 | 246.21 |
| 1296086400000 | 248.37 |
| 1296172800000 | 244.68 |
| 1296432000000 | 245.35 |
| 1296518400000 | 251.06 |
| 1296604800000 | 250.33 |
| 1296691200000 | 248.93 |
| 1296777600000 | 249.23 |
| 1297036800000 | 252.32 |
| 1297123200000 | 252.15 |
| 1297209600000 | 251.68 |
| 1297296000000 | 248.29 |
| 1297382400000 | 248.39 |
| 1297641600000 | 249.9 |
| 1297728000000 | 249.21 |
| 1297814400000 | 249.21 |
| 1297900800000 | 251.3 |
| 1297987200000 | 251.87 |
| 1298246400000 | 249.62 |
| 1298332800000 | 248.61 |
| 1298419200000 | 247.23 |
| 1298505600000 | 244.44 |
| 1298592000000 | 248.08 |
| 1298851200000 | 252.09 |
| 1298937600000 | 251.42 |
| 1299024000000 | 250.39 |
| 1299110400000 | 251.73 |
| 1299196800000 | 253.17 |
| 1299456000000 | 253.25 |
| 1299542400000 | 252.09 |
| 1299628800000 | 253.55 |
| 1299715200000 | 246.52 |
| 1299801600000 | 243.72 |
| 1300060800000 | 244.42 |
| 1300147200000 | 237.7 |
| 1300233600000 | 234.59 |
| 1300320000000 | 240.6 |
| 1300406400000 | 244.6 |
| 1300665600000 | 248.94 |
| 1300752000000 | 249.1 |
| 1300838400000 | 248.22 |
| 1300924800000 | 250.86 |
| 1301011200000 | 250.22 |
| 1301270400000 | 249.66 |
| 1301356800000 | 249.04 |
| 1301443200000 | 250.76 |
| 1301529600000 | 250.22 |
| 1301616000000 | 252.41 |
| 1301875200000 | 254.99 |
| 1301961600000 | 255.98 |
| 1302048000000 | 258.12 |
| 1302134400000 | 255.45 |
| 1302220800000 | 258.41 |
| 1302480000000 | 257.49 |
| 1302566400000 | 253.44 |
| 1302652800000 | 255.56 |
| 1302739200000 | 255.89 |
| 1302825600000 | 256.05 |
| 1303084800000 | 249.97 |
| 1303171200000 | 253.83 |
| 1303257600000 | 260.56 |
| 1303344000000 | 264.64 |
| 1303776000000 | 265.06 |
| 1303862400000 | 266.06 |
| 1303948800000 | 270.99 |
| 1304035200000 | 272.33 |
| 1304294400000 | 273.39 |
| 1304380800000 | 269.71 |
| 1304467200000 | 267.87 |
| 1304553600000 | 262.84 |
| 1304640000000 | 264.23 |
| 1304899200000 | 261.97 |
| 1304985600000 | 265.86 |
| 1305072000000 | 266.28 |
| 1305158400000 | 262.04 |
| 1305244800000 | 262.48 |
| 1305504000000 | 262.81 |
| 1305590400000 | 259.51 |
| 1305676800000 | 260.37 |
| 1305763200000 | 261.74 |
| 1305849600000 | 261.87 |
| 1306108800000 | 255.08 |
| 1306195200000 | 257.16 |
| 1306281600000 | 257.99 |
| 1306368000000 | 259.01 |
| 1306454400000 | 264.27 |
| 1306713600000 | 264.68 |
| 1306800000000 | 267.2 |
| 1306886400000 | 266.9 |
| 1306972800000 | 265.18 |
| 1307059200000 | 264.9 |
| 1307318400000 | 264.62 |
| 1307404800000 | 265.33 |
| 1307491200000 | 260.24 |
| 1307577600000 | 260.61 |
| 1307664000000 | 255.24 |
| 1307923200000 | 256.25 |
| 1308009600000 | 259.25 |
| 1308096000000 | 254.03 |
| 1308182400000 | 248.03 |
| 1308268800000 | 250.19 |
| 1308528000000 | 247.38 |
| 1308614400000 | 251.54 |
| 1308700800000 | 250.98 |
| 1308787200000 | 243.44 |
| 1308873600000 | 243.73 |
| 1309132800000 | 245.61 |
| 1309219200000 | 247.19 |
| 1309305600000 | 253.35 |
| 1309392000000 | 257.72 |
| 1309478400000 | 260.13 |
| 1309737600000 | 262.36 |
| 1309824000000 | 262.73 |
| 1309910400000 | 259.23 |
| 1309996800000 | 260.89 |
| 1310083200000 | 258.76 |
| 1310342400000 | 250.13 |
| 1310428800000 | 248.32 |
| 1310515200000 | 252.62 |
| 1310601600000 | 250.34 |
| 1310688000000 | 249.59 |
| 1310947200000 | 242.53 |
| 1311033600000 | 247.64 |
| 1311120000000 | 250.69 |
| 1311206400000 | 254.97 |
| 1311292800000 | 257.05 |
| 1311552000000 | 256.02 |
| 1311638400000 | 257.02 |
| 1311724800000 | 253.53 |
| 1311811200000 | 252.11 |
| 1311897600000 | 252.39 |
| 1312156800000 | 248.65 |
| 1312243200000 | 241.05 |
| 1312329600000 | 237.58 |
| 1312416000000 | 225.96 |
| 1312502400000 | 222.82 |
| 1312761600000 | 210.75 |
| 1312848000000 | 216.2 |
| 1312934400000 | 211.2 |
| 1313020800000 | 216.53 |
| 1313107200000 | 223.92 |
| 1313366400000 | 227.91 |
| 1313452800000 | 225.3 |
| 1313539200000 | 226.05 |
| 1313625600000 | 213.6 |
| 1313712000000 | 213.02 |
| 1313971200000 | 213.43 |
| 1314057600000 | 215.89 |
| 1314144000000 | 218.21 |
| 1314230400000 | 216.05 |
| 1314316800000 | 215.59 |
| 1314576000000 | 220.03 |
| 1314662400000 | 222.37 |
| 1314748800000 | 228.8 |
| 1314835200000 | 228.88 |
| 1314921600000 | 224.26 |
| 1315180800000 | 215.04 |
| 1315267200000 | 211.38 |
| 1315353600000 | 217.43 |
| 1315440000000 | 219.18 |
| 1315526400000 | 210.97 |
| 1315785600000 | 204.06 |
| 1315872000000 | 204.58 |
| 1315958400000 | 206.4 |
| 1316044800000 | 213.14 |
| 1316131200000 | 215.03 |
| 1316390400000 | 208.27 |
| 1316476800000 | 211.95 |
| 1316563200000 | 209.55 |
| 1316649600000 | 197.07 |
| 1316736000000 | 196.96 |
| 1316995200000 | 198.37 |
| 1317081600000 | 207.77 |
| 1317168000000 | 204.82 |
| 1317254400000 | 205.45 |
| 1317340800000 | 200.7 |
| 1317600000000 | 197.77 |
| 1317686400000 | 191.1 |
| 1317772800000 | 195.36 |
| 1317859200000 | 201.38 |
| 1317945600000 | 205.64 |
| 1318204800000 | 211.29 |
| 1318291200000 | 210.48 |
| 1318377600000 | 216.87 |
| 1318464000000 | 213.54 |
| 1318550400000 | 217.94 |
| 1318809600000 | 214.23 |
| 1318896000000 | 211.36 |
| 1318982400000 | 214.17 |
| 1319068800000 | 211.36 |
| 1319155200000 | 219.31 |
| 1319414400000 | 224.56 |
| 1319500800000 | 222.91 |
| 1319587200000 | 222.29 |
| 1319673600000 | 233.46 |
| 1319760000000 | 235.19 |
| 1320019200000 | 227.76 |
| 1320105600000 | 215.37 |
| 1320192000000 | 218.32 |
| 1320278400000 | 222.88 |
| 1320364800000 | 222.4 |
| 1320624000000 | 220.95 |
| 1320710400000 | 223.4 |
| 1320796800000 | 217.53 |
| 1320883200000 | 215.28 |
| 1320969600000 | 223.49 |
| 1321228800000 | 219.42 |
| 1321315200000 | 215.97 |
| 1321401600000 | 215.68 |
| 1321488000000 | 211.94 |
| 1321574400000 | 209.99 |
| 1321833600000 | 201.77 |
| 1321920000000 | 200.71 |
| 1322006400000 | 195.9 |
| 1322092800000 | 196.24 |
| 1322179200000 | 196.13 |
| 1322438400000 | 204.17 |
| 1322524800000 | 206.88 |
| 1322611200000 | 215.77 |
| 1322697600000 | 213.36 |
| 1322784000000 | 214.87 |
| 1323043200000 | 217.45 |
| 1323129600000 | 214.71 |
| 1323216000000 | 215.18 |
| 1323302400000 | 209.74 |
| 1323388800000 | 211.62 |
| 1323648000000 | 205.56 |
| 1323734400000 | 205.38 |
| 1323820800000 | 198.13 |
| 1323907200000 | 201.05 |
| 1323993600000 | 201.44 |
| 1324252800000 | 200.64 |
| 1324339200000 | 206.43 |
| 1324425600000 | 205.49 |
| 1324512000000 | 207.17 |
| 1324598400000 | 208.22 |
| 1324944000000 | 208.54 |
| 1325030400000 | 206.01 |
| 1325116800000 | 206.59 |
| 1325203200000 | 209.62 |
| 1325462400000 | 210.22 |
| 1325548800000 | 216.77 |
| 1325635200000 | 213.72 |
| 1325721600000 | 209.15 |
| 1325808000000 | 209.42 |
| 1326067200000 | 209.41 |
| 1326153600000 | 212.92 |
| 1326240000000 | 212 |
| 1326326400000 | 214.93 |
| 1326412800000 | 213.96 |
| 1326672000000 | 215.61 |
| 1326758400000 | 218.23 |
| 1326844800000 | 220.99 |
| 1326931200000 | 225.83 |
| 1327017600000 | 226.26 |
| 1327276800000 | 228.85 |
| 1327363200000 | 225.23 |
| 1327449600000 | 225.49 |
| 1327536000000 | 230.62 |
| 1327622400000 | 229.25 |
| 1327881600000 | 225.17 |
| 1327968000000 | 228.72 |
| 1328054400000 | 236.26 |
| 1328140800000 | 237.67 |
| 1328227200000 | 241.22 |
| 1328486400000 | 240.14 |
| 1328572800000 | 240.53 |
| 1328659200000 | 238.97 |
| 1328745600000 | 240 |
| 1328832000000 | 236.75 |
| 1329091200000 | 239.41 |
| 1329177600000 | 236.55 |
| 1329264000000 | 237.93 |
| 1329350400000 | 237.18 |
| 1329436800000 | 241.61 |
| 1329696000000 | 245.26 |
| 1329782400000 | 243.35 |
| 1329868800000 | 241.83 |
| 1329955200000 | 242.37 |
| 1330041600000 | 245.56 |
| 1330300800000 | 243.83 |
| 1330387200000 | 245.48 |
| 1330473600000 | 245.18 |
| 1330560000000 | 246.49 |
| 1330646400000 | 244.43 |
| 1330905600000 | 242.17 |
| 1330992000000 | 233.06 |
| 1331078400000 | 236.22 |
| 1331164800000 | 242.42 |
| 1331251200000 | 242.14 |
| 1331510400000 | 241.85 |
| 1331596800000 | 246.97 |
| 1331683200000 | 245.61 |
| 1331769600000 | 246.07 |
| 1331856000000 | 250.02 |
| 1332115200000 | 250.78 |
| 1332201600000 | 246.52 |
| 1332288000000 | 246.63 |
| 1332374400000 | 243.47 |
| 1332460800000 | 245.42 |
| 1332720000000 | 250.89 |
| 1332806400000 | 250.19 |
| 1332892800000 | 246.45 |
| 1332979200000 | 243.21 |
| 1333065600000 | 247.49 |
| 1333324800000 | 250.93 |
| 1333411200000 | 250.54 |
| 1333497600000 | 241.49 |
| 1333584000000 | 241.33 |
| 1334016000000 | 235.63 |
| 1334102400000 | 238.7 |
| 1334188800000 | 244.4 |
| 1334275200000 | 240.64 |
| 1334534400000 | 239.49 |
| 1334620800000 | 245.7 |
| 1334707200000 | 246.21 |
| 1334793600000 | 247.89 |
| 1334880000000 | 249.44 |
| 1335139200000 | 241.87 |
| 1335225600000 | 245.6 |
| 1335312000000 | 247.44 |
| 1335398400000 | 248.36 |
| 1335484800000 | 252.44 |
| 1335744000000 | 251.05 |
| 1335830400000 | 252.32 |
| 1335916800000 | 250.87 |
| 1336003200000 | 251.94 |
| 1336089600000 | 243.73 |
| 1336348800000 | 243.73 |
| 1336435200000 | 236.53 |
| 1336521600000 | 234.01 |
| 1336608000000 | 238.83 |
| 1336694400000 | 239.6 |
| 1336953600000 | 233.59 |
| 1337040000000 | 229.95 |
| 1337126400000 | 228.85 |
| 1337212800000 | 225.74 |
| 1337299200000 | 221.01 |
| 1337558400000 | 223.39 |
| 1337644800000 | 227.9 |
| 1337731200000 | 220.53 |
| 1337817600000 | 222.45 |
| 1337904000000 | 220.86 |
| 1338163200000 | 223.57 |
| 1338249600000 | 226.94 |
| 1338336000000 | 221.37 |
| 1338422400000 | 221.27 |
| 1338508800000 | 214.5 |
| 1338768000000 | 214.67 |
| 1338854400000 | 214.45 |
| 1338940800000 | 220.4 |
| 1339027200000 | 226.3 |
| 1339113600000 | 223.07 |
| 1339372800000 | 223.78 |
| 1339459200000 | 221.84 |
| 1339545600000 | 221.38 |
| 1339632000000 | 221.51 |
| 1339718400000 | 226.79 |
| 1339977600000 | 226.88 |
| 1340064000000 | 231.34 |
| 1340150400000 | 235.18 |
| 1340236800000 | 232.52 |
| 1340323200000 | 228.13 |
| 1340582400000 | 224.1 |
| 1340668800000 | 223.43 |
| 1340755200000 | 225.15 |
| 1340841600000 | 222.87 |
| 1340928000000 | 233.14 |
| 1341187200000 | 235.59 |
| 1341273600000 | 237.68 |
| 1341360000000 | 236 |
| 1341446400000 | 233.95 |
| 1341532800000 | 230.95 |
| 1341792000000 | 229.12 |
| 1341878400000 | 231.02 |
| 1341964800000 | 229.38 |
| 1342051200000 | 226.57 |
| 1342137600000 | 231.57 |
| 1342396800000 | 233.48 |
| 1342483200000 | 231.8 |
| 1342569600000 | 234.82 |
| 1342656000000 | 238.95 |
| 1342742400000 | 235.7 |
| 1343001600000 | 227.53 |
| 1343088000000 | 227.63 |
| 1343174400000 | 227.84 |
| 1343260800000 | 235.21 |
| 1343347200000 | 237.96 |
| 1343606400000 | 238.84 |
| 1343692800000 | 236.78 |
| 1343779200000 | 237.1 |
| 1343865600000 | 232.47 |
| 1343952000000 | 239.12 |
| 1344211200000 | 242.02 |
| 1344297600000 | 243.28 |
| 1344384000000 | 243.22 |
| 1344470400000 | 243.91 |
| 1344556800000 | 244.6 |
| 1344816000000 | 243.94 |
| 1344902400000 | 245.07 |
| 1344988800000 | 245.13 |
| 1345075200000 | 246.4 |
| 1345161600000 | 247.67 |
| 1345420800000 | 246.97 |
| 1345507200000 | 250.08 |
| 1345593600000 | 246.95 |
| 1345680000000 | 247.82 |
| 1345766400000 | 246.36 |
| 1346025600000 | 246.62 |
| 1346112000000 | 245.23 |
| 1346198400000 | 245.69 |
| 1346284800000 | 244.14 |
| 1346371200000 | 247.44 |
| 1346630400000 | 249.61 |
| 1346716800000 | 248.3 |
| 1346803200000 | 249.7 |
| 1346889600000 | 254.86 |
| 1346976000000 | 259.47 |
| 1347235200000 | 259.98 |
| 1347321600000 | 260.09 |
| 1347408000000 | 262.06 |
| 1347494400000 | 262.17 |
| 1347580800000 | 271.39 |
| 1347840000000 | 270.36 |
| 1347926400000 | 266.74 |
| 1348012800000 | 267.11 |
| 1348099200000 | 265.33 |
| 1348185600000 | 267 |
| 1348444800000 | 264.69 |
| 1348531200000 | 266.17 |
| 1348617600000 | 258.74 |
| 1348704000000 | 260.62 |
| 1348790400000 | 259.44 |
| 1349049600000 | 262.74 |
| 1349136000000 | 262.97 |
| 1349222400000 | 261.31 |
| 1349308800000 | 264.76 |
| 1349395200000 | 268.07 |
| 1349654400000 | 263.64 |
| 1349740800000 | 261.56 |
| 1349827200000 | 259.67 |
| 1349913600000 | 262.17 |
| 1350000000000 | 261.86 |
| 1350259200000 | 262.25 |
| 1350345600000 | 266.48 |
| 1350432000000 | 269.5299 |
| 1350518400000 | 270.17 |
| 1350604800000 | 267.74 |
| 1350864000000 | 267.76 |
| 1350950400000 | 261.82 |
| 1351036800000 | 262.61 |
| 1351123200000 | 265.66 |
| 1351209600000 | 264.65 |
| 1351468800000 | 263.15 |
| 1351555200000 | 265.89 |
| 1351641600000 | 265.62 |
| 1351728000000 | 269.68 |
| 1351814400000 | 268.33 |
| 1352073600000 | 265.2 |
| 1352160000000 | 266.18 |
| 1352246400000 | 263.18 |
| 1352332800000 | 261.96 |
| 1352419200000 | 260.24 |
| 1352678400000 | 259.77 |
| 1352764800000 | 259.01 |
| 1352851200000 | 257.0899 |
| 1352937600000 | 255.34 |
| 1353024000000 | 251.74 |
| 1353283200000 | 258.07 |
| 1353369600000 | 259.85 |
| 1353456000000 | 259.45 |
| 1353542400000 | 262.5299 |
| 1353628800000 | 264.66 |
| 1353888000000 | 263.2 |
| 1353974400000 | 263.26 |
| 1354060800000 | 262.44 |
| 1354147200000 | 266.31 |
| 1354233600000 | 266.7799 |
| 1354492800000 | 268.16 |
| 1354579200000 | 268.49 |
| 1354665600000 | 269.3399 |
| 1354752000000 | 270.12 |
| 1354838400000 | 269.96 |
| 1355097600000 | 270.32 |
| 1355184000000 | 271.62 |
| 1355270400000 | 272.45 |
| 1355356800000 | 272.0899 |
| 1355443200000 | 273.16 |
| 1355702400000 | 273.71 |
| 1355788800000 | 276.69 |
| 1355875200000 | 279.17 |
| 1355961600000 | 279.26 |
| 1356048000000 | 276.38 |
| 1356307200000 | 276.57 |
| 1356566400000 | 276.98 |
| 1356652800000 | 275.89 |
| 1356912000000 | 277.08 |
| 1357084800000 | 283.33 |
| 1357171200000 | 282.51 |
| 1357257600000 | 281.44 |
| 1357516800000 | 282.79 |
| 1357603200000 | 280.55 |
| 1357689600000 | 281.41 |
| 1357776000000 | 284.07 |
| 1357862400000 | 286.25 |
| 1358121600000 | 284.82 |
| 1358208000000 | 284.18 |
| 1358294400000 | 282.73 |
| 1358380800000 | 284.68 |
| 1358467200000 | 283.92 |
| 1358726400000 | 284.4 |
| 1358812800000 | 284.01 |
| 1358899200000 | 283.76 |
| 1358985600000 | 286.27 |
| 1359072000000 | 288.68 |
| 1359331200000 | 287.36 |
| 1359417600000 | 287.07 |
| 1359504000000 | 288.0899 |
| 1359590400000 | 288.22 |
| 1359676800000 | 293.5 |
| 1359936000000 | 289.81 |
| 1360022400000 | 290.55 |
| 1360108800000 | 293 |
| 1360195200000 | 291.16 |
| 1360281600000 | 294.4 |
| 1360540800000 | 292.18 |
| 1360627200000 | 294.92 |
| 1360713600000 | 297.0299 |
| 1360800000000 | 294.5299 |
| 1360886400000 | 295.08 |
| 1361145600000 | 293.07 |
| 1361232000000 | 296.61 |
| 1361318400000 | 296.74 |
| 1361404800000 | 290.38 |
| 1361491200000 | 292.98 |
| 1361750400000 | 291.66 |
| 1361836800000 | 287.83 |
| 1361923200000 | 290.0899 |
| 1362009600000 | 293.04 |
| 1362096000000 | 290.66 |
| 1362355200000 | 289.74 |
| 1362441600000 | 295.92 |
| 1362528000000 | 295.38 |
| 1362614400000 | 296.63 |
| 1362700800000 | 295.3 |
| 1362960000000 | 295.49 |
| 1363046400000 | 295.49 |
| 1363132800000 | 294.56 |
| 1363219200000 | 298.05 |
| 1363305600000 | 300.1 |
| 1363564800000 | 297.27 |
| 1363651200000 | 295.11 |
| 1363737600000 | 295.87 |
| 1363824000000 | 294.51 |
| 1363910400000 | 294.83 |
| 1364169600000 | 293.49 |
| 1364256000000 | 294.69 |
| 1364342400000 | 291.56 |
| 1364428800000 | 293.89 |
| 1364860800000 | 296.04 |
| 1364947200000 | 294.47 |
| 1365033600000 | 290.79 |
| 1365120000000 | 287.63 |
| 1365379200000 | 288.67 |
| 1365465600000 | 290 |
| 1365552000000 | 295.68 |
| 1365638400000 | 299.97 |
| 1365724800000 | 297.7 |
| 1365984000000 | 292.69 |
| 1366070400000 | 291.27 |
| 1366156800000 | 285.85 |
| 1366243200000 | 286.99 |
| 1366329600000 | 288.26 |
| 1366588800000 | 287.48 |
| 1366675200000 | 292.65 |
| 1366761600000 | 293.42 |
| 1366848000000 | 298.49 |
| 1366934400000 | 298.5299 |
| 1367193600000 | 300.39 |
| 1367280000000 | 301.71 |
| 1367366400000 | 302.64 |
| 1367452800000 | 300.04 |
| 1367539200000 | 305.26 |
| 1367798400000 | 304.48 |
| 1367884800000 | 304.17 |
| 1367971200000 | 308.49 |
| 1368057600000 | 307.94 |
| 1368144000000 | 305.05 |
| 1368403200000 | 305.13 |
| 1368489600000 | 304.82 |
| 1368576000000 | 305.97 |
| 1368662400000 | 308.51 |
| 1368748800000 | 307.13 |
| 1369008000000 | 307.81 |
| 1369094400000 | 309.37 |
| 1369180800000 | 308.14 |
| 1369267200000 | 302.17 |
| 1369353600000 | 302.06 |
| 1369612800000 | 301.95 |
| 1369699200000 | 304.94 |
| 1369785600000 | 302.01 |
| 1369872000000 | 306.18 |
| 1369958400000 | 301.6 |
| 1370217600000 | 301.8 |
| 1370304000000 | 303.2 |
| 1370390400000 | 299.39 |
| 1370476800000 | 298.72 |
| 1370563200000 | 301.68 |
| 1370822400000 | 301.35 |
| 1370908800000 | 297.93 |
| 1370995200000 | 299.58 |
| 1371081600000 | 298.5299 |
| 1371168000000 | 301.94 |
| 1371427200000 | 303.87 |
| 1371513600000 | 304.85 |
| 1371600000000 | 305.45 |
| 1371686400000 | 292.22 |
| 1371772800000 | 288.12 |
| 1372032000000 | 280.8399 |
| 1372118400000 | 286.19 |
| 1372204800000 | 289.19 |
| 1372291200000 | 290.69 |
| 1372377600000 | 290.1 |
| 1372636800000 | 295.72 |
| 1372723200000 | 294.91 |
| 1372809600000 | 294.45 |
| 1372896000000 | 298.44 |
| 1372982400000 | 293.39 |
| 1373241600000 | 298.45 |
| 1373328000000 | 299.69 |
| 1373414400000 | 301.06 |
| 1373500800000 | 307.42 |
| 1373587200000 | 308.23 |
| 1373846400000 | 309.63 |
| 1373932800000 | 309.11 |
| 1374019200000 | 310.91 |
| 1374105600000 | 314.07 |
| 1374192000000 | 315.22 |
| 1374451200000 | 317.51 |
| 1374537600000 | 317.17 |
| 1374624000000 | 317.85 |
| 1374710400000 | 316.39 |
| 1374796800000 | 316.67 |
| 1375056000000 | 316.58 |
| 1375142400000 | 317.52 |
| 1375228800000 | 317.43 |
| 1375315200000 | 321.06 |
| 1375401600000 | 323.85 |
| 1375660800000 | 325.95 |
| 1375747200000 | 325.41 |
| 1375833600000 | 324.89 |
| 1375920000000 | 327.67 |
| 1376006400000 | 328.0899 |
| 1376265600000 | 325.51 |
| 1376352000000 | 325.47 |
| 1376438400000 | 327.51 |
| 1376524800000 | 319.8 |
| 1376611200000 | 323.75 |
| 1376870400000 | 325.79 |
| 1376956800000 | 324.49 |
| 1377043200000 | 322.41 |
| 1377129600000 | 323.06 |
| 1377216000000 | 325.22 |
| 1377475200000 | 324.2 |
| 1377561600000 | 318.18 |
| 1377648000000 | 314.73 |
| 1377734400000 | 315.81 |
| 1377820800000 | 312.83 |
| 1378080000000 | 319.89 |
| 1378166400000 | 319.18 |
| 1378252800000 | 320.96 |
| 1378339200000 | 322.22 |
| 1378425600000 | 324.3399 |
| 1378684800000 | 327.45 |
| 1378771200000 | 333.07 |
| 1378857600000 | 334.65 |
| 1378944000000 | 333.51 |
| 1379030400000 | 333.39 |
| 1379289600000 | 336.91 |
| 1379376000000 | 334.8399 |
| 1379462400000 | 334.94 |
| 1379548800000 | 340.21 |
| 1379635200000 | 337.07 |
| 1379894400000 | 335.5 |
| 1379980800000 | 336.71 |
| 1380067200000 | 337.13 |
| 1380153600000 | 336.0899 |
| 1380240000000 | 337.01 |
| 1380499200000 | 336.93 |
| 1380585600000 | 338.6 |
| 1380672000000 | 337.64 |
| 1380758400000 | 337.07 |
| 1380844800000 | 334.61 |
| 1381104000000 | 333.13 |
| 1381190400000 | 331.93 |
| 1381276800000 | 327.92 |
| 1381363200000 | 333.46 |
| 1381449600000 | 335.65 |
| 1381708800000 | 338.26 |
| 1381795200000 | 340.01 |
| 1381881600000 | 340.96 |
| 1381968000000 | 346.39 |
| 1382054400000 | 351.22 |
| 1382313600000 | 353.52 |
| 1382400000000 | 355.91 |
| 1382486400000 | 354.57 |
| 1382572800000 | 354.94 |
| 1382659200000 | 353.88 |
| 1382918400000 | 352.3 |
| 1383004800000 | 353.37 |
| 1383091200000 | 354.9 |
| 1383177600000 | 352.52 |
| 1383264000000 | 348.5 |
| 1383523200000 | 350.0899 |
| 1383609600000 | 348.62 |
| 1383696000000 | 352.76 |
| 1383782400000 | 350.39 |
| 1383868800000 | 346.98 |
| 1384128000000 | 349.3399 |
| 1384214400000 | 347.0299 |
| 1384300800000 | 343.6 |
| 1384387200000 | 347.89 |
| 1384473600000 | 348.5899 |
| 1384732800000 | 350.83 |
| 1384819200000 | 349.23 |
| 1384905600000 | 348.12 |
| 1384992000000 | 346.86 |
| 1385078400000 | 348.66 |
| 1385337600000 | 350.31 |
| 1385424000000 | 350.94 |
| 1385510400000 | 354.77 |
| 1385596800000 | 357.94 |
| 1385683200000 | 358.81 |
| 1385942400000 | 356.15 |
| 1386028800000 | 352.0899 |
| 1386115200000 | 349.67 |
| 1386201600000 | 349.58 |
| 1386288000000 | 351.82 |
| 1386547200000 | 354.21 |
| 1386633600000 | 355.18 |
| 1386720000000 | 354.5299 |
| 1386806400000 | 349.26 |
| 1386892800000 | 348.3399 |
| 1387152000000 | 352.13 |
| 1387238400000 | 349.75 |
| 1387324800000 | 353.69 |
| 1387411200000 | 357.7 |
| 1387497600000 | 360.22 |
| 1387756800000 | 363.79 |
| 1387843200000 | 363.88 |
| 1388102400000 | 369.36 |
| 1388361600000 | 371.77 |
| 1388448000000 | 372.47 |
| 1388620800000 | 369.16 |
| 1388707200000 | 371.64 |
| 1388966400000 | 371.04 |
| 1389052800000 | 370.16 |
| 1389139200000 | 370.3 |
| 1389225600000 | 369.63 |
| 1389312000000 | 375.57 |
| 1389571200000 | 374.92 |
| 1389657600000 | 375.99 |
| 1389744000000 | 374.7799 |
| 1389830400000 | 373.38 |
| 1389916800000 | 374.69 |
| 1390176000000 | 375.18 |
| 1390262400000 | 374.52 |
| 1390348800000 | 376.44 |
| 1390435200000 | 374.19 |
| 1390521600000 | 365.36 |
| 1390780800000 | 361.32 |
| 1390867200000 | 366.07 |
| 1390953600000 | 364.45 |
| 1391040000000 | 363.87 |
| 1391126400000 | 360.82 |
| 1391385600000 | 356.47 |
| 1391472000000 | 356.02 |
| 1391558400000 | 356.73 |
| 1391644800000 | 363.74 |
| 1391731200000 | 366.35 |
| 1391990400000 | 367.67 |
| 1392076800000 | 373.68 |
| 1392163200000 | 375.46 |
| 1392249600000 | 375.2799 |
| 1392336000000 | 379.08 |
| 1392595200000 | 381.99 |
| 1392681600000 | 382.61 |
| 1392768000000 | 383.5299 |
| 1392854400000 | 381.05 |
| 1392940800000 | 384.49 |
| 1393200000000 | 386.57 |
| 1393286400000 | 388.48 |
| 1393372800000 | 386.73 |
| 1393459200000 | 387.44 |
| 1393545600000 | 394.85 |
| 1393804800000 | 384.87 |
| 1393891200000 | 391.18 |
| 1393977600000 | 390.81 |
| 1394064000000 | 392.98 |
| 1394150400000 | 390.5899 |
| 1394409600000 | 386.75 |
| 1394496000000 | 387.7799 |
| 1394582400000 | 383.69 |
| 1394668800000 | 382.3 |
| 1394755200000 | 378.72 |
| 1395014400000 | 383.82 |
| 1395100800000 | 384.85 |
| 1395187200000 | 385.63 |
| 1395273600000 | 380.12 |
| 1395360000000 | 378.85 |
| 1395619200000 | 374.11 |
| 1395705600000 | 378.77 |
| 1395792000000 | 382.94 |
| 1395878400000 | 381.87 |
| 1395964800000 | 381.97 |
| 1396224000000 | 384.89 |
| 1396310400000 | 387.96 |
| 1396396800000 | 388.63 |
| 1396483200000 | 386.11 |
| 1396569600000 | 389.02 |
| 1396828800000 | 385.5299 |
| 1396915200000 | 381.72 |
| 1397001600000 | 386.02 |
| 1397088000000 | 385.54 |
| 1397174400000 | 377.61 |
| 1397433600000 | 373.2 |
| 1397520000000 | 370.29 |
| 1397606400000 | 374.9 |
| 1397692800000 | 379.05 |
| 1398124800000 | 385.36 |
| 1398211200000 | 382.99 |
| 1398297600000 | 383.97 |
| 1398384000000 | 383.17 |
| 1398643200000 | 381.8399 |
| 1398729600000 | 385.17 |
| 1398816000000 | 385.62 |
| 1398902400000 | 386.7799 |
| 1398988800000 | 389.15 |
| 1399248000000 | 388.57 |
| 1399334400000 | 390.7 |
| 1399420800000 | 389.5899 |
| 1399507200000 | 391.5 |
| 1399593600000 | 387.12 |
| 1399852800000 | 391.14 |
| 1399939200000 | 390.06 |
| 1400025600000 | 387.43 |
| 1400112000000 | 379.74 |
| 1400198400000 | 375.0299 |
| 1400457600000 | 375.65 |
| 1400544000000 | 376.57 |
| 1400630400000 | 380.69 |
| 1400716800000 | 382.73 |
| 1400803200000 | 382.86 |
| 1401062400000 | 383.6 |
| 1401148800000 | 385.37 |
| 1401235200000 | 385.52 |
| 1401321600000 | 386.29 |
| 1401408000000 | 388.19 |
| 1401667200000 | 389.47 |
| 1401753600000 | 386.5299 |
| 1401840000000 | 387.85 |
| 1401926400000 | 388.39 |
| 1402012800000 | 394.18 |
| 1402272000000 | 393.63 |
| 1402358400000 | 392.52 |
| 1402444800000 | 389.5 |
| 1402531200000 | 391.4 |
| 1402617600000 | 387.16 |
| 1402876800000 | 385.64 |
| 1402963200000 | 383.19 |
| 1403049600000 | 383.97 |
| 1403136000000 | 388.07 |
| 1403222400000 | 387.51 |
| 1403481600000 | 387.3399 |
| 1403568000000 | 383.93 |
| 1403654400000 | 381.63 |
| 1403740800000 | 384.2 |
| 1403827200000 | 385.98 |
| 1404086400000 | 389.25 |
| 1404172800000 | 392.0299 |
| 1404259200000 | 394.64 |
| 1404345600000 | 397.42 |
| 1404432000000 | 396.71 |
| 1404691200000 | 393.29 |
| 1404777600000 | 387.31 |
| 1404864000000 | 385.87 |
| 1404950400000 | 381.49 |
| 1405036800000 | 381.55 |
| 1405296000000 | 385.22 |
| 1405382400000 | 382.8 |
| 1405468800000 | 387.07 |
| 1405555200000 | 384.71 |
| 1405641600000 | 382.5299 |
| 1405900800000 | 381.38 |
| 1405987200000 | 386.14 |
| 1406073600000 | 387.11 |
| 1406160000000 | 386.87 |
| 1406246400000 | 385.46 |
| 1406505600000 | 383.57 |
| 1406592000000 | 384.38 |
| 1406678400000 | 381.43 |
| 1406764800000 | 375.6 |
| 1406851200000 | 372.95 |
| 1407110400000 | 371.7 |
| 1407196800000 | 371.75 |
| 1407283200000 | 367.42 |
| 1407369600000 | 366.5 |
| 1407456000000 | 364.32 |
| 1407715200000 | 370.89 |
| 1407801600000 | 370.21 |
| 1407888000000 | 370.43 |
| 1407974400000 | 373.14 |
| 1408060800000 | 373.07 |
| 1408320000000 | 376.97 |
| 1408406400000 | 377.52 |
| 1408492800000 | 374.9 |
| 1408579200000 | 376.0899 |
| 1408665600000 | 376.01 |
| 1408924800000 | 376.89 |
| 1409011200000 | 379.66 |
| 1409097600000 | 381.45 |
| 1409184000000 | 377.27 |
| 1409270400000 | 377.58 |
| 1409529600000 | 378.33 |
| 1409616000000 | 377.46 |
| 1409702400000 | 377.44 |
| 1409788800000 | 376.15 |
| 1409875200000 | 372.19 |
| 1410134400000 | 366.94 |
| 1410220800000 | 365.48 |
| 1410307200000 | 364.32 |
| 1410393600000 | 363.43 |
| 1410480000000 | 364.93 |
| 1410739200000 | 363.14 |
| 1410825600000 | 360.5899 |
| 1410912000000 | 362.55 |
| 1410998400000 | 365.63 |
| 1411084800000 | 366.68 |
| 1411344000000 | 365.38 |
| 1411430400000 | 361.66 |
| 1411516800000 | 360.9 |
| 1411603200000 | 357.86 |
| 1411689600000 | 355.22 |
| 1411948800000 | 354.67 |
| 1412035200000 | 355.3399 |
| 1412121600000 | 351.7799 |
| 1412208000000 | 345.4 |
| 1412294400000 | 345.55 |
| 1412553600000 | 347.94 |
| 1412640000000 | 344.38 |
| 1412726400000 | 341.27 |
| 1412812800000 | 340.7799 |
| 1412899200000 | 333.95 |
| 1413158400000 | 332.96 |
| 1413244800000 | 333.1 |
| 1413331200000 | 327.15 |
| 1413417600000 | 328.21 |
| 1413504000000 | 337.32 |
| 1413763200000 | 337.16 |
| 1413849600000 | 344.3399 |
| 1413936000000 | 346.5899 |
| 1414022400000 | 347.1 |
| 1414108800000 | 345.64 |
| 1414368000000 | 345.22 |
| 1414454400000 | 349.27 |
| 1414540800000 | 351.81 |
| 1414627200000 | 349.45 |
| 1414713600000 | 353.0299 |
| 1414972800000 | 350.98 |
| 1415059200000 | 351.4 |
| 1415145600000 | 354.83 |
| 1415232000000 | 353.83 |
| 1415318400000 | 351.72 |
| 1415577600000 | 355.24 |
| 1415664000000 | 355.67 |
| 1415750400000 | 354.9 |
| 1415836800000 | 353.76 |
| 1415923200000 | 353.16 |
| 1416182400000 | 353.11 |
| 1416268800000 | 355.86 |
| 1416355200000 | 353.42 |
| 1416441600000 | 354.2 |
| 1416528000000 | 355.24 |
| 1416787200000 | 356.08 |
| 1416873600000 | 358.39 |
| 1416960000000 | 358.39 |
| 1417046400000 | 358.72 |
| 1417132800000 | 355.89 |
| 1417392000000 | 354.41 |
| 1417478400000 | 355.91 |
| 1417564800000 | 357.56 |
| 1417651200000 | 356.99 |
| 1417737600000 | 357.91 |
| 1417996800000 | 357.16 |
| 1418083200000 | 354.85 |
| 1418169600000 | 355.0299 |
| 1418256000000 | 353.02 |
| 1418342400000 | 347.47 |
| 1418601600000 | 341.98 |
| 1418688000000 | 347.35 |
| 1418774400000 | 347.49 |
| 1418860800000 | 354.56 |
| 1418947200000 | 357.85 |
| 1419206400000 | 359.48 |
| 1419292800000 | 358.93 |
| 1419379200000 | 359.49 |
| 1419811200000 | 358.71 |
| 1419897600000 | 358.26 |
| 1419984000000 | 358.79 |
| 1420156800000 | 355.27 |
| 1420416000000 | 349.7 |
| 1420502400000 | 345.39 |
| 1420588800000 | 343.48 |
| 1420675200000 | 349.77 |
| 1420761600000 | 350.63 |
| 1421020800000 | 349.69 |
| 1421107200000 | 354.24 |
| 1421193600000 | 350.73 |
| 1421280000000 | 351.58 |
| 1421366400000 | 351.04 |
| 1421625600000 | 355.64 |
| 1421712000000 | 356.02 |
| 1421798400000 | 356.87 |
| 1421884800000 | 357.87 |
| 1421971200000 | 356.92 |
| 1422230400000 | 358.71 |
| 1422316800000 | 358.41 |
| 1422403200000 | 359.2799 |
| 1422489600000 | 356.6 |
| 1422576000000 | 355.7799 |
| 1422835200000 | 357.42 |
| 1422921600000 | 363.54 |
| 1423008000000 | 364.24 |
| 1423094400000 | 367.57 |
| 1423180800000 | 366.99 |
| 1423440000000 | 364.71 |
| 1423526400000 | 367.69 |
| 1423612800000 | 366.64 |
| 1423699200000 | 373.3 |
| 1423785600000 | 375.62 |
| 1424044800000 | 375.73 |
| 1424131200000 | 374.37 |
| 1424217600000 | 378.67 |
| 1424304000000 | 379.14 |
| 1424390400000 | 379.5 |
| 1424649600000 | 381.55 |
| 1424736000000 | 382.48 |
| 1424822400000 | 383.08 |
| 1424908800000 | 381.98 |
| 1424995200000 | 383.11 |
| 1425254400000 | 380.97 |
| 1425340800000 | 377.86 |
| 1425427200000 | 374.56 |
| 1425513600000 | 379.04 |
| 1425600000000 | 374.16 |
| 1425859200000 | 371.71 |
| 1425945600000 | 365.11 |
| 1426032000000 | 363.79 |
| 1426118400000 | 365.02 |
| 1426204800000 | 363.74 |
| 1426464000000 | 365.86 |
| 1426550400000 | 363.3399 |
| 1426636800000 | 365.43 |
| 1426723200000 | 367.94 |
| 1426809600000 | 374.11 |
| 1427068800000 | 375.81 |
| 1427155200000 | 376.58 |
| 1427241600000 | 375.5 |
| 1427328000000 | 368.61 |
| 1427414400000 | 367.44 |
| 1427673600000 | 369.14 |
| 1427760000000 | 366.65 |
| 1427846400000 | 367.22 |
| 1427932800000 | 370.7799 |
| 1428364800000 | 376.96 |
| 1428451200000 | 377.48 |
| 1428537600000 | 376.7799 |
| 1428624000000 | 378.57 |
| 1428883200000 | 378.26 |
| 1428969600000 | 381.86 |
| 1429056000000 | 381.38 |
| 1429142400000 | 383.0899 |
| 1429228800000 | 380.05 |
| 1429488000000 | 380.44 |
| 1429574400000 | 383.38 |
| 1429660800000 | 380.75 |
| 1429747200000 | 382.7799 |
| 1429833600000 | 386.4 |
| 1430092800000 | 389.77 |
| 1430179200000 | 388.19 |
| 1430265600000 | 387.92 |
| 1430352000000 | 388.67 |
| 1430438400000 | 385.65 |
| 1430697600000 | 385.62 |
| 1430784000000 | 384.71 |
| 1430870400000 | 386.47 |
| 1430956800000 | 386.1 |
| 1431043200000 | 398.08 |
| 1431302400000 | 399.0899 |
| 1431388800000 | 398 |
| 1431475200000 | 404.55 |
| 1431561600000 | 406.14 |
| 1431648000000 | 408.27 |
| 1431907200000 | 406.8399 |
| 1431993600000 | 404.5299 |
| 1432080000000 | 403.66 |
| 1432166400000 | 407.66 |
| 1432252800000 | 403.88 |
| 1432512000000 | 403.91 |
| 1432598400000 | 397.97 |
| 1432684800000 | 399.99 |
| 1432771200000 | 399.93 |
| 1432857600000 | 397.17 |
| 1433116800000 | 397.29 |
| 1433203200000 | 401.2 |
| 1433289600000 | 404.37 |
| 1433376000000 | 402.45 |
| 1433462400000 | 393.49 |
| 1433721600000 | 394.29 |
| 1433808000000 | 394.92 |
| 1433894400000 | 403.31 |
| 1433980800000 | 403.27 |
| 1434067200000 | 402.11 |
| 1434326400000 | 394.69 |
| 1434412800000 | 397.45 |
| 1434499200000 | 396.83 |
| 1434585600000 | 400.9 |
| 1434672000000 | 400.43 |
| 1434931200000 | 405.37 |
| 1435017600000 | 404.61 |
| 1435104000000 | 402.31 |
| 1435190400000 | 402.63 |
| 1435276800000 | 400.7799 |
| 1435536000000 | 394.44 |
| 1435622400000 | 393.64 |
| 1435708800000 | 396.8 |
| 1435795200000 | 394.41 |
| 1435881600000 | 392.85 |
| 1436140800000 | 388.56 |
| 1436227200000 | 379.66 |
| 1436313600000 | 378.05 |
| 1436400000000 | 384.02 |
| 1436486400000 | 393.13 |
| 1436745600000 | 396.76 |
| 1436832000000 | 396.26 |
| 1436918400000 | 397.91 |
| 1437004800000 | 401.58 |
| 1437091200000 | 401 |
| 1437350400000 | 401.33 |
| 1437436800000 | 400.49 |
| 1437523200000 | 397.26 |
| 1437609600000 | 396.3 |
| 1437696000000 | 393.36 |
| 1437955200000 | 389.06 |
| 1438041600000 | 389.97 |
| 1438128000000 | 394.11 |
| 1438214400000 | 392.0299 |
| 1438300800000 | 396.24 |
| 1438560000000 | 396.87 |
| 1438646400000 | 397.79 |
| 1438732800000 | 396.38 |
| 1438819200000 | 392.71 |
| 1438905600000 | 389.42 |
| 1439164800000 | 393.83 |
| 1439251200000 | 392.39 |
| 1439337600000 | 388.6 |
| 1439424000000 | 391.12 |
| 1439510400000 | 391.5299 |
| 1439769600000 | 391.0299 |
| 1439856000000 | 392.16 |
| 1439942400000 | 386.8 |
| 1440028800000 | 382.7 |
| 1440115200000 | 376.18 |
| 1440374400000 | 365.5299 |
| 1440460800000 | 374.8 |
| 1440547200000 | 369.75 |
| 1440633600000 | 373.46 |
| 1440720000000 | 376.15 |
| 1440979200000 | 376.27 |
| 1441065600000 | 369.73 |
| 1441152000000 | 370.73 |
| 1441238400000 | 374.56 |
| 1441324800000 | 367 |
| 1441584000000 | 369.5299 |
| 1441670400000 | 374.69 |
| 1441756800000 | 378.44 |
| 1441843200000 | 376.96 |
| 1441929600000 | 376.17 |
| 1442188800000 | 374.37 |
| 1442275200000 | 373.7 |
| 1442361600000 | 379.26 |
| 1442448000000 | 379.77 |
| 1442534400000 | 378.93 |
| 1442793600000 | 375.01 |
| 1442880000000 | 364.49 |
| 1442966400000 | 364.56 |
| 1443052800000 | 362.16 |
| 1443139200000 | 365.73 |
| 1443398400000 | 361.42 |
| 1443484800000 | 358.1 |
| 1443571200000 | 363.27 |
| 1443657600000 | 364.79 |
| 1443744000000 | 366.66 |
| 1444003200000 | 374.36 |
| 1444089600000 | 377.9 |
| 1444176000000 | 377.21 |
| 1444262400000 | 377.76 |
| 1444348800000 | 380.24 |
| 1444608000000 | 378.66 |
| 1444694400000 | 374.62 |
| 1444780800000 | 375.13 |
| 1444867200000 | 377.93 |
| 1444953600000 | 377.74 |
| 1445212800000 | 377.54 |
| 1445299200000 | 379.05 |
| 1445385600000 | 379.35 |
| 1445472000000 | 378.07 |
| 1445558400000 | 382.68 |
| 1445817600000 | 381.83 |
| 1445904000000 | 376.0299 |
| 1445990400000 | 379.98 |
| 1446076800000 | 377.73 |
| 1446163200000 | 381.35 |
| 1446422400000 | 382.32 |
| 1446508800000 | 381.88 |
| 1446595200000 | 381.38 |
| 1446681600000 | 378.55 |
| 1446768000000 | 376.47 |
| 1447027200000 | 374.94 |
| 1447113600000 | 372.23 |
| 1447200000000 | 376.94 |
| 1447286400000 | 372.5 |
| 1447372800000 | 369.17 |
| 1447632000000 | 370.73 |
| 1447718400000 | 376.25 |
| 1447804800000 | 377.31 |
| 1447891200000 | 381.49 |
| 1447977600000 | 380.27 |
| 1448236800000 | 377.25 |
| 1448323200000 | 372.82 |
| 1448409600000 | 376.2799 |
| 1448496000000 | 379.7 |
| 1448582400000 | 379.07 |
| 1448841600000 | 382.57 |
| 1448928000000 | 385.37 |
| 1449014400000 | 384.85 |
| 1449100800000 | 385.45 |
| 1449187200000 | 385.27 |
| 1449446400000 | 384.71 |
| 1449532800000 | 378.38 |
| 1449619200000 | 380.62 |
| 1449705600000 | 378.06 |
| 1449792000000 | 374.83 |
| 1450051200000 | 371.16 |
| 1450137600000 | 375.66 |
| 1450224000000 | 376.56 |
| 1450310400000 | 375.29 |
| 1450396800000 | 372.83 |
| 1450656000000 | 372.47 |
| 1450742400000 | 373.33 |
| 1450828800000 | 379.13 |
| 1450915200000 | 381.86 |
| 1451260800000 | 381.4 |
| 1451347200000 | 382.92 |
| 1451433600000 | 383.0299 |
| 1451520000000 | 380.01 |
| 1451865600000 | 370.51 |
| 1451952000000 | 368.14 |
| 1452038400000 | 364.81 |
| 1452124800000 | 358.13 |
| 1452211200000 | 356.06 |
| 1452470400000 | 352.38 |
| 1452556800000 | 349.93 |
| 1452643200000 | 350.27 |
| 1452729600000 | 342.51 |
| 1452816000000 | 334.86 |
| 1453075200000 | 329.79 |
| 1453161600000 | 333.7799 |
| 1453248000000 | 324.41 |
| 1453334400000 | 327.32 |
| 1453420800000 | 337.87 |
| 1453680000000 | 337.3 |
| 1453766400000 | 340.18 |
| 1453852800000 | 341.73 |
| 1453939200000 | 342.2 |
| 1454025600000 | 344.79 |
| 1454284800000 | 347.54 |
| 1454371200000 | 342.55 |
| 1454457600000 | 342.99 |
| 1454544000000 | 346.33 |
| 1454630400000 | 343.3 |
| 1454889600000 | 328.01 |
| 1454976000000 | 327.6 |
| 1455062400000 | 330.99 |
| 1455148800000 | 326.16 |
| 1455235200000 | 332.07 |
| 1455494400000 | 339.37 |
| 1455580800000 | 337.0899 |
| 1455667200000 | 347.44 |
| 1455753600000 | 350.17 |
| 1455840000000 | 347.2 |
| 1456099200000 | 348.79 |
| 1456185600000 | 346.82 |
| 1456272000000 | 340.05 |
| 1456358400000 | 347.27 |
| 1456444800000 | 349.12 |
| 1456704000000 | 350.11 |
| 1456790400000 | 353.62 |
| 1456876800000 | 352.51 |
| 1456963200000 | 355.64 |
| 1457049600000 | 363.22 |
| 1457308800000 | 362.36 |
| 1457395200000 | 358.83 |
| 1457481600000 | 358.3399 |
| 1457568000000 | 356.85 |
| 1457654400000 | 364.7 |
| 1457913600000 | 366.25 |
| 1458000000000 | 362.01 |
| 1458086400000 | 362.43 |
| 1458172800000 | 373.0299 |
| 1458259200000 | 375 |
| 1458518400000 | 371.57 |
| 1458604800000 | 369.5299 |
| 1458691200000 | 367.01 |
| 1458777600000 | 363.35 |
| 1459209600000 | 365.89 |
| 1459296000000 | 376.44 |
| 1459382400000 | 375.75 |
| 1459468800000 | 370.58 |
| 1459728000000 | 372.41 |
| 1459814400000 | 366.32 |
| 1459900800000 | 368.75 |
| 1459987200000 | 366.08 |
| 1460073600000 | 370.15 |
| 1460332800000 | 372.11 |
| 1460419200000 | 371.92 |
| 1460505600000 | 375.1 |
| 1460592000000 | 373.41 |
| 1460678400000 | 372.66 |
| 1460937600000 | 374.36 |
| 1461024000000 | 381.71 |
| 1461110400000 | 380.62 |
| 1461196800000 | 377.82 |
| 1461283200000 | 375.5 |
| 1461542400000 | 377.38 |
| 1461628800000 | 378.75 |
| 1461715200000 | 380.45 |
| 1461801600000 | 381.1 |
| 1461888000000 | 378.86 |
| 1462147200000 | 379.86 |
| 1462233600000 | 375.67 |
| 1462320000000 | 373.0899 |
| 1462406400000 | 372.64 |
| 1462492800000 | 371.01 |
| 1462752000000 | 370.92 |
| 1462838400000 | 373.87 |
| 1462924800000 | 374.89 |
| 1463011200000 | 374.21 |
| 1463097600000 | 370.46 |
| 1463356800000 | 373.2 |
| 1463443200000 | 376.36 |
| 1463529600000 | 379.01 |
| 1463616000000 | 373.18 |
| 1463702400000 | 377.37 |
| 1463961600000 | 378.77 |
| 1464048000000 | 383.15 |
| 1464134400000 | 386.72 |
| 1464220800000 | 386.39 |
| 1464307200000 | 385.37 |
| 1464566400000 | 385.48 |
| 1464652800000 | 383.35 |
| 1464739200000 | 379.5899 |
| 1464825600000 | 379.58 |
| 1464912000000 | 382.8399 |
| 1465171200000 | 385.56 |
| 1465257600000 | 389.38 |
| 1465344000000 | 389.64 |
| 1465430400000 | 384.61 |
| 1465516800000 | 373.86 |
| 1465776000000 | 367.07 |
| 1465862400000 | 356.46 |
| 1465948800000 | 360.71 |
| 1466035200000 | 351.51 |
| 1466121600000 | 363.73 |
| 1466380800000 | 382.72 |
| 1466467200000 | 383 |
| 1466553600000 | 383.62 |
| 1466640000000 | 392.98 |
| 1466726400000 | 352.8399 |
| 1466985600000 | 321.89 |
| 1467072000000 | 334.65 |
| 1467158400000 | 348.65 |
| 1467244800000 | 352.45 |
| 1467331200000 | 356.5299 |
| 1467590400000 | 352.27 |
| 1467676800000 | 340.19 |
| 1467763200000 | 334.3399 |
| 1467849600000 | 339.68 |
| 1467936000000 | 344.97 |
| 1468195200000 | 355.39 |
| 1468281600000 | 360.64 |
| 1468368000000 | 362.12 |
| 1468454400000 | 364.82 |
| 1468540800000 | 361.68 |
| 1468800000000 | 364.88 |
| 1468886400000 | 362.66 |
| 1468972800000 | 365.83 |
| 1469059200000 | 366.13 |
| 1469145600000 | 362.47 |
| 1469404800000 | 365.07 |
| 1469491200000 | 364.89 |
| 1469577600000 | 367.27 |
| 1469664000000 | 368.55 |
| 1469750400000 | 373.81 |
| 1470009600000 | 370.02 |
| 1470096000000 | 370.7 |
| 1470182400000 | 368.5 |
| 1470268800000 | 369.4 |
| 1470355200000 | 371.29 |
| 1470614400000 | 372.2 |
| 1470700800000 | 376.38 |
| 1470787200000 | 377.13 |
| 1470873600000 | 380.6 |
| 1470960000000 | 381.33 |
| 1471219200000 | 380.46 |
| 1471305600000 | 380.21 |
| 1471392000000 | 378.54 |
| 1471478400000 | 385.27 |
| 1471564800000 | 381.94 |
| 1471824000000 | 383.38 |
| 1471910400000 | 386.92 |
| 1471996800000 | 387.22 |
| 1472083200000 | 384.22 |
| 1472169600000 | 385.87 |
| 1472428800000 | 382.36 |
| 1472515200000 | 381 |
| 1472601600000 | 377.39 |
| 1472688000000 | 382.61 |
| 1472774400000 | 387.33 |
| 1473033600000 | 388.89 |
| 1473120000000 | 391.52 |
| 1473206400000 | 391.73 |
| 1473292800000 | 392.72 |
| 1473379200000 | 384.42 |
| 1473638400000 | 381.5299 |
| 1473724800000 | 376.89 |
| 1473811200000 | 378.4 |
| 1473897600000 | 381.61 |
| 1473984000000 | 377.99 |
| 1474243200000 | 380.98 |
| 1474329600000 | 379.35 |
| 1474416000000 | 379.57 |
| 1474502400000 | 387.58 |
| 1474588800000 | 382.04 |
| 1474848000000 | 378.47 |
| 1474934400000 | 375.31 |
| 1475020800000 | 378.5899 |
| 1475107200000 | 380.4 |
| 1475193600000 | 381.1 |
| 1475452800000 | 383.46 |
| 1475539200000 | 383.3399 |
| 1475625600000 | 381.2 |
| 1475712000000 | 377.92 |
| 1475798400000 | 372.57 |
| 1476057600000 | 372.88 |
| 1476144000000 | 367.19 |
| 1476230400000 | 363.65 |
| 1476316800000 | 362.83 |
| 1476403200000 | 365.88 |
| 1476662400000 | 361.58 |
| 1476748800000 | 367.8399 |
| 1476835200000 | 369.14 |
| 1476921600000 | 366.71 |
| 1477008000000 | 365.39 |
| 1477267200000 | 364.26 |
| 1477353600000 | 360.76 |
| 1477440000000 | 360.94 |
| 1477526400000 | 356.58 |
| 1477612800000 | 356.83 |
| 1477872000000 | 356.54 |
| 1477958400000 | 356.4 |
| 1478044800000 | 355.98 |
| 1478131200000 | 360.31 |
| 1478217600000 | 356.47 |
| 1478476800000 | 357.4 |
| 1478563200000 | 357.8 |
| 1478649600000 | 361.65 |
| 1478736000000 | 361.99 |
| 1478822400000 | 359.15 |
| 1479081600000 | 355.36 |
| 1479168000000 | 357.22 |
| 1479254400000 | 355.64 |
| 1479340800000 | 358.16 |
| 1479427200000 | 355.86 |
| 1479686400000 | 357.37 |
| 1479772800000 | 358.3 |
| 1479859200000 | 355.69 |
| 1479945600000 | 358.37 |
| 1480032000000 | 358.82 |
| 1480291200000 | 356.6 |
| 1480377600000 | 358.12 |
| 1480464000000 | 357.8399 |
| 1480550400000 | 359.13 |
| 1480636800000 | 358.29 |
| 1480896000000 | 361.14 |
| 1480982400000 | 361.73 |
| 1481068800000 | 362.5899 |
| 1481155200000 | 361.23 |
| 1481241600000 | 363.56 |
| 1481500800000 | 363.2 |
| 1481587200000 | 365.83 |
| 1481673600000 | 365.1 |
| 1481760000000 | 358.41 |
| 1481846400000 | 359.91 |
| 1482105600000 | 360.69 |
| 1482192000000 | 359.48 |
| 1482278400000 | 361.07 |
| 1482364800000 | 361.63 |
| 1482451200000 | 361.77 |
| 1482796800000 | 362.52 |
| 1482883200000 | 363.26 |
| 1482969600000 | 364.86 |
| 1483056000000 | 369.05 |
| 1483315200000 | 370.25 |
| 1483401600000 | 368.06 |
| 1483488000000 | 370.21 |
| 1483574400000 | 376.23 |
| 1483660800000 | 374.22 |
| 1483920000000 | 371.0299 |
| 1484006400000 | 372 |
| 1484092800000 | 367.97 |
| 1484179200000 | 371.85 |
| 1484265600000 | 372.97 |
| 1484524800000 | 368.85 |
| 1484611200000 | 373.56 |
| 1484697600000 | 374.7 |
| 1484784000000 | 371.89 |
| 1484870400000 | 372.86 |
| 1485129600000 | 375 |
| 1485216000000 | 375.22 |
| 1485302400000 | 379.94 |
| 1485388800000 | 379.82 |
| 1485475200000 | 380.94 |
| 1485734400000 | 377.47 |
| 1485820800000 | 380.7 |
| 1485907200000 | 384.04 |
| 1485993600000 | 383.8399 |
| 1486080000000 | 386.43 |
| 1486339200000 | 383.89 |
| 1486425600000 | 387.15 |
| 1486512000000 | 389.42 |
| 1486598400000 | 388.69 |
| 1486684800000 | 388.89 |
| 1486944000000 | 390.08 |
| 1487030400000 | 389.5299 |
| 1487116800000 | 390.1 |
| 1487203200000 | 390.81 |
| 1487289600000 | 388.18 |
| 1487548800000 | 390.42 |
| 1487635200000 | 391.45 |
| 1487721600000 | 390.13 |
| 1487808000000 | 392.8 |
| 1487894400000 | 388.45 |
| 1488153600000 | 389.52 |
| 1488240000000 | 391.45 |
| 1488326400000 | 392.35 |
| 1488412800000 | 391.7 |
| 1488499200000 | 390.12 |
| 1488758400000 | 390.0899 |
| 1488844800000 | 388.45 |
| 1488931200000 | 387.82 |
| 1489017600000 | 387.36 |
| 1489104000000 | 390.5899 |
| 1489363200000 | 393.94 |
| 1489449600000 | 391.11 |
| 1489536000000 | 392.99 |
| 1489622400000 | 399.44 |
| 1489708800000 | 399.76 |
| 1489968000000 | 401.35 |
| 1490054400000 | 399.65 |
| 1490140800000 | 396.16 |
| 1490227200000 | 400.83 |
| 1490313600000 | 399.85 |
| 1490572800000 | 400.13 |
| 1490659200000 | 400.87 |
| 1490745600000 | 397.17 |
| 1490832000000 | 400.14 |
| 1490918400000 | 400.07 |
| 1491177600000 | 398.83 |
| 1491264000000 | 399.73 |
| 1491350400000 | 402.01 |
| 1491436800000 | 403.66 |
| 1491523200000 | 402.6 |
| 1491782400000 | 404.41 |
| 1491868800000 | 405.97 |
| 1491955200000 | 409.27 |
| 1492041600000 | 410.66 |
| 1492473600000 | 411.91 |
| 1492560000000 | 414.58 |
| 1492646400000 | 416.14 |
| 1492732800000 | 413.4 |
| 1492992000000 | 421.97 |
| 1493078400000 | 426.11 |
| 1493164800000 | 428.56 |
| 1493251200000 | 429.13 |
| 1493337600000 | 429.91 |
| 1493596800000 | 430.14 |
| 1493683200000 | 434.09 |
| 1493769600000 | 430.83 |
| 1493856000000 | 431.76 |
| 1493942400000 | 435.72 |
| 1494201600000 | 434.16 |
| 1494288000000 | 435.96 |
| 1494374400000 | 436.01 |
| 1494460800000 | 434.43 |
| 1494547200000 | 435.6 |
| 1494806400000 | 436.82 |
| 1494892800000 | 438.41 |
| 1494979200000 | 435.64 |
| 1495065600000 | 433.35 |
| 1495152000000 | 438.51 |
| 1495411200000 | 440.54 |
| 1495497600000 | 440.66 |
| 1495584000000 | 440.42 |
| 1495670400000 | 441.09 |
| 1495756800000 | 439.28 |
| 1496016000000 | 438.98 |
| 1496102400000 | 439 |
| 1496188800000 | 439.72 |
| 1496275200000 | 441.07 |
| 1496361600000 | 441.71 |
| 1496620800000 | 440.12 |
| 1496707200000 | 436 |
| 1496793600000 | 437.73 |
| 1496880000000 | 436.32 |
| 1496966400000 | 433.29 |
| 1497225600000 | 428.35 |
| 1497312000000 | 434.14 |
| 1497398400000 | 437.52 |
| 1497484800000 | 427.52 |
| 1497571200000 | 434.55 |
| 1497830400000 | 435.43 |
| 1497916800000 | 429.11 |
| 1498003200000 | 429.55 |
| 1498089600000 | 429.97 |
| 1498176000000 | 432.48 |
| 1498435200000 | 431.6 |
| 1498521600000 | 429.59 |
| 1498608000000 | 433.64 |
| 1498694400000 | 431.71 |
| 1498780800000 | 432.98 |
| 1499040000000 | 432.66 |
| 1499126400000 | 431.5 |
| 1499212800000 | 433.23 |
| 1499299200000 | 432.15 |
| 1499385600000 | 431.9 |
| 1499644800000 | 432.21 |
| 1499731200000 | 428.69 |
| 1499817600000 | 433.44 |
| 1499904000000 | 436.17 |
| 1499990400000 | 440 |
| 1500249600000 | 443.01 |
| 1500336000000 | 444.48 |
| 1500422400000 | 446.76 |
| 1500508800000 | 446.98 |
| 1500595200000 | 444.91 |
| 1500854400000 | 443.25 |
| 1500940800000 | 443.96 |
| 1501027200000 | 446.52 |
| 1501113600000 | 449.14 |
| 1501200000000 | 446.53 |
| 1501459200000 | 449.21 |
| 1501545600000 | 452.87 |
| 1501632000000 | 453.58 |
| 1501718400000 | 453 |
| 1501804800000 | 450.74 |
| 1502064000000 | 451.06 |
| 1502150400000 | 447.97 |
| 1502236800000 | 446.24 |
| 1502323200000 | 443.28 |
| 1502409600000 | 438.9 |
| 1502668800000 | 443.34 |
| 1502755200000 | 438.97 |
| 1502841600000 | 442.53 |
| 1502928000000 | 441.25 |
| 1503014400000 | 437.57 |
| 1503273600000 | 439.58 |
| 1503360000000 | 440.69 |
| 1503446400000 | 440.39 |
| 1503532800000 | 439.66 |
| 1503619200000 | 442.02 |
| 1503878400000 | 442.53 |
| 1503964800000 | 439.81 |
| 1504051200000 | 439.59 |
| 1504137600000 | 443.59 |
| 1504224000000 | 444.42 |
| 1504483200000 | 443.64 |
| 1504569600000 | 444.56 |
| 1504656000000 | 443.89 |
| 1504742400000 | 448.16 |
| 1504828800000 | 449 |
| 1505088000000 | 449.9 |
| 1505174400000 | 451 |
| 1505260800000 | 448.43 |
| 1505347200000 | 450.34 |
| 1505433600000 | 453.7 |
| 1505692800000 | 454.87 |
| 1505779200000 | 456.22 |
| 1505865600000 | 457.74 |
| 1505952000000 | 455.58 |
| 1506038400000 | 458.3 |
| 1506297600000 | 457.17 |
| 1506384000000 | 451.22 |
| 1506470400000 | 451.79 |
| 1506556800000 | 456.91 |
| 1506643200000 | 460.21 |
| 1506902400000 | 458.31 |
| 1506988800000 | 461.45 |
| 1507075200000 | 462.1 |
| 1507161600000 | 459.81 |
| 1507248000000 | 458.2 |
| 1507507200000 | 459.18 |
| 1507593600000 | 463.49 |
| 1507680000000 | 463.58 |
| 1507766400000 | 465 |
| 1507852800000 | 468.05 |
| 1508112000000 | 463.61 |
| 1508198400000 | 458.68 |
| 1508284800000 | 461.46 |
| 1508371200000 | 458.67 |
| 1508457600000 | 458.49 |
| 1508716800000 | 457.52 |
| 1508803200000 | 455.95 |
| 1508889600000 | 458.35 |
| 1508976000000 | 457.7 |
| 1509062400000 | 456.13 |
| 1509321600000 | 460.72 |
| 1509408000000 | 464.14 |
| 1509494400000 | 464.58 |
| 1509580800000 | 461.05 |
| 1509667200000 | 463 |
| 1509926400000 | 463.46 |
| 1510012800000 | 461.76 |
| 1510099200000 | 460.48 |
| 1510185600000 | 456.86 |
| 1510272000000 | 457.08 |
| 1510531200000 | 450.94 |
| 1510617600000 | 452.2 |
| 1510704000000 | 450.58 |
| 1510790400000 | 456.86 |
| 1510876800000 | 455.1 |
| 1511136000000 | 457.67 |
| 1511222400000 | 459.26 |
| 1511308800000 | 461.35 |
| 1511395200000 | 462.56 |
| 1511481600000 | 463.41 |
| 1511740800000 | 460.31 |
| 1511827200000 | 460.25 |
| 1511913600000 | 463.47 |
| 1512000000000 | 465.05 |
| 1512086400000 | 462.43 |
| 1512345600000 | 464.6 |
| 1512432000000 | 461.56 |
| 1512518400000 | 458.79 |
| 1512604800000 | 460.57 |
| 1512691200000 | 463.82 |
| 1512950400000 | 465.05 |
| 1513036800000 | 464.18 |
| 1513123200000 | 464.43 |
| 1513209600000 | 465.65 |
| 1513296000000 | 462.6 |
| 1513555200000 | 469.57 |
| 1513641600000 | 467.51 |
| 1513728000000 | 469.39 |
| 1513814400000 | 470.24 |
| 1513900800000 | 471.26 |
| 1514332800000 | 477.65 |
| 1514419200000 | 479.32 |
| 1514505600000 | 483.77 |
| 1514851200000 | 484.29 |
| 1514937600000 | 486.09 |
| 1515024000000 | 490.02 |
| 1515110400000 | 493.11 |
| 1515369600000 | 492.1 |
| 1515456000000 | 490.85 |
| 1515542400000 | 488.91 |
| 1515628800000 | 489.44 |
| 1515715200000 | 495.42 |
| 1515974400000 | 498.48 |
| 1516060800000 | 498.7 |
| 1516147200000 | 499.69 |
| 1516233600000 | 499.42 |
| 1516320000000 | 500.87 |
| 1516579200000 | 503.76 |
| 1516665600000 | 507.63 |
| 1516752000000 | 511.61 |
| 1516838400000 | 513.66 |
| 1516924800000 | 511.92 |
| 1517184000000 | 506.4 |
| 1517270400000 | 502.4 |
| 1517356800000 | 505.55 |
| 1517443200000 | 505.86 |
| 1517529600000 | 495.98 |
| 1517788800000 | 486.22 |
| 1517875200000 | 472.62 |
| 1517961600000 | 480.43 |
| 1518048000000 | 473.59 |
| 1518134400000 | 466.27 |
| 1518393600000 | 471.81 |
| 1518480000000 | 472.98 |
| 1518566400000 | 480.77 |
| 1518652800000 | 487.45 |
| 1518739200000 | 492.31 |
| 1518998400000 | 488.24 |
| 1519084800000 | 490.39 |
| 1519171200000 | 490.1 |
| 1519257600000 | 488.81 |
| 1519344000000 | 490.05 |
| 1519603200000 | 490.47 |
| 1519689600000 | 487.96 |
| 1519776000000 | 480.94 |
| 1519862400000 | 475.18 |
| 1519948800000 | 473.27 |
| 1520208000000 | 479.86 |
| 1520294400000 | 484.91 |
| 1520380800000 | 485.69 |
| 1520467200000 | 489.08 |
| 1520553600000 | 493.6 |
| 1520812800000 | 494.83 |
| 1520899200000 | 493.72 |
| 1520985600000 | 491.28 |
| 1521072000000 | 492.97 |
| 1521158400000 | 491.65 |
| 1521417600000 | 491.03 |
| 1521504000000 | 490.06 |
| 1521590400000 | 489.45 |
| 1521676800000 | 483.93 |
| 1521763200000 | 483.8 |
| 1522022400000 | 483.54 |
| 1522108800000 | 486.56 |
| 1522195200000 | 483.05 |
| 1522281600000 | 483.52 |
| 1522713600000 | 480.25 |
| 1522800000000 | 476.01 |
| 1522886400000 | 483.16 |
| 1522972800000 | 483.51 |
| 1523232000000 | 483.77 |
| 1523318400000 | 491.17 |
| 1523404800000 | 489.86 |
| 1523491200000 | 493.66 |
| 1523577600000 | 495.66 |
| 1523836800000 | 495.72 |
| 1523923200000 | 499.37 |
| 1524009600000 | 502.7 |
| 1524096000000 | 505.18 |
| 1524182400000 | 500.67 |
| 1524441600000 | 501.05 |
| 1524528000000 | 498.82 |
| 1524614400000 | 493.12 |
| 1524700800000 | 497.73 |
| 1524787200000 | 496.21 |
| 1525046400000 | 494.89 |
| 1525132800000 | 490.86 |
| 1525219200000 | 494.33 |
| 1525305600000 | 491.08 |
| 1525392000000 | 492.63 |
| 1525651200000 | 497.42 |
| 1525737600000 | 499.15 |
| 1525824000000 | 502.64 |
| 1525910400000 | 501.56 |
| 1525996800000 | 506.41 |
| 1526256000000 | 507.07 |
| 1526342400000 | 502.4 |
| 1526428800000 | 503.87 |
| 1526515200000 | 509.35 |
| 1526601600000 | 508.56 |
| 1526860800000 | 510.81 |
| 1526947200000 | 512.47 |
| 1527033600000 | 504.25 |
| 1527120000000 | 503.94 |
| 1527206400000 | 503.74 |
| 1527465600000 | 501.86 |
| 1527552000000 | 491.46 |
| 1527638400000 | 495.83 |
| 1527724800000 | 498.14 |
| 1527811200000 | 502.69 |
| 1528070400000 | 507.59 |
| 1528156800000 | 506.15 |
| 1528243200000 | 511.57 |
| 1528329600000 | 511.95 |
| 1528416000000 | 509.17 |
| 1528675200000 | 515.27 |
| 1528761600000 | 513.24 |
| 1528848000000 | 514.09 |
| 1528934400000 | 517.79 |
| 1529020800000 | 506.05 |
| 1529280000000 | 503.88 |
| 1529366400000 | 497.32 |
| 1529452800000 | 500.61 |
| 1529539200000 | 497.98 |
| 1529625600000 | 504.59 |
| 1529884800000 | 499.34 |
| 1529971200000 | 496.88 |
| 1530057600000 | 496.38 |
| 1530144000000 | 488.91 |
| 1530230400000 | 498.59 |
| 1530489600000 | 488.61 |
| 1530576000000 | 493.73 |
| 1530662400000 | 493.26 |
| 1530748800000 | 495.73 |
| 1530835200000 | 499.12 |
| 1531094400000 | 504.34 |
| 1531180800000 | 505.35 |
| 1531267200000 | 498.92 |
| 1531353600000 | 502.29 |
| 1531440000000 | 499.43 |
| 1531699200000 | 501.8 |
| 1531785600000 | 501.35 |
| 1531872000000 | 501.54 |
| 1531958400000 | 497.48 |
| 1532044800000 | 502.01 |
| 1532304000000 | 500.11 |
| 1532390400000 | 506.11 |
| 1532476800000 | 503.48 |
| 1532563200000 | 504.9 |
| 1532649600000 | 506.62 |
| 1532908800000 | 507.77 |
| 1532995200000 | 505.45 |
| 1533081600000 | 504.44 |
| 1533168000000 | 496.5 |
| 1533254400000 | 497.32 |
| 1533513600000 | 494.29 |
| 1533600000000 | 496.86 |
| 1533686400000 | 494.62 |
| 1533772800000 | 496.4 |
| 1533859200000 | 488.19 |
| 1534118400000 | 487.17 |
| 1534204800000 | 484.82 |
| 1534291200000 | 474.86 |
| 1534377600000 | 480.6 |
| 1534464000000 | 479.93 |
| 1534723200000 | 483.02 |
| 1534809600000 | 488.18 |
| 1534896000000 | 491.43 |
| 1534982400000 | 489.96 |
| 1535068800000 | 491.55 |
| 1535328000000 | 494.32 |
| 1535414400000 | 497.3 |
| 1535500800000 | 497.78 |
| 1535587200000 | 496.05 |
| 1535673600000 | 495.66 |
| 1535932800000 | 493.8 |
| 1536019200000 | 487.77 |
| 1536105600000 | 486.14 |
| 1536192000000 | 484.08 |
| 1536278400000 | 482.12 |
| 1536537600000 | 485.69 |
| 1536624000000 | 484.24 |
| 1536710400000 | 489.73 |
| 1536796800000 | 489.66 |
| 1536883200000 | 491.38 |
| 1537142400000 | 494.18 |
| 1537228800000 | 495.02 |
| 1537315200000 | 494.14 |
| 1537401600000 | 499.05 |
| 1537488000000 | 497.72 |
| 1537747200000 | 496.33 |
| 1537833600000 | 496.61 |
| 1537920000000 | 495.62 |
| 1538006400000 | 491.11 |
| 1538092800000 | 486.83 |
| 1538352000000 | 487.92 |
| 1538438400000 | 483.29 |
| 1538524800000 | 484.85 |
| 1538611200000 | 477.81 |
| 1538697600000 | 472.65 |
| 1538956800000 | 464.59 |
| 1539043200000 | 463.9 |
| 1539129600000 | 457.57 |
| 1539216000000 | 449.14 |
| 1539302400000 | 451.12 |
| 1539561600000 | 446.42 |
| 1539648000000 | 457.52 |
| 1539734400000 | 452.07 |
| 1539820800000 | 449.38 |
| 1539907200000 | 444.96 |
| 1540166400000 | 442.13 |
| 1540252800000 | 430.75 |
| 1540339200000 | 429.49 |
| 1540425600000 | 427.56 |
| 1540512000000 | 423.32 |
| 1540771200000 | 430.13 |
| 1540857600000 | 430.48 |
| 1540944000000 | 439.21 |
| 1541030400000 | 445.32 |
| 1541116800000 | 449 |
| 1541376000000 | 445.19 |
| 1541462400000 | 446.27 |
| 1541548800000 | 453.41 |
| 1541635200000 | 452.92 |
| 1541721600000 | 445.85 |
| 1541980800000 | 433.92 |
| 1542067200000 | 438.56 |
| 1542153600000 | 437.57 |
| 1542240000000 | 427.51 |
| 1542326400000 | 429.45 |
| 1542585600000 | 427.07 |
| 1542672000000 | 418.22 |
| 1542758400000 | 422.48 |
| 1542844800000 | 423.01 |
| 1542931200000 | 420.74 |
| 1543190400000 | 426.38 |
| 1543276800000 | 423.05 |
| 1543363200000 | 422.84 |
| 1543449600000 | 426.98 |
| 1543536000000 | 421.57 |
| 1543795200000 | 426.28 |
| 1543881600000 | 422.01 |
| 1543968000000 | 420.29 |
| 1544054400000 | 409.63 |
| 1544140800000 | 412.5 |
| 1544400000000 | 401.16 |
| 1544486400000 | 405.27 |
| 1544572800000 | 414.07 |
| 1544659200000 | 411 |
| 1544745600000 | 406.31 |
| 1545004800000 | 402.15 |
| 1545091200000 | 401.65 |
| 1545177600000 | 405.04 |
| 1545264000000 | 399.37 |
| 1545350400000 | 398.94 |
| 1545609600000 | 398.56 |
| 1545868800000 | 390.72 |
| 1545955200000 | 401.14 |
| 1546214400000 | 403.25 |
| 1546387200000 | 401.65 |
| 1546473600000 | 396.48 |
| 1546560000000 | 409.94 |
| 1546819200000 | 417.06 |
| 1546905600000 | 420.81 |
| 1546992000000 | 427.17 |
| 1547078400000 | 428.03 |
| 1547164800000 | 428.66 |
| 1547424000000 | 426.55 |
| 1547510400000 | 426.06 |
| 1547596800000 | 430.13 |
| 1547683200000 | 430.1 |
| 1547769600000 | 435.66 |
| 1548028800000 | 436.04 |
| 1548115200000 | 435.22 |
| 1548201600000 | 435.73 |
| 1548288000000 | 437.04 |
| 1548374400000 | 439.86 |
| 1548633600000 | 436.12 |
| 1548720000000 | 439.23 |
| 1548806400000 | 440.35 |
| 1548892800000 | 442.06 |
| 1548979200000 | 441.97 |
| 1549238400000 | 442.28 |
| 1549324800000 | 444.35 |
| 1549411200000 | 445.39 |
| 1549497600000 | 438.71 |
| 1549584000000 | 432.96 |
| 1549843200000 | 434.5 |
| 1549929600000 | 437.19 |
| 1550016000000 | 440.94 |
| 1550102400000 | 436.84 |
| 1550188800000 | 441.12 |
| 1550448000000 | 444.99 |
| 1550534400000 | 444.36 |
| 1550620800000 | 449.6 |
| 1550707200000 | 449.2 |
| 1550793600000 | 448.8 |
| 1551052800000 | 450.44 |
| 1551139200000 | 454.88 |
| 1551225600000 | 453.23 |
| 1551312000000 | 452.76 |
| 1551398400000 | 456.3 |
| 1551657600000 | 455.6 |
| 1551744000000 | 454.43 |
| 1551830400000 | 454.82 |
| 1551916800000 | 446.53 |
| 1552003200000 | 441.01 |
| 1552262400000 | 445.35 |
| 1552348800000 | 448.57 |
| 1552435200000 | 452.46 |
| 1552521600000 | 456.87 |
| 1552608000000 | 461.19 |
| 1552867200000 | 461.32 |
| 1552953600000 | 465.52 |
| 1553040000000 | 461.73 |
| 1553126400000 | 460.17 |
| 1553212800000 | 453.24 |
| 1553472000000 | 450.81 |
| 1553558400000 | 453.29 |
| 1553644800000 | 451.4 |
| 1553731200000 | 451.02 |
| 1553817600000 | 454.68 |
| 1554076800000 | 461.41 |
| 1554163200000 | 461.08 |
| 1554249600000 | 470.43 |
| 1554336000000 | 466.85 |
| 1554422400000 | 467.01 |
| 1554681600000 | 467.19 |
| 1554768000000 | 465.21 |
| 1554854400000 | 467.93 |
| 1554940800000 | 470.17 |
| 1555027200000 | 473.22 |
| 1555286400000 | 474.98 |
| 1555372800000 | 476.22 |
| 1555459200000 | 474.29 |
| 1555545600000 | 472.56 |
| 1555977600000 | 472.09 |
| 1556064000000 | 472.45 |
| 1556150400000 | 467.51 |
| 1556236800000 | 468.96 |
| 1556496000000 | 469.85 |
| 1556582400000 | 470.79 |
| 1556668800000 | 471.68 |
| 1556755200000 | 466.38 |
| 1556841600000 | 470.69 |
| 1557100800000 | 467.16 |
| 1557187200000 | 461.44 |
| 1557273600000 | 461.73 |
| 1557360000000 | 455.07 |
| 1557446400000 | 456.85 |
| 1557705600000 | 448.67 |
| 1557792000000 | 452.55 |
| 1557878400000 | 452.62 |
| 1557964800000 | 457.2 |
| 1558051200000 | 454.19 |
| 1558310400000 | 449.18 |
| 1558396800000 | 453.6 |
| 1558483200000 | 452.44 |
| 1558569600000 | 446.43 |
| 1558656000000 | 450.43 |
| 1558915200000 | 450.25 |
| 1559001600000 | 450.9 |
| 1559088000000 | 443.08 |
| 1559174400000 | 444.9 |
| 1559260800000 | 443.18 |
| 1559520000000 | 443.82 |
| 1559606400000 | 449.25 |
| 1559692800000 | 452.76 |
| 1559779200000 | 452.63 |
| 1559865600000 | 458.66 |
| 1560124800000 | 458.56 |
| 1560211200000 | 461.55 |
| 1560297600000 | 460.3 |
| 1560384000000 | 459.02 |
| 1560470400000 | 455.62 |
| 1560729600000 | 455.27 |
| 1560816000000 | 458.17 |
| 1560902400000 | 459.81 |
| 1560988800000 | 465.89 |
| 1561075200000 | 465.28 |
| 1561334400000 | 466.31 |
| 1561420800000 | 465.81 |
| 1561507200000 | 464.45 |
| 1561593600000 | 466.29 |
| 1561680000000 | 471.54 |
| 1561939200000 | 474.2 |
| 1562025600000 | 472.98 |
| 1562112000000 | 476.06 |
| 1562198400000 | 476.8 |
| 1562284800000 | 468.89 |
| 1562544000000 | 469.02 |
| 1562630400000 | 464.44 |
| 1562716800000 | 465.76 |
| 1562803200000 | 467.12 |
| 1562889600000 | 469.13 |
| 1563148800000 | 470.84 |
| 1563235200000 | 468.76 |
| 1563321600000 | 467.59 |
| 1563408000000 | 465.57 |
| 1563494400000 | 468.38 |
| 1563753600000 | 468.82 |
| 1563840000000 | 469.14 |
| 1563926400000 | 471.69 |
| 1564012800000 | 472.42 |
| 1564099200000 | 470.32 |
| 1564358400000 | 468.12 |
| 1564444800000 | 462.13 |
| 1564531200000 | 462.52 |
| 1564617600000 | 461.05 |
| 1564704000000 | 452.88 |
| 1564963200000 | 443.39 |
| 1565049600000 | 443.96 |
| 1565136000000 | 444.76 |
| 1565222400000 | 450.31 |
| 1565308800000 | 446.75 |
| 1565568000000 | 443.65 |
| 1565654400000 | 444.08 |
| 1565740800000 | 434.43 |
| 1565827200000 | 432.54 |
| 1565913600000 | 437.9 |
| 1566172800000 | 445.05 |
| 1566259200000 | 441.69 |
| 1566345600000 | 447.47 |
| 1566432000000 | 446.96 |
| 1566518400000 | 446.43 |
| 1566777600000 | 443.53 |
| 1566864000000 | 446.63 |
| 1566950400000 | 442.32 |
| 1567036800000 | 445.46 |
| 1567123200000 | 448.61 |
| 1567382400000 | 446.91 |
| 1567468800000 | 445.96 |
| 1567555200000 | 452.84 |
| 1567641600000 | 457.67 |
| 1567728000000 | 458.53 |
| 1567987200000 | 458.21 |
| 1568073600000 | 458.31 |
| 1568160000000 | 463.6 |
| 1568246400000 | 463.79 |
| 1568332800000 | 471.57 |
| 1568592000000 | 467.65 |
| 1568678400000 | 468.21 |
| 1568764800000 | 469.45 |
| 1568851200000 | 470.44 |
| 1568937600000 | 469.82 |
| 1569196800000 | 463.85 |
| 1569283200000 | 465.19 |
| 1569369600000 | 458.67 |
| 1569456000000 | 458.88 |
| 1569542400000 | 460.76 |
| 1569801600000 | 459.22 |
| 1569888000000 | 454.2 |
| 1569974400000 | 445.75 |
| 1570060800000 | 445.55 |
| 1570147200000 | 447.51 |
| 1570406400000 | 448.85 |
| 1570492800000 | 441.02 |
| 1570579200000 | 441.56 |
| 1570665600000 | 444.9 |
| 1570752000000 | 466.05 |
| 1571011200000 | 461.75 |
| 1571097600000 | 471.73 |
| 1571184000000 | 469.4 |
| 1571270400000 | 472.64 |
| 1571356800000 | 473.49 |
| 1571616000000 | 479.13 |
| 1571702400000 | 475.94 |
| 1571788800000 | 474.61 |
| 1571875200000 | 475.53 |
| 1571961600000 | 475.05 |
| 1572220800000 | 479.21 |
| 1572307200000 | 478.99 |
| 1572393600000 | 478.26 |
| 1572480000000 | 478.03 |
| 1572566400000 | 482.75 |
| 1572825600000 | 486.95 |
| 1572912000000 | 485.14 |
| 1572998400000 | 485.55 |
| 1573084800000 | 490.11 |
| 1573171200000 | 486.07 |
| 1573430400000 | 487.22 |
| 1573516800000 | 485.99 |
| 1573603200000 | 484.35 |
| 1573689600000 | 483.3 |
| 1573776000000 | 488.74 |
| 1574035200000 | 490.62 |
| 1574121600000 | 491.69 |
| 1574208000000 | 489.36 |
| 1574294400000 | 486.26 |
| 1574380800000 | 487.51 |
| 1574640000000 | 494.24 |
| 1574726400000 | 496.37 |
| 1574812800000 | 498.26 |
| 1574899200000 | 499.85 |
| 1574985600000 | 496.06 |
| 1575244800000 | 493.56 |
| 1575331200000 | 491.19 |
| 1575417600000 | 499.62 |
| 1575504000000 | 501.81 |
| 1575590400000 | 506.82 |
| 1575849600000 | 504.31 |
| 1575936000000 | 501.7 |
| 1576022400000 | 500.97 |
| 1576108800000 | 504.04 |
| 1576195200000 | 517.8 |
| 1576454400000 | 525.72 |
| 1576540800000 | 517.62 |
| 1576627200000 | 514.74 |
| 1576713600000 | 512.76 |
| 1576800000000 | 514.02 |
| 1577059200000 | 516.17 |
| 1577145600000 | 519.46 |
| 1577404800000 | 525.35 |
| 1577664000000 | 522.9299 |
| 1577750400000 | 524.46 |
| 1577923200000 | 528.08 |
| 1578009600000 | 522.23 |
| 1578268800000 | 520.98 |
| 1578355200000 | 521.14 |
| 1578441600000 | 517.99 |
| 1578528000000 | 518.07 |
| 1578614400000 | 517.87 |
| 1578873600000 | 518.69 |
| 1578960000000 | 521.4 |
| 1579046400000 | 521.75 |
| 1579132800000 | 522.83 |
| 1579219200000 | 525.36 |
| 1579478400000 | 524.15 |
| 1579564800000 | 523.63 |
| 1579651200000 | 524.57 |
| 1579737600000 | 516.03 |
| 1579824000000 | 519.73 |
| 1580083200000 | 506.48 |
| 1580169600000 | 506.72 |
| 1580256000000 | 509.56 |
| 1580342400000 | 504.63 |
| 1580428800000 | 503.69 |
| 1580688000000 | 501.08 |
| 1580774400000 | 511.24 |
| 1580860800000 | 515.08 |
| 1580947200000 | 512.45 |
| 1581033600000 | 508.68 |
| 1581292800000 | 508.11 |
| 1581379200000 | 513.97 |
| 1581465600000 | 518.8099 |
| 1581552000000 | 516.48 |
| 1581638400000 | 517.1 |
| 1581897600000 | 517.35 |
| 1581984000000 | 514.0599 |
| 1582070400000 | 517.54 |
| 1582156800000 | 517.3099 |
| 1582243200000 | 516.67 |
| 1582502400000 | 494.8 |
| 1582588800000 | 487.6 |
| 1582675200000 | 484.44 |
| 1582761600000 | 464.82 |
| 1582848000000 | 451.39 |
| 1583107200000 | 453.38 |
| 1583193600000 | 468.63 |
| 1583280000000 | 466.62 |
| 1583366400000 | 459.3 |
| 1583452800000 | 450.02 |
| 1583712000000 | 419.87 |
| 1583798400000 | 414.85 |
| 1583884800000 | 401.39 |
| 1583971200000 | 349.7 |
| 1584057600000 | 350.83 |
| 1584316800000 | 329.74 |
| 1584403200000 | 322.46 |
| 1584489600000 | 305.55 |
| 1584576000000 | 306.43 |
| 1584662400000 | 314.8 |
| 1584921600000 | 298.13 |
| 1585008000000 | 325.06 |
| 1585094400000 | 335.76 |
| 1585180800000 | 355.79 |
| 1585267200000 | 346.81 |
| 1585526400000 | 348.61 |
| 1585612800000 | 358.1 |
| 1585699200000 | 347.11 |
| 1585785600000 | 344.51 |
| 1585872000000 | 338.08 |
| 1586131200000 | 353.2799 |
| 1586217600000 | 370.5 |
| 1586304000000 | 375.89 |
| 1586390400000 | 387.45 |
| 1586822400000 | 392.01 |
| 1586908800000 | 373.06 |
| 1586995200000 | 371.73 |
| 1587081600000 | 386.22 |
| 1587340800000 | 386.48 |
| 1587427200000 | 374.93 |
| 1587513600000 | 378.46 |
| 1587600000000 | 387.11 |
| 1587686400000 | 381.27 |
| 1587945600000 | 387.19 |
| 1588032000000 | 394.9 |
| 1588118400000 | 406.87 |
| 1588204800000 | 405.29 |
| 1588291200000 | 399.32 |
| 1588550400000 | 387.94 |
| 1588636800000 | 391.48 |
| 1588723200000 | 389.46 |
| 1588809600000 | 394.95 |
| 1588896000000 | 402.23 |
| 1589155200000 | 398.98 |
| 1589241600000 | 397.94 |
| 1589328000000 | 388.79 |
| 1589414400000 | 375.57 |
| 1589500800000 | 380.07 |
| 1589760000000 | 397.26 |
| 1589846400000 | 405.42 |
| 1589932800000 | 410.72 |
| 1590019200000 | 407.83 |
| 1590105600000 | 406.9 |
| 1590364800000 | 411.27 |
| 1590451200000 | 427.08 |
| 1590537600000 | 423.68 |
| 1590624000000 | 434.79 |
| 1590710400000 | 432.43 |
| 1590969600000 | 438.26 |
| 1591056000000 | 445.05 |
| 1591142400000 | 456.08 |
| 1591228800000 | 457.49 |
| 1591315200000 | 466.54 |
| 1591574400000 | 462.32 |
| 1591660800000 | 457.38 |
| 1591747200000 | 454.82 |
| 1591833600000 | 435.79 |
| 1591920000000 | 433.15 |
| 1592179200000 | 434.03 |
| 1592265600000 | 444 |
| 1592352000000 | 446.93 |
| 1592438400000 | 443.75 |
| 1592524800000 | 444.4 |
| 1592784000000 | 443.92 |
| 1592870400000 | 451.03 |
| 1592956800000 | 437.63 |
| 1593043200000 | 434.56 |
| 1593129600000 | 433.21 |
| 1593388800000 | 434.51 |
| 1593475200000 | 436.17 |
| 1593561600000 | 441.66 |
| 1593648000000 | 446.95 |
| 1593734400000 | 446.28 |
| 1593993600000 | 454.68 |
| 1594080000000 | 452.6 |
| 1594166400000 | 450.6 |
| 1594252800000 | 444.95 |
| 1594339200000 | 449.84 |
| 1594598400000 | 455.67 |
| 1594684800000 | 450.65 |
| 1594771200000 | 461.46 |
| 1594857600000 | 459.32 |
| 1594944000000 | 458.53 |
| 1595203200000 | 465.67 |
| 1595289600000 | 472.48 |
| 1595376000000 | 474.75 |
| 1595462400000 | 474.51 |
| 1595548800000 | 467.71 |
| 1595808000000 | 473.55 |
| 1595894400000 | 475.04 |
| 1595980800000 | 476.81 |
| 1596067200000 | 468.55 |
| 1596153600000 | 469.24 |
| 1596412800000 | 474.75 |
| 1596499200000 | 475.87 |
| 1596585600000 | 489.07 |
| 1596672000000 | 486.99 |
| 1596758400000 | 486.93 |
| 1597017600000 | 488.27 |
| 1597104000000 | 495.79 |
| 1597190400000 | 499.51 |
| 1597276800000 | 500.09 |
| 1597363200000 | 493.47 |
| 1597622400000 | 497.03 |
| 1597708800000 | 495.29 |
| 1597795200000 | 495.41 |
| 1597881600000 | 490.19 |
| 1597968000000 | 488.73 |
| 1598227200000 | 495.25 |
| 1598313600000 | 494.56 |
| 1598400000000 | 502.05 |
| 1598486400000 | 499.06 |
| 1598572800000 | 503.11 |
| 1598832000000 | 505.38 |
| 1598918400000 | 501.61 |
| 1599004800000 | 501.92 |
| 1599091200000 | 492.79 |
| 1599177600000 | 484.93 |
| 1599436800000 | 495.27 |
| 1599523200000 | 489.07 |
| 1599609600000 | 494.54 |
| 1599696000000 | 492.35 |
| 1599782400000 | 490.02 |
| 1600041600000 | 494.44 |
| 1600128000000 | 497.98 |
| 1600214400000 | 503.45 |
| 1600300800000 | 501.71 |
| 1600387200000 | 500.72 |
| 1600646400000 | 476.33 |
| 1600732800000 | 474.81 |
| 1600819200000 | 476.31 |
| 1600905600000 | 467.29 |
| 1600992000000 | 470.37 |
| 1601251200000 | 481.8 |
| 1601337600000 | 483.77 |
| 1601424000000 | 487.26 |
| 1601510400000 | 489.33 |
| 1601596800000 | 489.67 |
| 1601856000000 | 499.02 |
| 1601942400000 | 501 |
| 1602028800000 | 498.72 |
| 1602115200000 | 502.39 |
| 1602201600000 | 507.75 |
| 1602460800000 | 513.5599 |
| 1602547200000 | 504.93 |
| 1602633600000 | 507.35 |
| 1602720000000 | 494.83 |
| 1602806400000 | 497.54 |
| 1603065600000 | 500.55 |
| 1603152000000 | 501.58 |
| 1603238400000 | 497.21 |
| 1603324800000 | 496.17 |
| 1603411200000 | 495.62 |
| 1603670400000 | 483.39 |
| 1603756800000 | 481.55 |
| 1603843200000 | 463.6 |
| 1603929600000 | 458.95 |
| 1604016000000 | 462.56 |
| 1604275200000 | 462.8 |
| 1604361600000 | 478.45 |
| 1604448000000 | 489.47 |
| 1604534400000 | 499.69 |
| 1604620800000 | 501.73 |
| 1604880000000 | 516.59 |
| 1604966400000 | 518.1799 |
| 1605052800000 | 521.1799 |
| 1605139200000 | 520.3099 |
| 1605225600000 | 519.1 |
| 1605484800000 | 529.88 |
| 1605571200000 | 529.23 |
| 1605657600000 | 532.87 |
| 1605744000000 | 526.55 |
| 1605830400000 | 531.49 |
| 1606089600000 | 529.39 |
| 1606176000000 | 533.47 |
| 1606262400000 | 532.48 |
| 1606348800000 | 530.99 |
| 1606435200000 | 534.75 |
| 1606694400000 | 532.4 |
| 1606780800000 | 539.51 |
| 1606867200000 | 538.27 |
| 1606953600000 | 546.6799 |
| 1607040000000 | 547.5 |
| 1607299200000 | 541.78 |
| 1607385600000 | 543.32 |
| 1607472000000 | 545.79 |
| 1607558400000 | 541.92 |
| 1607644800000 | 539.11 |
| 1607904000000 | 547.05 |
| 1607990400000 | 551.19 |
| 1608076800000 | 558.71 |
| 1608163200000 | 567.49 |
| 1608249600000 | 563.3099 |
| 1608508800000 | 549.76 |
| 1608595200000 | 554.62 |
| 1608681600000 | 566.44 |
| 1608768000000 | 569.6799 |
| 1609113600000 | 571.17 |
| 1609200000000 | 582.29 |
| 1609286400000 | 581.94 |
| 1609372800000 | 579.01 |
| 1609718400000 | 581.3 |
| 1609804800000 | 583.17 |
| 1609891200000 | 586.69 |
| 1609977600000 | 588.34 |
| 1610064000000 | 594.48 |
| 1610323200000 | 580.85 |
| 1610409600000 | 583.7 |
| 1610496000000 | 584.17 |
| 1610582400000 | 589.21 |
| 1610668800000 | 580.69 |
| 1610928000000 | 582.7 |
| 1611014400000 | 583.99 |
| 1611100800000 | 588.84 |
| 1611187200000 | 593.13 |
| 1611273600000 | 587.89 |
| 1611532800000 | 579.26 |
| 1611619200000 | 583.65 |
| 1611705600000 | 571.01 |
| 1611792000000 | 577.87 |
| 1611878400000 | 571.71 |
| 1612137600000 | 576.78 |
| 1612224000000 | 582.67 |
| 1612310400000 | 583.49 |
| 1612396800000 | 584.14 |
| 1612483200000 | 588.63 |
| 1612742400000 | 589.77 |
| 1612828800000 | 590.39 |
| 1612915200000 | 590.72 |
| 1613001600000 | 593.98 |
| 1613088000000 | 596.09 |
| 1613347200000 | 606.26 |
| 1613433600000 | 606.91 |
| 1613520000000 | 593.74 |
| 1613606400000 | 588.35 |
| 1613692800000 | 596.99 |
| 1613952000000 | 595.02 |
| 1614038400000 | 593.4299 |
| 1614124800000 | 598.05 |
| 1614211200000 | 600.08 |
| 1614297600000 | 586.6 |
| 1614556800000 | 596.0599 |
| 1614643200000 | 597.48 |
| 1614729600000 | 599.75 |
| 1614816000000 | 594.54 |
| 1614902400000 | 581.04 |
| 1615161600000 | 588.51 |
| 1615248000000 | 599.24 |
| 1615334400000 | 601.11 |
| 1615420800000 | 609.74 |
| 1615507200000 | 605.34 |
| 1615766400000 | 603.98 |
| 1615852800000 | 611.59 |
| 1615939200000 | 603.2 |
| 1616025600000 | 606.42 |
| 1616112000000 | 601.1799 |
| 1616371200000 | 602.87 |
| 1616457600000 | 596.98 |
| 1616544000000 | 595.52 |
| 1616630400000 | 588.48 |
| 1616716800000 | 597.64 |
| 1616976000000 | 594.67 |
| 1617062400000 | 597.03 |
| 1617148800000 | 598.88 |
| 1617235200000 | 605.78 |
| 1617667200000 | 616.23 |
| 1617753600000 | 618.99 |
| 1617840000000 | 621.07 |
| 1617926400000 | 622.61 |
| 1618185600000 | 619.33 |
| 1618272000000 | 625.25 |
| 1618358400000 | 629.4299 |
| 1618444800000 | 632.6799 |
| 1618531200000 | 639.3099 |
| 1618790400000 | 642.4 |
| 1618876800000 | 632.23 |
| 1618963200000 | 631.01 |
| 1619049600000 | 636.84 |
| 1619136000000 | 637.98 |
| 1619395200000 | 645.41 |
| 1619481600000 | 643.09 |
| 1619568000000 | 643.02 |
| 1619654400000 | 642.96 |
| 1619740800000 | 636.0599 |
| 1620000000000 | 641.88 |
| 1620086400000 | 630.8 |
| 1620172800000 | 635.72 |
| 1620259200000 | 635.37 |
| 1620345600000 | 651.8 |
| 1620604800000 | 651.38 |
| 1620691200000 | 635.65 |
| 1620777600000 | 631.97 |
| 1620864000000 | 629.69 |
| 1620950400000 | 639.92 |
| 1621209600000 | 639.01 |
| 1621296000000 | 649.1799 |
| 1621382400000 | 638.23 |
| 1621468800000 | 647.3 |
| 1621555200000 | 648.4 |
| 1621814400000 | 651.3099 |
| 1621900800000 | 653.95 |
| 1621987200000 | 653.8 |
| 1622073600000 | 657.09 |
| 1622160000000 | 660.72 |
| 1622419200000 | 662.51 |
| 1622505600000 | 668.4299 |
| 1622592000000 | 668.16 |
| 1622678400000 | 661.3099 |
| 1622764800000 | 668.04 |
| 1623024000000 | 669.97 |
| 1623110400000 | 671.78 |
| 1623196800000 | 669.72 |
| 1623283200000 | 667.02 |
| 1623369600000 | 667.4 |
| 1623628800000 | 669.92 |
| 1623715200000 | 666.77 |
| 1623801600000 | 667.77 |
| 1623888000000 | 654.87 |
| 1623974400000 | 640.89 |
| 1624233600000 | 646.88 |
| 1624320000000 | 651.44 |
| 1624406400000 | 651.19 |
| 1624492800000 | 652.33 |
| 1624579200000 | 656.58 |
| 1624838400000 | 651.21 |
| 1624924800000 | 651.3099 |
| 1625011200000 | 643.3099 |
| 1625097600000 | 651.71 |
| 1625184000000 | 657.27 |
| 1625443200000 | 662.71 |
| 1625529600000 | 660.75 |
| 1625616000000 | 664.76 |
| 1625702400000 | 656.41 |
| 1625788800000 | 665.15 |
| 1626048000000 | 671.57 |
| 1626134400000 | 669.58 |
| 1626220800000 | 666.44 |
| 1626307200000 | 658.11 |
| 1626393600000 | 656.67 |
| 1626652800000 | 639.79 |
| 1626739200000 | 639.86 |
| 1626825600000 | 656.25 |
| 1626912000000 | 665.77 |
| 1626998400000 | 668.42 |
| 1627257600000 | 671.13 |
| 1627344000000 | 670.66 |
| 1627430400000 | 674.5599 |
| 1627516800000 | 681.1799 |
| 1627603200000 | 676.9299 |
| 1627862400000 | 687.45 |
| 1627948800000 | 686.5599 |
| 1628035200000 | 691.09 |
| 1628121600000 | 695.75 |
| 1628208000000 | 686.87 |
| 1628467200000 | 684.55 |
| 1628553600000 | 688.12 |
| 1628640000000 | 692.89 |
| 1628726400000 | 692.51 |
| 1628812800000 | 697.44 |
| 1629072000000 | 695.16 |
| 1629158400000 | 688.63 |
| 1629244800000 | 692.8099 |
| 1629331200000 | 678.92 |
| 1629417600000 | 683.48 |
| 1629676800000 | 691.48 |
| 1629763200000 | 693.48 |
| 1629849600000 | 694.76 |
| 1629936000000 | 694.84 |
| 1630022400000 | 701.29 |
| 1630281600000 | 703.44 |
| 1630368000000 | 699.1 |
| 1630454400000 | 704.5599 |
| 1630540800000 | 713.92 |
| 1630627200000 | 710.52 |
| 1630886400000 | 711.79 |
| 1630972800000 | 704.86 |
| 1631059200000 | 693.6 |
| 1631145600000 | 697.29 |
| 1631232000000 | 695.9299 |
| 1631491200000 | 693.37 |
| 1631577600000 | 695.48 |
| 1631664000000 | 687.14 |
| 1631750400000 | 690.32 |
| 1631836800000 | 686.2 |
| 1632096000000 | 670.8099 |
| 1632182400000 | 675.46 |
| 1632268800000 | 682.69 |
| 1632355200000 | 692.25 |
| 1632441600000 | 680.05 |
| 1632700800000 | 674.17 |
| 1632787200000 | 652.7 |
| 1632873600000 | 649.63 |
| 1632960000000 | 651.48 |
| 1633046400000 | 652.86 |
| 1633305600000 | 647.17 |
| 1633392000000 | 652.82 |
| 1633478400000 | 641.33 |
| 1633564800000 | 650.51 |
| 1633651200000 | 647.85 |
| 1633910400000 | 644.15 |
| 1633996800000 | 646.37 |
| 1634083200000 | 658.45 |
| 1634169600000 | 668.7 |
| 1634256000000 | 675.24 |
| 1634515200000 | 672.32 |
| 1634601600000 | 678 |
| 1634688000000 | 680.13 |
| 1634774400000 | 680.45 |
| 1634860800000 | 680.82 |
| 1635120000000 | 677.88 |
| 1635206400000 | 682.1799 |
| 1635292800000 | 679.35 |
| 1635379200000 | 687.44 |
| 1635465600000 | 678.77 |
| 1635724800000 | 682.98 |
| 1635811200000 | 679.67 |
| 1635897600000 | 682.21 |
| 1635984000000 | 688.13 |
| 1636070400000 | 688.69 |
| 1636329600000 | 690.75 |
| 1636416000000 | 688.17 |
| 1636502400000 | 682.74 |
| 1636588800000 | 682.69 |
| 1636675200000 | 684.11 |
| 1636934400000 | 687.08 |
| 1637020800000 | 682.55 |
| 1637107200000 | 679.42 |
| 1637193600000 | 678.37 |
| 1637280000000 | 676.89 |
| 1637539200000 | 668.46 |
| 1637625600000 | 655.37 |
| 1637712000000 | 648.88 |
| 1637798400000 | 655.45 |
| 1637884800000 | 639.94 |
| 1638144000000 | 644.66 |
| 1638230400000 | 637.05 |
| 1638316800000 | 649.21 |
| 1638403200000 | 639.74 |
| 1638489600000 | 627.34 |
| 1638748800000 | 631.47 |
| 1638835200000 | 647.21 |
| 1638921600000 | 648.63 |
| 1639008000000 | 645.83 |
| 1639094400000 | 642.35 |
| 1639353600000 | 635.05 |
| 1639440000000 | 626.3 |
| 1639526400000 | 625.12 |
| 1639612800000 | 634.46 |
| 1639699200000 | 632.1 |
| 1639958400000 | 624.65 |
| 1640044800000 | 630.94 |
| 1640131200000 | 643.78 |
| 1640217600000 | 651.07 |
| 1640304000000 | 652.12 |
| 1640563200000 | 656.77 |
| 1640649600000 | 660.19 |
| 1640736000000 | 667.5 |
| 1640822400000 | 666.82 |
| 1640908800000 | 666.83 |
| 1641168000000 | 664.12 |
| 1641254400000 | 670.3 |
| 1641340800000 | 670.85 |
| 1641427200000 | 658.7 |
| 1641513600000 | 653.75 |
| 1641772800000 | 634.83 |
| 1641859200000 | 641.62 |
| 1641945600000 | 652.84 |
| 1642032000000 | 650.76 |
| 1642118400000 | 635.4299 |
| 1642377600000 | 636.83 |
| 1642464000000 | 621.72 |
| 1642550400000 | 625.77 |
| 1642636800000 | 629.47 |
| 1642723200000 | 611.74 |
| 1642982400000 | 580.72 |
| 1643068800000 | 581.35 |
| 1643155200000 | 594.49 |
| 1643241600000 | 587.9 |
| 1643328000000 | 581.87 |
| 1643587200000 | 593.85 |
| 1643673600000 | 605.07 |
| 1643760000000 | 615.12 |
| 1643846400000 | 605.94 |
| 1643932800000 | 592.12 |
| 1644192000000 | 594.7 |
| 1644278400000 | 592.05 |
| 1644364800000 | 608.5599 |
| 1644451200000 | 606.03 |
| 1644537600000 | 598.65 |
| 1644796800000 | 579.17 |
| 1644883200000 | 592.53 |
| 1644969600000 | 592.26 |
| 1645056000000 | 584.1799 |
| 1645142400000 | 572.73 |
| 1645401600000 | 563.16 |
| 1645488000000 | 566.03 |
| 1645574400000 | 560.74 |
| 1645660800000 | 528.6799 |
| 1645747200000 | 554.59 |
| 1646006400000 | 558.02 |
| 1646092800000 | 539.12 |
| 1646179200000 | 541.27 |
| 1646265600000 | 524.12 |
| 1646352000000 | 500.63 |
| 1646611200000 | 490.91 |
| 1646697600000 | 489.08 |
| 1646784000000 | 520.6799 |
| 1646870400000 | 515.35 |
| 1646956800000 | 519.85 |
| 1647216000000 | 528.77 |
| 1647302400000 | 520.2 |
| 1647388800000 | 545.89 |
| 1647475200000 | 553.7 |
| 1647561600000 | 557.07 |
| 1647820800000 | 555.37 |
| 1647907200000 | 557.94 |
| 1647993600000 | 549.37 |
| 1648080000000 | 546.21 |
| 1648166400000 | 546.03 |
| 1648425600000 | 546.88 |
| 1648512000000 | 570.05 |
| 1648598400000 | 568.1 |
| 1648684800000 | 558.27 |
| 1648771200000 | 558.1799 |
| 1649030400000 | 561.4 |
| 1649116800000 | 560.88 |
| 1649203200000 | 547.9299 |
| 1649289600000 | 547.23 |
| 1649376000000 | 547.89 |
| 1649635200000 | 543.35 |
| 1649721600000 | 542.26 |
| 1649808000000 | 540.19 |
| 1649894400000 | 542.24 |
| 1650326400000 | 538.38 |
| 1650412800000 | 545.12 |
| 1650499200000 | 549.53 |
| 1650585600000 | 533.37 |
| 1650844800000 | 516.96 |
| 1650931200000 | 504.99 |
| 1651017600000 | 498.58 |
| 1651104000000 | 502.38 |
| 1651190400000 | 508.62 |
| 1651449600000 | 498.87 |
| 1651536000000 | 499.31 |
| 1651622400000 | 492.27 |
| 1651708800000 | 482.98 |
| 1651795200000 | 472.42 |
| 1652054400000 | 451.9 |
| 1652140800000 | 455.74 |
| 1652227200000 | 465.35 |
| 1652313600000 | 458.43 |
| 1652400000000 | 469.88 |
| 1652659200000 | 471.36 |
| 1652745600000 | 484.39 |
| 1652832000000 | 477.59 |
| 1652918400000 | 476.99 |
| 1653004800000 | 480.95 |
| 1653264000000 | 491.09 |
| 1653350400000 | 483.72 |
| 1653436800000 | 482.38 |
| 1653523200000 | 488.04 |
| 1653609600000 | 498.7 |
| 1653868800000 | 508.84 |
| 1653955200000 | 502.46 |
| 1654041600000 | 493.03 |
| 1654128000000 | 498.57 |
| 1654214400000 | 495.97 |
| 1654473600000 | 500.03 |
| 1654560000000 | 497.37 |
| 1654646400000 | 496.08 |
| 1654732800000 | 484.18 |
| 1654819200000 | 464.55 |
| 1655078400000 | 443.95 |
| 1655164800000 | 436.23 |
| 1655251200000 | 443.57 |
| 1655337600000 | 432.88 |
| 1655424000000 | 436.3 |
| 1655683200000 | 443.17 |
| 1655769600000 | 443.97 |
| 1655856000000 | 442.13 |
| 1655942400000 | 435.97 |
| 1656028800000 | 445.8 |
| 1656288000000 | 454.03 |
| 1656374400000 | 450.2 |
| 1656460800000 | 440.36 |
| 1656547200000 | 433.4 |
| 1656633600000 | 431.73 |
| 1656892800000 | 432.61 |
| 1656979200000 | 419.73 |
| 1657065600000 | 427.89 |
| 1657152000000 | 438.55 |
| 1657238400000 | 440.72 |
| 1657497600000 | 432.45 |
| 1657584000000 | 431.74 |
| 1657670400000 | 428.78 |
| 1657756800000 | 415.76 |
| 1657843200000 | 426.06 |
| 1658102400000 | 437.43 |
| 1658188800000 | 445.08 |
| 1658275200000 | 446.31 |
| 1658361600000 | 451.08 |
| 1658448000000 | 459.16 |
| 1658707200000 | 455.33 |
| 1658793600000 | 446.43 |
| 1658880000000 | 447.94 |
| 1658966400000 | 459 |
| 1659052800000 | 471.2 |
| 1659312000000 | 472.98 |
| 1659398400000 | 462.63 |
| 1659484800000 | 463.88 |
| 1659571200000 | 469.92 |
| 1659657600000 | 460.67 |
| 1659916800000 | 467.9 |
| 1660003200000 | 459.6 |
| 1660089600000 | 477.73 |
| 1660176000000 | 479.36 |
| 1660262400000 | 474.33 |
| 1660521600000 | 471.3 |
| 1660608000000 | 469.09 |
| 1660694400000 | 458.65 |
| 1660780800000 | 459.87 |
| 1660867200000 | 446.44 |
| 1661126400000 | 435.35 |
| 1661212800000 | 435.32 |
| 1661299200000 | 436.29 |
| 1661385600000 | 437.12 |
| 1661472000000 | 429.35 |
| 1661731200000 | 423.1 |
| 1661817600000 | 422.38 |
| 1661904000000 | 423.55 |
| 1661990400000 | 406.24 |
| 1662076800000 | 418.02 |
| 1662336000000 | 409.31 |
| 1662422400000 | 411.43 |
| 1662508800000 | 409.5299 |
| 1662595200000 | 412.72 |
| 1662681600000 | 425.03 |
| 1662940800000 | 436.25 |
| 1663027200000 | 420.12 |
| 1663113600000 | 413.6 |
| 1663200000000 | 410.61 |
| 1663286400000 | 404.63 |
| 1663545600000 | 402.37 |
| 1663632000000 | 394.05 |
| 1663718400000 | 394.51 |
| 1663804800000 | 383.87 |
| 1663891200000 | 369.69 |
| 1664150400000 | 364.0299 |
| 1664236800000 | 359.96 |
| 1664323200000 | 358.76 |
| 1664409600000 | 354.42 |
| 1664496000000 | 364.72 |
| 1664755200000 | 370.51 |
| 1664841600000 | 385.8 |
| 1664928000000 | 373.72 |
| 1665014400000 | 372.94 |
| 1665100800000 | 363.23 |
| 1665360000000 | 357.95 |
| 1665446400000 | 357.32 |
| 1665532800000 | 353.2 |
| 1665619200000 | 359.06 |
| 1665705600000 | 364.6 |
| 1665964800000 | 377.73 |
| 1666051200000 | 381.2 |
| 1666137600000 | 371.39 |
| 1666224000000 | 375.29 |
| 1666310400000 | 367.75 |
| 1666569600000 | 377.61 |
| 1666656000000 | 391.02 |
| 1666742400000 | 399.45 |
| 1666828800000 | 397.87 |
| 1666915200000 | 394.44 |
| 1667174400000 | 392.87 |
| 1667260800000 | 396.54 |
| 1667347200000 | 395.7799 |
| 1667433600000 | 385.13 |
| 1667520000000 | 396.1 |
| 1667779200000 | 406.17 |
| 1667865600000 | 414.83 |
| 1667952000000 | 410.22 |
| 1668038400000 | 435.4 |
| 1668124800000 | 445 |
| 1668384000000 | 443.68 |
| 1668470400000 | 444.97 |
| 1668556800000 | 435.97 |
| 1668643200000 | 428.58 |
| 1668729600000 | 437.17 |
| 1668988800000 | 432.56 |
| 1669075200000 | 436.64 |
| 1669161600000 | 446.34 |
| 1669248000000 | 453.22 |
| 1669334400000 | 451.68 |
| 1669593600000 | 444.41 |
| 1669680000000 | 440.5 |
| 1669766400000 | 437.18 |
| 1669852800000 | 454.51 |
| 1669939200000 | 454.08 |
| 1670198400000 | 455.17 |
| 1670284800000 | 448.1 |
| 1670371200000 | 445.17 |
| 1670457600000 | 445.18 |
| 1670544000000 | 451.33 |
| 1670803200000 | 449.05 |
| 1670889600000 | 462.44 |
| 1670976000000 | 462.95 |
| 1671062400000 | 449.55 |
| 1671148800000 | 439.98 |
| 1671408000000 | 439.31 |
| 1671494400000 | 438.12 |
| 1671580800000 | 445.93 |
| 1671667200000 | 441.14 |
| 1671753600000 | 442.8 |
| 1672099200000 | 443.86 |
| 1672185600000 | 443.31 |
| 1672272000000 | 448.99 |
| 1672358400000 | 443.66 |
| 1672617600000 | 446.82 |
| 1672704000000 | 449.54 |
| 1672790400000 | 455.65 |
| 1672876800000 | 451.14 |
| 1672963200000 | 458.5 |
| 1673222400000 | 471.41 |
| 1673308800000 | 466.79 |
| 1673395200000 | 469.33 |
| 1673481600000 | 476.41 |
| 1673568000000 | 478.28 |
| 1673827200000 | 482.41 |
| 1673913600000 | 481.7 |
| 1674000000000 | 486.18 |
| 1674086400000 | 473.98 |
| 1674172800000 | 478.71 |
| 1674432000000 | 485 |
| 1674518400000 | 485.05 |
| 1674604800000 | 480.87 |
| 1674691200000 | 483.75 |
| 1674777600000 | 486.78 |
| 1675036800000 | 484.25 |
| 1675123200000 | 478.62 |
| 1675209600000 | 483.9 |
| 1675296000000 | 500.53 |
| 1675382400000 | 493.21 |
| 1675641600000 | 482.05 |
| 1675728000000 | 479.48 |
| 1675814400000 | 483.45 |
| 1675900800000 | 488.82 |
| 1675987200000 | 477.46 |
| 1676246400000 | 483.57 |
| 1676332800000 | 484.35 |
| 1676419200000 | 483.66 |
| 1676505600000 | 483.48 |
| 1676592000000 | 480.51 |
| 1676851200000 | 483.44 |
| 1676937600000 | 480.36 |
| 1677024000000 | 472.77 |
| 1677110400000 | 473.84 |
| 1677196800000 | 467.3 |
| 1677456000000 | 476.47 |
| 1677542400000 | 478.14 |
| 1677628800000 | 474.68 |
| 1677715200000 | 472.28 |
| 1677801600000 | 477.09 |
| 1678060800000 | 481.96 |
| 1678147200000 | 471.14 |
| 1678233600000 | 468.35 |
| 1678320000000 | 467.48 |
| 1678406400000 | 464.9 |
| 1678665600000 | 455.21 |
| 1678752000000 | 463.16 |
| 1678838400000 | 442.89 |
| 1678924800000 | 450.24 |
| 1679011200000 | 443.95 |
| 1679270400000 | 451.57 |
| 1679356800000 | 458.71 |
| 1679443200000 | 457.57 |
| 1679529600000 | 462.1 |
| 1679616000000 | 448.57 |
| 1679875200000 | 453.33 |
| 1679961600000 | 452.67 |
| 1680048000000 | 459.47 |
| 1680134400000 | 471.92 |
| 1680220800000 | 472.78 |
| 1680480000000 | 471.6 |
| 1680566400000 | 476.71 |
| 1680652800000 | 466.62 |
| 1680739200000 | 470.48 |
| 1681171200000 | 476.19 |
| 1681257600000 | 479.78 |
| 1681344000000 | 485.23 |
| 1681430400000 | 487.32 |
| 1681689600000 | 484.36 |
| 1681776000000 | 487.35 |
| 1681862400000 | 485.06 |
| 1681948800000 | 483.64 |
| 1682035200000 | 483.68 |
| 1682294400000 | 487.26 |
| 1682380800000 | 481.62 |
| 1682467200000 | 483.19 |
| 1682553600000 | 488 |
| 1682640000000 | 496.04 |
| 1682899200000 | 493.62 |
| 1682985600000 | 486.1 |
| 1683072000000 | 489.57 |
| 1683158400000 | 487.18 |
| 1683244800000 | 494.02 |
| 1683504000000 | 495.46 |
| 1683590400000 | 489.02 |
| 1683676800000 | 489.31 |
| 1683763200000 | 487.72 |
| 1683849600000 | 484.93 |
| 1684108800000 | 488.92 |
| 1684195200000 | 485.28 |
| 1684281600000 | 480.57 |
| 1684368000000 | 477.3 |
| 1684454400000 | 482.63 |
| 1684713600000 | 483.45 |
| 1684800000000 | 480.06 |
| 1684886400000 | 467.11 |
| 1684972800000 | 463.05 |
| 1685059200000 | 465.17 |
| 1685318400000 | 464.37 |
| 1685404800000 | 462.98 |
| 1685491200000 | 457.78 |
| 1685577600000 | 464.38 |
| 1685664000000 | 475.06 |
| 1685923200000 | 471.9 |
| 1686009600000 | 471.81 |
| 1686096000000 | 472.93 |
| 1686182400000 | 475.21 |
| 1686268800000 | 477.43 |
| 1686528000000 | 477.64 |
| 1686614400000 | 482.46 |
| 1686700800000 | 487.02 |
| 1686787200000 | 487 |
| 1686873600000 | 488.61 |
| 1687132800000 | 479.79 |
| 1687219200000 | 475.08 |
| 1687305600000 | 473.53 |
| 1687392000000 | 471.04 |
| 1687478400000 | 463.68 |
| 1687737600000 | 464.02 |
| 1687824000000 | 463.76 |
| 1687910400000 | 466.16 |
| 1687996800000 | 467.16 |
| 1688083200000 | 474.41 |
| 1688342400000 | 474.42 |
| 1688428800000 | 477.64 |
| 1688515200000 | 470.3 |
| 1688601600000 | 458.59 |
| 1688688000000 | 467.35 |
| 1688947200000 | 467.96 |
| 1689033600000 | 474.41 |
| 1689120000000 | 491.4 |
| 1689206400000 | 497.68 |
| 1689292800000 | 495.85 |
| 1689552000000 | 490.56 |
| 1689638400000 | 498.48 |
| 1689724800000 | 503.88 |
| 1689811200000 | 500.86 |
| 1689897600000 | 497.84 |
| 1690156800000 | 498.27 |
| 1690243200000 | 501.72 |
| 1690329600000 | 504.06 |
| 1690416000000 | 505.38 |
| 1690502400000 | 504.01 |
| 1690761600000 | 503.8 |
| 1690848000000 | 497.13 |
| 1690934400000 | 485.15 |
| 1691020800000 | 485.15 |
| 1691107200000 | 493.38 |
| 1691366400000 | 491.03 |
| 1691452800000 | 484.54 |
| 1691539200000 | 487.94 |
| 1691625600000 | 492.32 |
| 1691712000000 | 483.08 |
| 1691971200000 | 480.22 |
| 1692057600000 | 478.33 |
| 1692144000000 | 475.73 |
| 1692230400000 | 469.87 |
| 1692316800000 | 463.08 |
| 1692576000000 | 460.29 |
| 1692662400000 | 462.26 |
| 1692748800000 | 464.43 |
| 1692835200000 | 461.92 |
| 1692921600000 | 457.38 |
| 1693180800000 | 462.12 |
| 1693267200000 | 469.37 |
| 1693353600000 | 475 |
| 1693440000000 | 473.4 |
| 1693526400000 | 470.51 |
| 1693785600000 | 469.27 |
| 1693872000000 | 463.01 |
| 1693958400000 | 460.44 |
| 1694044800000 | 455.66 |
| 1694131200000 | 458.06 |
| 1694390400000 | 461.17 |
| 1694476800000 | 457.81 |
| 1694563200000 | 457.56 |
| 1694649600000 | 461.75 |
| 1694736000000 | 460.82 |
| 1694995200000 | 452.9 |
| 1695081600000 | 453.87 |
| 1695168000000 | 462.6 |
| 1695254400000 | 454.42 |
| 1695340800000 | 452.6 |
| 1695600000000 | 445.87 |
| 1695686400000 | 443.51 |
| 1695772800000 | 439.36 |
| 1695859200000 | 440.23 |
| 1695945600000 | 447.04 |
| 1696204800000 | 436.82 |
| 1696291200000 | 426.94 |
| 1696377600000 | 424.26 |
| 1696464000000 | 430.16 |
| 1696550400000 | 433.13 |
| 1696809600000 | 432.03 |
| 1696896000000 | 445.01 |
| 1696982400000 | 445.39 |
| 1697068800000 | 441.69 |
| 1697155200000 | 432.13 |
| 1697414400000 | 437.61 |
| 1697500800000 | 438.05 |
| 1697587200000 | 429.7 |
| 1697673600000 | 425.22 |
| 1697760000000 | 419.84 |
| 1698019200000 | 418.73 |
| 1698105600000 | 420.46 |
| 1698192000000 | 416.2 |
| 1698278400000 | 415.71 |
| 1698364800000 | 417.2 |
| 1698624000000 | 420.17 |
| 1698710400000 | 423.9 |
| 1698796800000 | 424.18 |
| 1698883200000 | 437.97 |
| 1698969600000 | 448.32 |
| 1699228800000 | 444.92 |
| 1699315200000 | 439.69 |
| 1699401600000 | 441 |
| 1699488000000 | 447.75 |
| 1699574400000 | 439.99 |
| 1699833600000 | 442.99 |
| 1699920000000 | 467.32 |
| 1700006400000 | 470.9 |
| 1700092800000 | 463.18 |
| 1700179200000 | 469.33 |
| 1700438400000 | 474.08 |
| 1700524800000 | 469.85 |
| 1700611200000 | 468.34 |
| 1700697600000 | 470.6 |
| 1700784000000 | 473.91 |
| 1701043200000 | 473.17 |
| 1701129600000 | 472.83 |
| 1701216000000 | 477.02 |
| 1701302400000 | 472.5 |
| 1701388800000 | 476.95 |
| 1701648000000 | 474.15 |
| 1701734400000 | 478.33 |
| 1701820800000 | 482.21 |
| 1701907200000 | 480.51 |
| 1701993600000 | 481.31 |
| 1702252800000 | 482.55 |
| 1702339200000 | 481.14 |
| 1702425600000 | 481.42 |
| 1702512000000 | 506.01 |
| 1702598400000 | 502.32 |
| 1702857600000 | 500.9 |
| 1702944000000 | 506.09 |
| 1703030400000 | 508.33 |
| 1703116800000 | 507.61 |
| 1703203200000 | 511.49 |
| 1703635200000 | 518.39 |
| 1703721600000 | 517.07 |
| 1703808000000 | 513.91 |
| 1704153600000 | 506.03 |
| 1704240000000 | 497.02 |
| 1704326400000 | 503.12 |
| 1704412800000 | 501.14 |
| 1704672000000 | 505.56 |
| 1704758400000 | 503.09 |
| 1704844800000 | 504.68 |
| 1704931200000 | 499.4 |
| 1705017600000 | 506.31 |
| 1705276800000 | 500.77 |
| 1705363200000 | 496.03 |
| 1705449600000 | 486.07 |
| 1705536000000 | 487.48 |
| 1705622400000 | 485.84 |
| 1705881600000 | 491.76 |
| 1705968000000 | 487.89 |
| 1706054400000 | 496.35 |
| 1706140800000 | 495.62 |
| 1706227200000 | 500.65 |
| 1706486400000 | 498.5 |
| 1706572800000 | 500 |
| 1706659200000 | 504.11 |
| 1706745600000 | 499.94 |
| 1706832000000 | 496.84 |
| 1707091200000 | 489.1 |
| 1707177600000 | 495.37 |
| 1707264000000 | 497.33 |
| 1707350400000 | 497.46 |
| 1707436800000 | 498.63 |
| 1707696000000 | 503.92 |
| 1707782400000 | 493.71 |
| 1707868800000 | 497.47 |
| 1707955200000 | 506.79 |
| 1708041600000 | 509.56 |
| 1708300800000 | 510.35 |
| 1708387200000 | 511.33 |
| 1708473600000 | 509.42 |
| 1708560000000 | 513.15 |
| 1708646400000 | 514.09 |
| 1708905600000 | 514.83 |
| 1708992000000 | 515.53 |
| 1709078400000 | 511.94 |
| 1709164800000 | 513.7 |
| STOXX Europe ex Eurozone Small | STOXX Europe 600 ex Eurozone | |
|---|---|---|
| 2017 | 31.6407962 | 24.6806329 |
| 2018 | -16.8810479 | -12.8790006 |
| 2019 | 30.5934517 | 26.2897267 |
| 2020 | 10.4858912 | 4.7630044 |
| 2021 | 15.2934101 | 18.9982361 |
| 2022 | -33.7830143 | -14.338222 |
| 2023 | 16.100541 | 17.8614546 |
| 2024 | 18.1826728 | 13.3346319 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH0008283837 | SCXB | SCXB INDEX | .SCXB |
| Price EUR | CH0008281963 | SCXA | SCXA INDEX | .SCXA |
| Price USD | CH0008283746 | SCXC | SCXC INDEX | .SCXC |
| Net Return USD | CH0008285865 | SCXD | SCXD INDEX | .SCXD |
| Gross Return EUR | CH0147787441 | SCXNEGR | ||
| Gross Return USD | CH0147790007 | SCXEUV |
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 |
|---|---|---|---|
| LONDONMETRIC PROPERTY PLC | Real Estate | UK | 1.533% |
| VISTRY GROUP | Consumer Products and Services | UK | 1.428% |
| FASTIGHETS BALDER B | Real Estate | Sweden | 1.428% |
| RINGKJOBING LANDBOBANK | Banks | Denmark | 1.411% |
| SANTANDER BANK POLSKA | Banks | Poland | 1.394% |
| ALLEGRO.EU | Consumer Products and Services | Poland | 1.376% |
| SSAB B | Basic Resources | Sweden | 1.372% |
| DEMANT | Health Care | Denmark | 1.369% |
| AVOLTA | Retail | Switzerland | 1.327% |
| NKT | Industrial Goods and Services | Denmark | 1.300% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
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.