Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Emerging Markets ex GCC Small Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Emerging Markets ex GCC Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Emerging Markets excluding GCC covering approximately 15% of investable market capitalization. STOXX Emerging Markets ex GCC Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
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 Emerging Markets ex GCC Small Cap | 3,871.1 | 1,083.7 | 0.2 | 0.1 | 3.2 | 0.0 | 0.3 | 0.0 | 13.1 |
| STOXX World AC Small Cap | 14,781.1 | 10,087.4 | 1.0 | 0.3 | 84.0 | N/A | 0.8 | N/A | 9.7 |
Supersector weighting (top 10)
| Technology | 16.5 |
|---|---|
| Industrial Goods and Services | 14.1 |
| Health Care | 9.8 |
| Real Estate | 6.3 |
| Basic Resources | 5.4 |
| Construction and Materials | 5.4 |
| Chemicals | 5.3 |
| Consumer Products and Services | 5.1 |
| Financial Services | 4.9 |
| Food, Beverage and Tobacco | 4.8 |
Country weighting
| India | 20.3 |
|---|---|
| China | 19.1 |
| Taiwan | 18.7 |
| South Korea | 16.8 |
| Malaysia | 4.4 |
| Turkey | 3.5 |
| Brazil | 3.0 |
| South Africa | 2.7 |
| Poland | 2.3 |
| Thailand | 2.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Emerging Markets ex GCC Small Cap | -1.6 | -3.8 | -2.0 | 1.0 | 40.8 | N/A | N/A | -2.0 | 0.3 | 7.1 |
| STOXX World AC Small Cap | -3.4 | -0.5 | 7.6 | 10.7 | 54.6 | N/A | N/A | 7.6 | 3.5 | 9.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Markets ex GCC Small Cap | N/A | N/A | 12.5 | 13.6 | 16.3 | N/A | N/A | -0.5 | -0.2 | 0.3 |
| STOXX World AC Small Cap | N/A | N/A | 13.0 | 16.4 | 19.4 | N/A | N/A | 0.4 | 0.1 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Markets ex GCC Small Cap | 0.4 | 0.4 | 0.5 | 0.5 | 0.6 | 16.1 | 14.4 | 13.0 | 15.1 | 15.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Markets ex GCC Small Cap | 0.4 | 0.5 | 0.5 | 0.4 | 0.5 | 1.4 | -1.5 | -0.8 | -0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of February 28, 2025
BENCHMARK INDICES
STOXX Emerging Markets ex GCC Small Cap
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 Emerging Markets ex GCC Small Cap | 19.6 | 14.8 | 11.2 | 13.2 | 1.6 | 1.9 | 0.7 | 0.7 |
| STOXX World AC Small Cap | -0.1 | 18.9 | 8.1 | 15.3 | 1.8 | 2.1 | 1.0 | 34.9 |
Performance and annual returns
| STOXX Emerging Markets ex GCC Small Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 984.93 |
| 859248000000 | 987.04 |
| 859334400000 | 1003.16 |
| 859420800000 | 1002.44 |
| 859507200000 | 1006.89 |
| 859766400000 | 1002.87 |
| 859852800000 | 1002.09 |
| 859939200000 | 977.34 |
| 860025600000 | 973.46 |
| 860112000000 | 974.91 |
| 860371200000 | 971.63 |
| 860457600000 | 974.45 |
| 860544000000 | 980.32 |
| 860630400000 | 967.47 |
| 860716800000 | 967.62 |
| 860976000000 | 960.72 |
| 861062400000 | 958.26 |
| 861148800000 | 962.78 |
| 861235200000 | 963.5 |
| 861321600000 | 959.11 |
| 861580800000 | 965.64 |
| 861667200000 | 963.18 |
| 861753600000 | 970.93 |
| 861840000000 | 964.97 |
| 861926400000 | 964.47 |
| 862185600000 | 958.18 |
| 862272000000 | 951.66 |
| 862358400000 | 955.42 |
| 862444800000 | 957.33 |
| 862531200000 | 948.4 |
| 862790400000 | 947.9 |
| 862876800000 | 949.35 |
| 862963200000 | 947.5 |
| 863049600000 | 940.82 |
| 863136000000 | 936.9 |
| 863395200000 | 916.15 |
| 863481600000 | 914.9 |
| 863568000000 | 916.39 |
| 863654400000 | 909.27 |
| 863740800000 | 911.99 |
| 864000000000 | 920.28 |
| 864086400000 | 922.8 |
| 864172800000 | 925.57 |
| 864259200000 | 930.15 |
| 864345600000 | 936.1 |
| 864604800000 | 940.95 |
| 864691200000 | 938.49 |
| 864777600000 | 943.15 |
| 864864000000 | 938.87 |
| 864950400000 | 922.95 |
| 865209600000 | 935.15 |
| 865296000000 | 940.51 |
| 865382400000 | 939.15 |
| 865468800000 | 939.35 |
| 865555200000 | 942.58 |
| 865814400000 | 944.49 |
| 865900800000 | 941.89 |
| 865987200000 | 939.42 |
| 866073600000 | 939.65 |
| 866160000000 | 942.58 |
| 866419200000 | 952.4 |
| 866505600000 | 952.58 |
| 866592000000 | 950.25 |
| 866678400000 | 947.16 |
| 866764800000 | 950.74 |
| 867024000000 | 949.64 |
| 867110400000 | 946.34 |
| 867196800000 | 944.93 |
| 867283200000 | 942.34 |
| 867369600000 | 947.29 |
| 867628800000 | 956.11 |
| 867715200000 | 960.5 |
| 867801600000 | 965.02 |
| 867888000000 | 968.88 |
| 867974400000 | 973.89 |
| 868233600000 | 976.98 |
| 868320000000 | 975.14 |
| 868406400000 | 972.46 |
| 868492800000 | 970.01 |
| 868579200000 | 971.75 |
| 868838400000 | 970.77 |
| 868924800000 | 960.11 |
| 869011200000 | 953.45 |
| 869097600000 | 954.99 |
| 869184000000 | 951.27 |
| 869443200000 | 945.86 |
| 869529600000 | 937.47 |
| 869616000000 | 939.05 |
| 869702400000 | 951.62 |
| 869788800000 | 950.26 |
| 870048000000 | 950.73 |
| 870134400000 | 950.96 |
| 870220800000 | 952.71 |
| 870307200000 | 956.78 |
| 870393600000 | 955.83 |
| 870652800000 | 957.59 |
| 870739200000 | 956.07 |
| 870825600000 | 959.17 |
| 870912000000 | 952.75 |
| 870998400000 | 952.36 |
| 871257600000 | 941.78 |
| 871344000000 | 936.22 |
| 871430400000 | 936.22 |
| 871516800000 | 937.74 |
| 871603200000 | 933.88 |
| 871862400000 | 921.17 |
| 871948800000 | 918.39 |
| 872035200000 | 931.05 |
| 872121600000 | 934.32 |
| 872208000000 | 932.28 |
| 872467200000 | 930.04 |
| 872553600000 | 922.12 |
| 872640000000 | 911.03 |
| 872726400000 | 882.16 |
| 872812800000 | 868.46 |
| 873072000000 | 846.39 |
| 873158400000 | 839.86 |
| 873244800000 | 851.52 |
| 873331200000 | 839.05 |
| 873417600000 | 862.12 |
| 873676800000 | 882 |
| 873763200000 | 883.31 |
| 873849600000 | 879.27 |
| 873936000000 | 873.11 |
| 874022400000 | 880.31 |
| 874281600000 | 873.85 |
| 874368000000 | 868.58 |
| 874454400000 | 872.59 |
| 874540800000 | 865.28 |
| 874627200000 | 865.52 |
| 874886400000 | 855.91 |
| 874972800000 | 852.44 |
| 875059200000 | 850.25 |
| 875145600000 | 848.18 |
| 875232000000 | 843.53 |
| 875491200000 | 838.64 |
| 875577600000 | 841.64 |
| 875664000000 | 840.76 |
| 875750400000 | 836.56 |
| 875836800000 | 838.61 |
| 876096000000 | 838.68 |
| 876182400000 | 834.55 |
| 876268800000 | 835.52 |
| 876355200000 | 838.51 |
| 876441600000 | 839.34 |
| 876700800000 | 834.72 |
| 876787200000 | 834.1 |
| 876873600000 | 820.55 |
| 876960000000 | 807.98 |
| 877046400000 | 800.74 |
| 877305600000 | 769.35 |
| 877392000000 | 775.21 |
| 877478400000 | 774.65 |
| 877564800000 | 763.82 |
| 877651200000 | 749.27 |
| 877910400000 | 715.82 |
| 877996800000 | 669.82 |
| 878083200000 | 681.14 |
| 878169600000 | 671.9 |
| 878256000000 | 681.6 |
| 878515200000 | 711.1 |
| 878601600000 | 722.1 |
| 878688000000 | 732.37 |
| 878774400000 | 730.24 |
| 878860800000 | 706.8 |
| 879120000000 | 697.07 |
| 879206400000 | 689.52 |
| 879292800000 | 676.01 |
| 879379200000 | 670.05 |
| 879465600000 | 671.26 |
| 879724800000 | 661.62 |
| 879811200000 | 656.97 |
| 879897600000 | 647.22 |
| 879984000000 | 634.26 |
| 880070400000 | 652.49 |
| 880329600000 | 631.47 |
| 880416000000 | 623.42 |
| 880502400000 | 621.46 |
| 880588800000 | 626.62 |
| 880675200000 | 620.29 |
| 880934400000 | 605.79 |
| 881020800000 | 607.17 |
| 881107200000 | 613.65 |
| 881193600000 | 628.98 |
| 881280000000 | 632.76 |
| 881539200000 | 632.39 |
| 881625600000 | 622.88 |
| 881712000000 | 621.33 |
| 881798400000 | 599.66 |
| 881884800000 | 594.96 |
| 882144000000 | 596.68 |
| 882230400000 | 598.1 |
| 882316800000 | 606.73 |
| 882403200000 | 608.77 |
| 882489600000 | 594.37 |
| 882748800000 | 587.67 |
| 882835200000 | 578.61 |
| 882921600000 | 577.67 |
| 883008000000 | 577.18 |
| 883094400000 | 589.48 |
| 883353600000 | 593.84 |
| 883440000000 | 596.04 |
| 883526400000 | 596.17 |
| 883699200000 | 593.86 |
| 883958400000 | 584.18 |
| 884044800000 | 573.58 |
| 884131200000 | 560.89 |
| 884217600000 | 553.46 |
| 884304000000 | 540 |
| 884563200000 | 520.45 |
| 884649600000 | 531.35 |
| 884736000000 | 543.89 |
| 884822400000 | 544.12 |
| 884908800000 | 546.98 |
| 885168000000 | 559.14 |
| 885254400000 | 554.64 |
| 885340800000 | 550.08 |
| 885427200000 | 541.8 |
| 885513600000 | 540.26 |
| 885772800000 | 541.62 |
| 885859200000 | 543.78 |
| 885945600000 | 541.96 |
| 886032000000 | 540.33 |
| 886118400000 | 554.08 |
| 886377600000 | 569.65 |
| 886464000000 | 583.52 |
| 886550400000 | 581.68 |
| 886636800000 | 589.82 |
| 886723200000 | 595.42 |
| 886982400000 | 599.37 |
| 887068800000 | 599.87 |
| 887155200000 | 603.96 |
| 887241600000 | 594.83 |
| 887328000000 | 590.13 |
| 887587200000 | 582.4 |
| 887673600000 | 585.72 |
| 887760000000 | 588.18 |
| 887846400000 | 592.6 |
| 887932800000 | 592.7 |
| 888192000000 | 603.64 |
| 888278400000 | 604.46 |
| 888364800000 | 602.15 |
| 888451200000 | 611.61 |
| 888537600000 | 614.06 |
| 888796800000 | 606.32 |
| 888883200000 | 601.44 |
| 888969600000 | 595.45 |
| 889056000000 | 582.8 |
| 889142400000 | 589.24 |
| 889401600000 | 585.32 |
| 889488000000 | 588.57 |
| 889574400000 | 594.64 |
| 889660800000 | 600.81 |
| 889747200000 | 604.09 |
| 890006400000 | 604.87 |
| 890092800000 | 604.63 |
| 890179200000 | 601.86 |
| 890265600000 | 604.65 |
| 890352000000 | 612.02 |
| 890611200000 | 619.14 |
| 890697600000 | 616.5 |
| 890784000000 | 622.47 |
| 890870400000 | 622.9 |
| 890956800000 | 626.08 |
| 891216000000 | 617.42 |
| 891302400000 | 618.16 |
| 891388800000 | 613.93 |
| 891475200000 | 610.73 |
| 891561600000 | 609.25 |
| 891820800000 | 610.47 |
| 891907200000 | 616.9 |
| 891993600000 | 619.6 |
| 892080000000 | 622.62 |
| 892166400000 | 624.84 |
| 892425600000 | 623.05 |
| 892512000000 | 619.87 |
| 892598400000 | 622.88 |
| 892684800000 | 620.33 |
| 892771200000 | 616.75 |
| 893030400000 | 612.36 |
| 893116800000 | 613.93 |
| 893203200000 | 619.16 |
| 893289600000 | 615.69 |
| 893376000000 | 612.03 |
| 893635200000 | 591.92 |
| 893721600000 | 591.67 |
| 893808000000 | 594.73 |
| 893894400000 | 599.29 |
| 893980800000 | 601.5 |
| 894240000000 | 599.1 |
| 894326400000 | 596.54 |
| 894412800000 | 587.52 |
| 894499200000 | 583.85 |
| 894585600000 | 579.72 |
| 894844800000 | 578.21 |
| 894931200000 | 572.4 |
| 895017600000 | 565.75 |
| 895104000000 | 567.78 |
| 895190400000 | 565.24 |
| 895449600000 | 557.78 |
| 895536000000 | 558.39 |
| 895622400000 | 570.44 |
| 895708800000 | 580.25 |
| 895795200000 | 579.25 |
| 896054400000 | 576.02 |
| 896140800000 | 564.43 |
| 896227200000 | 551.43 |
| 896313600000 | 550.84 |
| 896400000000 | 548.26 |
| 896659200000 | 531.04 |
| 896745600000 | 523.31 |
| 896832000000 | 528.84 |
| 896918400000 | 525.81 |
| 897004800000 | 528.6 |
| 897264000000 | 530.03 |
| 897350400000 | 524.96 |
| 897436800000 | 509.85 |
| 897523200000 | 504.79 |
| 897609600000 | 495.74 |
| 897868800000 | 482.91 |
| 897955200000 | 486.36 |
| 898041600000 | 500.75 |
| 898128000000 | 513.74 |
| 898214400000 | 513.51 |
| 898473600000 | 505.78 |
| 898560000000 | 508.06 |
| 898646400000 | 508.6 |
| 898732800000 | 509.23 |
| 898819200000 | 504.96 |
| 899078400000 | 499.14 |
| 899164800000 | 501.69 |
| 899251200000 | 503.72 |
| 899337600000 | 509.57 |
| 899424000000 | 510.23 |
| 899683200000 | 513.27 |
| 899769600000 | 515.52 |
| 899856000000 | 518.86 |
| 899942400000 | 516.94 |
| 900028800000 | 514.47 |
| 900288000000 | 510.1 |
| 900374400000 | 511.74 |
| 900460800000 | 516.29 |
| 900547200000 | 520.85 |
| 900633600000 | 525.31 |
| 900892800000 | 529.27 |
| 900979200000 | 526.35 |
| 901065600000 | 522.59 |
| 901152000000 | 517.19 |
| 901238400000 | 519.84 |
| 901497600000 | 516.36 |
| 901584000000 | 511.93 |
| 901670400000 | 508.02 |
| 901756800000 | 508.78 |
| 901843200000 | 506.76 |
| 902102400000 | 497.6 |
| 902188800000 | 495.11 |
| 902275200000 | 486.41 |
| 902361600000 | 478.11 |
| 902448000000 | 478.82 |
| 902707200000 | 467.18 |
| 902793600000 | 456.44 |
| 902880000000 | 454.8 |
| 902966400000 | 450.81 |
| 903052800000 | 453.03 |
| 903312000000 | 445.89 |
| 903398400000 | 443.47 |
| 903484800000 | 451.81 |
| 903571200000 | 453.32 |
| 903657600000 | 443.95 |
| 903916800000 | 433.23 |
| 904003200000 | 430.75 |
| 904089600000 | 419.47 |
| 904176000000 | 405.42 |
| 904262400000 | 392.86 |
| 904521600000 | 388.25 |
| 904608000000 | 381.6 |
| 904694400000 | 392.83 |
| 904780800000 | 385.17 |
| 904867200000 | 392.95 |
| 905126400000 | 411.31 |
| 905212800000 | 408.8 |
| 905299200000 | 408.59 |
| 905385600000 | 401.14 |
| 905472000000 | 396.04 |
| 905731200000 | 398.8 |
| 905817600000 | 403.89 |
| 905904000000 | 408.69 |
| 905990400000 | 405.21 |
| 906076800000 | 407.6 |
| 906336000000 | 402.06 |
| 906422400000 | 406.02 |
| 906508800000 | 407.93 |
| 906595200000 | 413.63 |
| 906681600000 | 410.81 |
| 906940800000 | 410.37 |
| 907027200000 | 409.37 |
| 907113600000 | 406.4 |
| 907200000000 | 397.53 |
| 907286400000 | 390.12 |
| 907545600000 | 387.44 |
| 907632000000 | 393.43 |
| 907718400000 | 399.15 |
| 907804800000 | 406.64 |
| 907891200000 | 408.62 |
| 908150400000 | 413.02 |
| 908236800000 | 409.31 |
| 908323200000 | 408.11 |
| 908409600000 | 415.17 |
| 908496000000 | 420.65 |
| 908755200000 | 424.88 |
| 908841600000 | 428.28 |
| 908928000000 | 432.32 |
| 909014400000 | 434.04 |
| 909100800000 | 434.46 |
| 909360000000 | 434.95 |
| 909446400000 | 433.36 |
| 909532800000 | 422.32 |
| 909619200000 | 426.39 |
| 909705600000 | 431.94 |
| 909964800000 | 440.62 |
| 910051200000 | 439.47 |
| 910137600000 | 438.68 |
| 910224000000 | 438.65 |
| 910310400000 | 439.14 |
| 910569600000 | 438.43 |
| 910656000000 | 429.13 |
| 910742400000 | 423.6 |
| 910828800000 | 419.84 |
| 910915200000 | 422.5 |
| 911174400000 | 431.27 |
| 911260800000 | 434.24 |
| 911347200000 | 435.94 |
| 911433600000 | 443.43 |
| 911520000000 | 449.96 |
| 911779200000 | 453.53 |
| 911865600000 | 453.65 |
| 911952000000 | 448.32 |
| 912038400000 | 450.89 |
| 912124800000 | 449.87 |
| 912384000000 | 446.89 |
| 912470400000 | 442.88 |
| 912556800000 | 446.4 |
| 912643200000 | 443.24 |
| 912729600000 | 446.3 |
| 912988800000 | 456.36 |
| 913075200000 | 452.52 |
| 913161600000 | 452.6 |
| 913248000000 | 453.87 |
| 913334400000 | 451.54 |
| 913593600000 | 450.84 |
| 913680000000 | 456.71 |
| 913766400000 | 449.13 |
| 913852800000 | 439.15 |
| 913939200000 | 437.17 |
| 914198400000 | 440.3 |
| 914284800000 | 434.76 |
| 914371200000 | 435.95 |
| 914457600000 | 437.94 |
| 914544000000 | 438.55 |
| 914803200000 | 434.03 |
| 914889600000 | 433.78 |
| 914976000000 | 434.61 |
| 915062400000 | 434.82 |
| 915408000000 | 440.3 |
| 915494400000 | 437.45 |
| 915580800000 | 442.51 |
| 915667200000 | 449.46 |
| 915753600000 | 450.54 |
| 916012800000 | 464.03 |
| 916099200000 | 459.41 |
| 916185600000 | 449.51 |
| 916272000000 | 443.69 |
| 916358400000 | 449.44 |
| 916617600000 | 452 |
| 916704000000 | 448.49 |
| 916790400000 | 447.05 |
| 916876800000 | 439.41 |
| 916963200000 | 431.42 |
| 917222400000 | 419.41 |
| 917308800000 | 420.22 |
| 917395200000 | 430.11 |
| 917481600000 | 427.3 |
| 917568000000 | 426.29 |
| 917827200000 | 428.04 |
| 917913600000 | 420.34 |
| 918000000000 | 416.6 |
| 918086400000 | 410.57 |
| 918172800000 | 407.67 |
| 918432000000 | 417.2 |
| 918518400000 | 411.95 |
| 918604800000 | 413.87 |
| 918691200000 | 417.22 |
| 918777600000 | 424.35 |
| 919036800000 | 425.76 |
| 919123200000 | 424.79 |
| 919209600000 | 426.01 |
| 919296000000 | 422.08 |
| 919382400000 | 415.89 |
| 919641600000 | 419.36 |
| 919728000000 | 410.82 |
| 919814400000 | 410.7 |
| 919900800000 | 412.1 |
| 919987200000 | 417.21 |
| 920246400000 | 424.76 |
| 920332800000 | 423.57 |
| 920419200000 | 424.77 |
| 920505600000 | 420.96 |
| 920592000000 | 425.54 |
| 920851200000 | 435.15 |
| 920937600000 | 440.8 |
| 921024000000 | 443.55 |
| 921110400000 | 444.73 |
| 921196800000 | 447.33 |
| 921456000000 | 450.61 |
| 921542400000 | 454.06 |
| 921628800000 | 458.1 |
| 921715200000 | 457.92 |
| 921801600000 | 468.24 |
| 922060800000 | 467.05 |
| 922147200000 | 465.42 |
| 922233600000 | 460.53 |
| 922320000000 | 464.95 |
| 922406400000 | 466.77 |
| 922665600000 | 462.46 |
| 922752000000 | 464.5 |
| 922838400000 | 467.21 |
| 922924800000 | 470.62 |
| 923011200000 | 479.67 |
| 923270400000 | 476.6 |
| 923356800000 | 485.35 |
| 923443200000 | 488.28 |
| 923529600000 | 492.58 |
| 923616000000 | 493.8 |
| 923875200000 | 488.07 |
| 923961600000 | 492 |
| 924048000000 | 495.49 |
| 924134400000 | 502.78 |
| 924220800000 | 506.55 |
| 924480000000 | 515.82 |
| 924566400000 | 517.97 |
| 924652800000 | 510.28 |
| 924739200000 | 515.67 |
| 924825600000 | 523.34 |
| 925084800000 | 520.5 |
| 925171200000 | 525.99 |
| 925257600000 | 525.49 |
| 925344000000 | 520.34 |
| 925430400000 | 523.95 |
| 925689600000 | 533.05 |
| 925776000000 | 543.6 |
| 925862400000 | 551.76 |
| 925948800000 | 565.83 |
| 926035200000 | 562.29 |
| 926294400000 | 564.52 |
| 926380800000 | 565.82 |
| 926467200000 | 558.29 |
| 926553600000 | 551.36 |
| 926640000000 | 554.6 |
| 926899200000 | 548.77 |
| 926985600000 | 556.27 |
| 927072000000 | 554.83 |
| 927158400000 | 549.27 |
| 927244800000 | 544.13 |
| 927504000000 | 537.31 |
| 927590400000 | 533.59 |
| 927676800000 | 531.26 |
| 927763200000 | 529.45 |
| 927849600000 | 530.04 |
| 928108800000 | 527.04 |
| 928195200000 | 532.66 |
| 928281600000 | 529.79 |
| 928368000000 | 535.48 |
| 928454400000 | 540.38 |
| 928713600000 | 551.06 |
| 928800000000 | 564.33 |
| 928886400000 | 556.98 |
| 928972800000 | 562.12 |
| 929059200000 | 564.88 |
| 929318400000 | 563.12 |
| 929404800000 | 557.36 |
| 929491200000 | 559.36 |
| 929577600000 | 562.59 |
| 929664000000 | 564.85 |
| 929923200000 | 575 |
| 930009600000 | 579.93 |
| 930096000000 | 580.7 |
| 930182400000 | 581.06 |
| 930268800000 | 577.41 |
| 930528000000 | 581.49 |
| 930614400000 | 583.3 |
| 930700800000 | 582.12 |
| 930787200000 | 589.82 |
| 930873600000 | 590.62 |
| 931132800000 | 606.59 |
| 931219200000 | 605.57 |
| 931305600000 | 608.11 |
| 931392000000 | 608.09 |
| 931478400000 | 615.24 |
| 931737600000 | 599.48 |
| 931824000000 | 590.18 |
| 931910400000 | 579.39 |
| 931996800000 | 583.78 |
| 932083200000 | 577.72 |
| 932342400000 | 577.67 |
| 932428800000 | 579.02 |
| 932515200000 | 572.91 |
| 932601600000 | 569.87 |
| 932688000000 | 557.45 |
| 932947200000 | 541.83 |
| 933033600000 | 546.88 |
| 933120000000 | 554.99 |
| 933206400000 | 558.54 |
| 933292800000 | 554.78 |
| 933552000000 | 541.28 |
| 933638400000 | 541.21 |
| 933724800000 | 541.65 |
| 933811200000 | 528.6 |
| 933897600000 | 526.44 |
| 934156800000 | 528.48 |
| 934243200000 | 529.92 |
| 934329600000 | 525.77 |
| 934416000000 | 534.15 |
| 934502400000 | 532.33 |
| 934761600000 | 541.5 |
| 934848000000 | 534.37 |
| 934934400000 | 538.58 |
| 935020800000 | 539.3 |
| 935107200000 | 544.06 |
| 935366400000 | 558.87 |
| 935452800000 | 554.97 |
| 935539200000 | 559.01 |
| 935625600000 | 559.09 |
| 935712000000 | 558.71 |
| 935971200000 | 558.78 |
| 936057600000 | 564.51 |
| 936144000000 | 560.17 |
| 936230400000 | 556.25 |
| 936316800000 | 554.36 |
| 936576000000 | 564.63 |
| 936662400000 | 563.43 |
| 936748800000 | 558.69 |
| 936835200000 | 560.36 |
| 936921600000 | 569.99 |
| 937180800000 | 578.58 |
| 937267200000 | 580.64 |
| 937353600000 | 577.8 |
| 937440000000 | 576.04 |
| 937526400000 | 577.95 |
| 937785600000 | 572.75 |
| 937872000000 | 566.37 |
| 937958400000 | 565.16 |
| 938044800000 | 559.74 |
| 938131200000 | 547.93 |
| 938390400000 | 532.85 |
| 938476800000 | 536.27 |
| 938563200000 | 540.61 |
| 938649600000 | 544.87 |
| 938736000000 | 545.45 |
| 938995200000 | 550.63 |
| 939081600000 | 554.28 |
| 939168000000 | 559.79 |
| 939254400000 | 567.98 |
| 939340800000 | 567.89 |
| 939600000000 | 576.62 |
| 939686400000 | 592.93 |
| 939772800000 | 590.34 |
| 939859200000 | 583.86 |
| 939945600000 | 576.46 |
| 940204800000 | 558.84 |
| 940291200000 | 557.98 |
| 940377600000 | 568.18 |
| 940464000000 | 569.33 |
| 940550400000 | 566.47 |
| 940809600000 | 562.11 |
| 940896000000 | 555.89 |
| 940982400000 | 545.53 |
| 941068800000 | 546.56 |
| 941155200000 | 545.59 |
| 941414400000 | 553.06 |
| 941500800000 | 553.28 |
| 941587200000 | 548.84 |
| 941673600000 | 547.91 |
| 941760000000 | 553.29 |
| 942019200000 | 556.65 |
| 942105600000 | 559.53 |
| 942192000000 | 565.19 |
| 942278400000 | 567.33 |
| 942364800000 | 568.9 |
| 942624000000 | 574.28 |
| 942710400000 | 571.67 |
| 942796800000 | 569.19 |
| 942883200000 | 567.31 |
| 942969600000 | 575.31 |
| 943228800000 | 582.23 |
| 943315200000 | 577.08 |
| 943401600000 | 566.24 |
| 943488000000 | 568.01 |
| 943574400000 | 565.35 |
| 943833600000 | 572.5 |
| 943920000000 | 572.87 |
| 944006400000 | 571.5 |
| 944092800000 | 574.46 |
| 944179200000 | 576.67 |
| 944438400000 | 580.12 |
| 944524800000 | 573.42 |
| 944611200000 | 571.67 |
| 944697600000 | 568.4 |
| 944784000000 | 579.37 |
| 945043200000 | 594.36 |
| 945129600000 | 592.7 |
| 945216000000 | 582.98 |
| 945302400000 | 578.6 |
| 945388800000 | 577.93 |
| 945648000000 | 565.55 |
| 945734400000 | 560.54 |
| 945820800000 | 561.8 |
| 945907200000 | 555.16 |
| 945993600000 | 554.53 |
| 946252800000 | 563.67 |
| 946339200000 | 570.77 |
| 946425600000 | 577.59 |
| 946512000000 | 587.43 |
| 946598400000 | 588.06 |
| 946857600000 | 605.44 |
| 946944000000 | 615.44 |
| 947030400000 | 603.8 |
| 947116800000 | 603.05 |
| 947203200000 | 608.62 |
| 947462400000 | 612.93 |
| 947548800000 | 606.04 |
| 947635200000 | 608.75 |
| 947721600000 | 612.66 |
| 947808000000 | 619.29 |
| 948067200000 | 632.24 |
| 948153600000 | 630.16 |
| 948240000000 | 618.63 |
| 948326400000 | 620.67 |
| 948412800000 | 622.31 |
| 948672000000 | 624.34 |
| 948758400000 | 619.37 |
| 948844800000 | 622.83 |
| 948931200000 | 627.92 |
| 949017600000 | 629.5 |
| 949276800000 | 621 |
| 949363200000 | 629.4 |
| 949449600000 | 636.36 |
| 949536000000 | 645.32 |
| 949622400000 | 649.77 |
| 949881600000 | 651.72 |
| 949968000000 | 656.47 |
| 950054400000 | 664.12 |
| 950140800000 | 664.5 |
| 950227200000 | 665.95 |
| 950486400000 | 654.25 |
| 950572800000 | 649.3 |
| 950659200000 | 653.01 |
| 950745600000 | 655.12 |
| 950832000000 | 656.15 |
| 951091200000 | 653.94 |
| 951177600000 | 640.69 |
| 951264000000 | 639.13 |
| 951350400000 | 642.26 |
| 951436800000 | 635.17 |
| 951696000000 | 621.15 |
| 951782400000 | 618.42 |
| 951868800000 | 632.36 |
| 951955200000 | 638.97 |
| 952041600000 | 640.3 |
| 952300800000 | 643.92 |
| 952387200000 | 636.21 |
| 952473600000 | 635.28 |
| 952560000000 | 644.53 |
| 952646400000 | 638.53 |
| 952905600000 | 617.84 |
| 952992000000 | 603.87 |
| 953078400000 | 597.58 |
| 953164800000 | 598.53 |
| 953251200000 | 605.45 |
| 953510400000 | 598.62 |
| 953596800000 | 608.95 |
| 953683200000 | 614.02 |
| 953769600000 | 627.3 |
| 953856000000 | 632.89 |
| 954115200000 | 639.69 |
| 954201600000 | 637.13 |
| 954288000000 | 636.09 |
| 954374400000 | 625.12 |
| 954460800000 | 622.37 |
| 954720000000 | 611.45 |
| 954806400000 | 606.46 |
| 954892800000 | 607.85 |
| 954979200000 | 611.05 |
| 955065600000 | 619.52 |
| 955324800000 | 631.13 |
| 955411200000 | 624.54 |
| 955497600000 | 620.38 |
| 955584000000 | 607.78 |
| 955670400000 | 592.52 |
| 955929600000 | 556.84 |
| 956016000000 | 565.46 |
| 956102400000 | 563.53 |
| 956188800000 | 560.13 |
| 956275200000 | 564.21 |
| 956534400000 | 551.26 |
| 956620800000 | 550.34 |
| 956707200000 | 539.29 |
| 956793600000 | 533.43 |
| 956880000000 | 542.85 |
| 957139200000 | 542.86 |
| 957225600000 | 531.83 |
| 957312000000 | 519.43 |
| 957398400000 | 520 |
| 957484800000 | 532.86 |
| 957744000000 | 527.58 |
| 957830400000 | 529.37 |
| 957916800000 | 524.99 |
| 958003200000 | 518.13 |
| 958089600000 | 521.98 |
| 958348800000 | 517.4 |
| 958435200000 | 521.98 |
| 958521600000 | 521.71 |
| 958608000000 | 518.86 |
| 958694400000 | 518.88 |
| 958953600000 | 504.07 |
| 959040000000 | 495.24 |
| 959126400000 | 489.26 |
| 959212800000 | 493.04 |
| 959299200000 | 490.47 |
| 959558400000 | 495.26 |
| 959644800000 | 502.65 |
| 959731200000 | 515.22 |
| 959817600000 | 514.69 |
| 959904000000 | 520.61 |
| 960163200000 | 526.68 |
| 960249600000 | 526.12 |
| 960336000000 | 526.55 |
| 960422400000 | 526.39 |
| 960508800000 | 525.81 |
| 960768000000 | 521.9 |
| 960854400000 | 515.97 |
| 960940800000 | 516.32 |
| 961027200000 | 510.77 |
| 961113600000 | 508.48 |
| 961372800000 | 504.47 |
| 961459200000 | 505.19 |
| 961545600000 | 501.11 |
| 961632000000 | 503.79 |
| 961718400000 | 499.62 |
| 961977600000 | 493.33 |
| 962064000000 | 494.76 |
| 962150400000 | 492.93 |
| 962236800000 | 486.64 |
| 962323200000 | 489.57 |
| 962582400000 | 490.7 |
| 962668800000 | 484.23 |
| 962755200000 | 493.32 |
| 962841600000 | 488.87 |
| 962928000000 | 487.91 |
| 963187200000 | 489.48 |
| 963273600000 | 485.87 |
| 963360000000 | 484.42 |
| 963446400000 | 486.87 |
| 963532800000 | 493.75 |
| 963792000000 | 496.47 |
| 963878400000 | 486.99 |
| 963964800000 | 485.97 |
| 964051200000 | 482.22 |
| 964137600000 | 485.79 |
| 964396800000 | 477.28 |
| 964483200000 | 471.53 |
| 964569600000 | 468.66 |
| 964656000000 | 466.26 |
| 964742400000 | 467.41 |
| 965001600000 | 469.19 |
| 965088000000 | 468.54 |
| 965174400000 | 466.83 |
| 965260800000 | 464.5 |
| 965347200000 | 464.4 |
| 965606400000 | 455.97 |
| 965692800000 | 455.86 |
| 965779200000 | 461.12 |
| 965865600000 | 459.57 |
| 965952000000 | 460.98 |
| 966211200000 | 462.69 |
| 966297600000 | 462.46 |
| 966384000000 | 464.32 |
| 966470400000 | 467.7 |
| 966556800000 | 468.76 |
| 966816000000 | 469.03 |
| 966902400000 | 465.17 |
| 966988800000 | 465.05 |
| 967075200000 | 462.75 |
| 967161600000 | 460.38 |
| 967420800000 | 455.43 |
| 967507200000 | 456.46 |
| 967593600000 | 450.66 |
| 967680000000 | 451.03 |
| 967766400000 | 447.48 |
| 968025600000 | 457.5 |
| 968112000000 | 458 |
| 968198400000 | 453.97 |
| 968284800000 | 449.8 |
| 968371200000 | 449.31 |
| 968630400000 | 443.26 |
| 968716800000 | 440.17 |
| 968803200000 | 442.81 |
| 968889600000 | 438.22 |
| 968976000000 | 432.66 |
| 969235200000 | 410.68 |
| 969321600000 | 402.96 |
| 969408000000 | 407.14 |
| 969494400000 | 405.76 |
| 969580800000 | 397.31 |
| 969840000000 | 403.28 |
| 969926400000 | 402.49 |
| 970012800000 | 404.66 |
| 970099200000 | 402.42 |
| 970185600000 | 400.72 |
| 970444800000 | 389.93 |
| 970531200000 | 389.23 |
| 970617600000 | 385.77 |
| 970704000000 | 385.15 |
| 970790400000 | 392.24 |
| 971049600000 | 386.84 |
| 971136000000 | 385.35 |
| 971222400000 | 376.8 |
| 971308800000 | 368.53 |
| 971395200000 | 363.73 |
| 971654400000 | 367.1 |
| 971740800000 | 361.76 |
| 971827200000 | 352.44 |
| 971913600000 | 349.09 |
| 972000000000 | 357.55 |
| 972259200000 | 352.51 |
| 972345600000 | 356.44 |
| 972432000000 | 354.83 |
| 972518400000 | 353.45 |
| 972604800000 | 352.7 |
| 972864000000 | 347.45 |
| 972950400000 | 348.09 |
| 973036800000 | 352.84 |
| 973123200000 | 355.04 |
| 973209600000 | 359.62 |
| 973468800000 | 355.74 |
| 973555200000 | 355.26 |
| 973641600000 | 357.19 |
| 973728000000 | 357.59 |
| 973814400000 | 358.36 |
| 974073600000 | 346.57 |
| 974160000000 | 348.53 |
| 974246400000 | 348.02 |
| 974332800000 | 342.83 |
| 974419200000 | 340.04 |
| 974678400000 | 328.47 |
| 974764800000 | 328.3 |
| 974851200000 | 324.1 |
| 974937600000 | 319.11 |
| 975024000000 | 325.07 |
| 975283200000 | 329.43 |
| 975369600000 | 322.35 |
| 975456000000 | 320.04 |
| 975542400000 | 315.36 |
| 975628800000 | 317.89 |
| 975888000000 | 317.1 |
| 975974400000 | 321.6 |
| 976060800000 | 327.86 |
| 976147200000 | 323.98 |
| 976233600000 | 326.64 |
| 976492800000 | 328.07 |
| 976579200000 | 326.48 |
| 976665600000 | 325.37 |
| 976752000000 | 327.17 |
| 976838400000 | 324.02 |
| 977097600000 | 318.9 |
| 977184000000 | 315.88 |
| 977270400000 | 310.02 |
| 977356800000 | 306.28 |
| 977443200000 | 307.99 |
| 977702400000 | 308.16 |
| 977788800000 | 307.05 |
| 977875200000 | 306.12 |
| 977961600000 | 308.45 |
| 978048000000 | 308.47 |
| 978393600000 | 310.36 |
| 978480000000 | 310.49 |
| 978566400000 | 321.2 |
| 978652800000 | 323.78 |
| 978912000000 | 324.52 |
| 978998400000 | 328.7 |
| 979084800000 | 329.4 |
| 979171200000 | 331.65 |
| 979257600000 | 330.4 |
| 979516800000 | 328.54 |
| 979603200000 | 332.52 |
| 979689600000 | 335.02 |
| 979776000000 | 336.62 |
| 979862400000 | 340.16 |
| 980121600000 | 342.38 |
| 980208000000 | 342.77 |
| 980294400000 | 342.84 |
| 980380800000 | 344.03 |
| 980467200000 | 342.17 |
| 980726400000 | 341.05 |
| 980812800000 | 344.38 |
| 980899200000 | 350.27 |
| 980985600000 | 349.51 |
| 981072000000 | 351.74 |
| 981331200000 | 347.44 |
| 981417600000 | 347.43 |
| 981504000000 | 340.29 |
| 981590400000 | 343.19 |
| 981676800000 | 346.27 |
| 981936000000 | 348.22 |
| 982022400000 | 351.21 |
| 982108800000 | 351.58 |
| 982195200000 | 355.42 |
| 982281600000 | 355.22 |
| 982540800000 | 351.76 |
| 982627200000 | 353.34 |
| 982713600000 | 345.17 |
| 982800000000 | 336.04 |
| 982886400000 | 336.4 |
| 983145600000 | 340.66 |
| 983232000000 | 340.2 |
| 983318400000 | 339.43 |
| 983404800000 | 337.7 |
| 983491200000 | 336.06 |
| 983750400000 | 339.22 |
| 983836800000 | 340.8 |
| 983923200000 | 343.54 |
| 984009600000 | 345.59 |
| 984096000000 | 343.66 |
| 984355200000 | 335.5 |
| 984441600000 | 330.74 |
| 984528000000 | 327.38 |
| 984614400000 | 328.68 |
| 984700800000 | 328.08 |
| 984960000000 | 322.06 |
| 985046400000 | 323.91 |
| 985132800000 | 322.23 |
| 985219200000 | 321.24 |
| 985305600000 | 324.42 |
| 985564800000 | 331.44 |
| 985651200000 | 329.54 |
| 985737600000 | 327.03 |
| 985824000000 | 324.92 |
| 985910400000 | 325.24 |
| 986169600000 | 316.64 |
| 986256000000 | 308.38 |
| 986342400000 | 305.9 |
| 986428800000 | 309.12 |
| 986515200000 | 313.3 |
| 986774400000 | 309.26 |
| 986860800000 | 308.1 |
| 986947200000 | 311.93 |
| 987033600000 | 315.26 |
| 987120000000 | 316.48 |
| 987379200000 | 314.17 |
| 987465600000 | 312.83 |
| 987552000000 | 319.77 |
| 987638400000 | 324.24 |
| 987724800000 | 323.46 |
| 987984000000 | 323.62 |
| 988070400000 | 325.4 |
| 988156800000 | 324.01 |
| 988243200000 | 324.69 |
| 988329600000 | 325.13 |
| 988588800000 | 324.63 |
| 988675200000 | 324.25 |
| 988761600000 | 323.73 |
| 988848000000 | 326.82 |
| 988934400000 | 323.16 |
| 989193600000 | 321.6 |
| 989280000000 | 317.73 |
| 989366400000 | 316.91 |
| 989452800000 | 314.22 |
| 989539200000 | 316.3 |
| 989798400000 | 315.42 |
| 989884800000 | 314.96 |
| 989971200000 | 314.84 |
| 990057600000 | 320.44 |
| 990144000000 | 319.98 |
| 990403200000 | 316.11 |
| 990489600000 | 316.16 |
| 990576000000 | 321.36 |
| 990662400000 | 323.71 |
| 990748800000 | 323.49 |
| 991008000000 | 320.38 |
| 991094400000 | 318.85 |
| 991180800000 | 317.35 |
| 991267200000 | 317.97 |
| 991353600000 | 315.49 |
| 991612800000 | 315.48 |
| 991699200000 | 316.01 |
| 991785600000 | 320.14 |
| 991872000000 | 319.75 |
| 991958400000 | 324.2 |
| 992217600000 | 323.19 |
| 992304000000 | 323.36 |
| 992390400000 | 322.18 |
| 992476800000 | 320.42 |
| 992563200000 | 319.63 |
| 992822400000 | 314.16 |
| 992908800000 | 312.38 |
| 992995200000 | 310.92 |
| 993081600000 | 312.45 |
| 993168000000 | 312.44 |
| 993427200000 | 312.38 |
| 993513600000 | 308.88 |
| 993600000000 | 309.73 |
| 993686400000 | 308.56 |
| 993772800000 | 312.81 |
| 994032000000 | 310.47 |
| 994118400000 | 308.09 |
| 994204800000 | 304.19 |
| 994291200000 | 302.55 |
| 994377600000 | 300.09 |
| 994636800000 | 297.4 |
| 994723200000 | 294.8 |
| 994809600000 | 287.08 |
| 994896000000 | 292.09 |
| 994982400000 | 287.49 |
| 995241600000 | 285.13 |
| 995328000000 | 285.33 |
| 995414400000 | 283.77 |
| 995500800000 | 285.01 |
| 995587200000 | 284.86 |
| 995846400000 | 282.65 |
| 995932800000 | 280.16 |
| 996019200000 | 280.6 |
| 996105600000 | 286.98 |
| 996192000000 | 288.31 |
| 996451200000 | 289.54 |
| 996537600000 | 288.95 |
| 996624000000 | 290.75 |
| 996710400000 | 294.35 |
| 996796800000 | 296.23 |
| 997056000000 | 294.28 |
| 997142400000 | 293.87 |
| 997228800000 | 296.07 |
| 997315200000 | 292.96 |
| 997401600000 | 293.28 |
| 997660800000 | 293.45 |
| 997747200000 | 296.86 |
| 997833600000 | 297.84 |
| 997920000000 | 300.95 |
| 998006400000 | 299.33 |
| 998265600000 | 296.08 |
| 998352000000 | 297.3 |
| 998438400000 | 297.06 |
| 998524800000 | 296.3 |
| 998611200000 | 294.71 |
| 998870400000 | 296.36 |
| 998956800000 | 295.26 |
| 999043200000 | 296.06 |
| 999129600000 | 295.31 |
| 999216000000 | 292.34 |
| 999475200000 | 289.45 |
| 999561600000 | 290.92 |
| 999648000000 | 288.7 |
| 999734400000 | 286.42 |
| 999820800000 | 284.31 |
| 1000080000000 | 281.73 |
| 1000166400000 | 274.35 |
| 1000252800000 | 268.07 |
| 1000339200000 | 260.43 |
| 1000425600000 | 249.66 |
| 1000684800000 | 240.73 |
| 1000771200000 | 243.44 |
| 1000857600000 | 248.06 |
| 1000944000000 | 244.7 |
| 1001030400000 | 238.46 |
| 1001289600000 | 242.66 |
| 1001376000000 | 242.16 |
| 1001462400000 | 244.16 |
| 1001548800000 | 244.35 |
| 1001635200000 | 247.4 |
| 1001894400000 | 242.34 |
| 1001980800000 | 243.65 |
| 1002067200000 | 242.35 |
| 1002153600000 | 246.02 |
| 1002240000000 | 246.09 |
| 1002499200000 | 242.08 |
| 1002585600000 | 246.36 |
| 1002672000000 | 247.8 |
| 1002758400000 | 255.22 |
| 1002844800000 | 254.05 |
| 1003104000000 | 252.8 |
| 1003190400000 | 255.37 |
| 1003276800000 | 257.29 |
| 1003363200000 | 256.27 |
| 1003449600000 | 257.78 |
| 1003708800000 | 260.07 |
| 1003795200000 | 260.39 |
| 1003881600000 | 262.65 |
| 1003968000000 | 263.03 |
| 1004054400000 | 265.1 |
| 1004313600000 | 264.42 |
| 1004400000000 | 259.84 |
| 1004486400000 | 261.14 |
| 1004572800000 | 262.46 |
| 1004659200000 | 265.64 |
| 1004918400000 | 270.47 |
| 1005004800000 | 271.42 |
| 1005091200000 | 272 |
| 1005177600000 | 274.79 |
| 1005264000000 | 274.34 |
| 1005523200000 | 276.98 |
| 1005609600000 | 277.46 |
| 1005696000000 | 281.65 |
| 1005782400000 | 284.74 |
| 1005868800000 | 286.41 |
| 1006128000000 | 291.38 |
| 1006214400000 | 288.3 |
| 1006300800000 | 289.26 |
| 1006387200000 | 289.58 |
| 1006473600000 | 294.39 |
| 1006732800000 | 301.28 |
| 1006819200000 | 299.45 |
| 1006905600000 | 292.55 |
| 1006992000000 | 293.05 |
| 1007078400000 | 295.01 |
| 1007337600000 | 299.97 |
| 1007424000000 | 302.43 |
| 1007510400000 | 307.67 |
| 1007596800000 | 313.86 |
| 1007683200000 | 316.92 |
| 1007942400000 | 318.62 |
| 1008028800000 | 317.84 |
| 1008115200000 | 324.25 |
| 1008201600000 | 318.56 |
| 1008288000000 | 319.05 |
| 1008547200000 | 318.53 |
| 1008633600000 | 312.02 |
| 1008720000000 | 307.73 |
| 1008806400000 | 309.08 |
| 1008892800000 | 306.93 |
| 1009152000000 | 309.17 |
| 1009238400000 | 314.53 |
| 1009324800000 | 317.1 |
| 1009411200000 | 317.06 |
| 1009497600000 | 320.51 |
| 1009756800000 | 323.81 |
| 1009929600000 | 328.08 |
| 1010016000000 | 330.17 |
| 1010102400000 | 334.75 |
| 1010361600000 | 341.06 |
| 1010448000000 | 340.48 |
| 1010534400000 | 342.75 |
| 1010620800000 | 341.29 |
| 1010707200000 | 337.14 |
| 1010966400000 | 334.87 |
| 1011052800000 | 331.82 |
| 1011139200000 | 329.06 |
| 1011225600000 | 332.39 |
| 1011312000000 | 331.73 |
| 1011571200000 | 336.58 |
| 1011657600000 | 336.27 |
| 1011744000000 | 337.46 |
| 1011830400000 | 339.69 |
| 1011916800000 | 344.2 |
| 1012176000000 | 348.34 |
| 1012262400000 | 345.31 |
| 1012348800000 | 343.77 |
| 1012435200000 | 347.25 |
| 1012521600000 | 346.25 |
| 1012780800000 | 341.87 |
| 1012867200000 | 341.91 |
| 1012953600000 | 344.37 |
| 1013040000000 | 341.02 |
| 1013126400000 | 340.16 |
| 1013385600000 | 340.04 |
| 1013472000000 | 340.81 |
| 1013558400000 | 342.66 |
| 1013644800000 | 346.69 |
| 1013731200000 | 345.94 |
| 1013990400000 | 347.22 |
| 1014076800000 | 343.5 |
| 1014163200000 | 340.79 |
| 1014249600000 | 340.24 |
| 1014336000000 | 337.77 |
| 1014595200000 | 335.61 |
| 1014681600000 | 336.53 |
| 1014768000000 | 344.45 |
| 1014854400000 | 343.39 |
| 1014940800000 | 345.25 |
| 1015200000000 | 353.25 |
| 1015286400000 | 353.7 |
| 1015372800000 | 357 |
| 1015459200000 | 357.85 |
| 1015545600000 | 359 |
| 1015804800000 | 363.4 |
| 1015891200000 | 361.96 |
| 1015977600000 | 362.77 |
| 1016064000000 | 363.6 |
| 1016150400000 | 365.26 |
| 1016409600000 | 365.83 |
| 1016496000000 | 365.95 |
| 1016582400000 | 368.5 |
| 1016668800000 | 369.64 |
| 1016755200000 | 372.94 |
| 1017014400000 | 373.77 |
| 1017100800000 | 375.01 |
| 1017187200000 | 374.82 |
| 1017273600000 | 374.82 |
| 1017360000000 | 372.72 |
| 1017619200000 | 372.31 |
| 1017705600000 | 375.55 |
| 1017792000000 | 378.05 |
| 1017878400000 | 378.35 |
| 1017964800000 | 380.89 |
| 1018224000000 | 379.85 |
| 1018310400000 | 374.95 |
| 1018396800000 | 375.64 |
| 1018483200000 | 377.78 |
| 1018569600000 | 380.69 |
| 1018828800000 | 381.22 |
| 1018915200000 | 383.65 |
| 1019001600000 | 388.73 |
| 1019088000000 | 388.35 |
| 1019174400000 | 389.78 |
| 1019433600000 | 388.43 |
| 1019520000000 | 385.48 |
| 1019606400000 | 383.99 |
| 1019692800000 | 379.91 |
| 1019779200000 | 379.96 |
| 1020038400000 | 375.74 |
| 1020124800000 | 372.06 |
| 1020211200000 | 371.96 |
| 1020297600000 | 369.63 |
| 1020384000000 | 371.18 |
| 1020643200000 | 364.78 |
| 1020729600000 | 364.97 |
| 1020816000000 | 368.68 |
| 1020902400000 | 367.52 |
| 1020988800000 | 368.28 |
| 1021248000000 | 365.52 |
| 1021334400000 | 365.49 |
| 1021420800000 | 370.97 |
| 1021507200000 | 369.7 |
| 1021593600000 | 370.73 |
| 1021852800000 | 363.55 |
| 1021939200000 | 355.79 |
| 1022025600000 | 358 |
| 1022112000000 | 356.05 |
| 1022198400000 | 362.41 |
| 1022457600000 | 363.57 |
| 1022544000000 | 362.06 |
| 1022630400000 | 359.76 |
| 1022716800000 | 359.84 |
| 1022803200000 | 357.59 |
| 1023062400000 | 354.13 |
| 1023148800000 | 354.91 |
| 1023235200000 | 355.49 |
| 1023321600000 | 355.48 |
| 1023408000000 | 349.52 |
| 1023667200000 | 353.65 |
| 1023753600000 | 351.24 |
| 1023840000000 | 351.21 |
| 1023926400000 | 354.87 |
| 1024012800000 | 351.55 |
| 1024272000000 | 350.1 |
| 1024358400000 | 350.07 |
| 1024444800000 | 340.7 |
| 1024531200000 | 340.62 |
| 1024617600000 | 339.46 |
| 1024876800000 | 335.97 |
| 1024963200000 | 332.1 |
| 1025049600000 | 318.39 |
| 1025136000000 | 321.4 |
| 1025222400000 | 331.18 |
| 1025481600000 | 327.23 |
| 1025568000000 | 325.49 |
| 1025654400000 | 328.36 |
| 1025740800000 | 334.19 |
| 1025827200000 | 339.44 |
| 1026086400000 | 341.44 |
| 1026172800000 | 345.32 |
| 1026259200000 | 343.79 |
| 1026345600000 | 339.41 |
| 1026432000000 | 347.91 |
| 1026691200000 | 347.07 |
| 1026777600000 | 343.01 |
| 1026864000000 | 344.46 |
| 1026950400000 | 346.12 |
| 1027036800000 | 343.06 |
| 1027296000000 | 332.03 |
| 1027382400000 | 335.48 |
| 1027468800000 | 328.32 |
| 1027555200000 | 328.96 |
| 1027641600000 | 318.82 |
| 1027900800000 | 319.61 |
| 1027987200000 | 325.65 |
| 1028073600000 | 322.95 |
| 1028160000000 | 322.52 |
| 1028246400000 | 323.38 |
| 1028505600000 | 311.23 |
| 1028592000000 | 306.01 |
| 1028678400000 | 312.79 |
| 1028764800000 | 314.09 |
| 1028851200000 | 316.25 |
| 1029110400000 | 315.68 |
| 1029196800000 | 313.81 |
| 1029283200000 | 317.52 |
| 1029369600000 | 318.1 |
| 1029456000000 | 322.37 |
| 1029715200000 | 322.11 |
| 1029801600000 | 323.4 |
| 1029888000000 | 325.09 |
| 1029974400000 | 326.68 |
| 1030060800000 | 325.66 |
| 1030320000000 | 325.64 |
| 1030406400000 | 324.75 |
| 1030492800000 | 321.57 |
| 1030579200000 | 321.21 |
| 1030665600000 | 322.24 |
| 1030924800000 | 318.92 |
| 1031011200000 | 314.7 |
| 1031097600000 | 311.96 |
| 1031184000000 | 309.77 |
| 1031270400000 | 307.96 |
| 1031529600000 | 307.51 |
| 1031616000000 | 311.9 |
| 1031702400000 | 313.51 |
| 1031788800000 | 315.11 |
| 1031875200000 | 310.98 |
| 1032134400000 | 303.88 |
| 1032220800000 | 309.65 |
| 1032307200000 | 303.47 |
| 1032393600000 | 301.81 |
| 1032480000000 | 299.11 |
| 1032739200000 | 292.34 |
| 1032825600000 | 287.96 |
| 1032912000000 | 283 |
| 1032998400000 | 283.39 |
| 1033084800000 | 283.08 |
| 1033344000000 | 278.91 |
| 1033430400000 | 281.24 |
| 1033516800000 | 281.4 |
| 1033603200000 | 278.63 |
| 1033689600000 | 278.25 |
| 1033948800000 | 271 |
| 1034035200000 | 271.85 |
| 1034121600000 | 268.96 |
| 1034208000000 | 265.75 |
| 1034294400000 | 263.98 |
| 1034553600000 | 264.59 |
| 1034640000000 | 272.63 |
| 1034726400000 | 275.97 |
| 1034812800000 | 280.74 |
| 1034899200000 | 288.52 |
| 1035158400000 | 288.5 |
| 1035244800000 | 285.86 |
| 1035331200000 | 293.75 |
| 1035417600000 | 293.17 |
| 1035504000000 | 292.45 |
| 1035763200000 | 294.84 |
| 1035849600000 | 292.36 |
| 1035936000000 | 291.06 |
| 1036022400000 | 294.02 |
| 1036108800000 | 291.32 |
| 1036368000000 | 296.37 |
| 1036454400000 | 296.9 |
| 1036540800000 | 301.43 |
| 1036627200000 | 303.81 |
| 1036713600000 | 305.7 |
| 1036972800000 | 301.45 |
| 1037059200000 | 299.13 |
| 1037145600000 | 297.73 |
| 1037232000000 | 299.35 |
| 1037318400000 | 304.29 |
| 1037577600000 | 306 |
| 1037664000000 | 303.72 |
| 1037750400000 | 302.37 |
| 1037836800000 | 302.84 |
| 1037923200000 | 306.32 |
| 1038182400000 | 307.93 |
| 1038268800000 | 307.85 |
| 1038355200000 | 308.76 |
| 1038441600000 | 309.18 |
| 1038528000000 | 312 |
| 1038787200000 | 314.48 |
| 1038873600000 | 317.49 |
| 1038960000000 | 313.87 |
| 1039046400000 | 313.98 |
| 1039132800000 | 313.78 |
| 1039392000000 | 314.41 |
| 1039478400000 | 314.14 |
| 1039564800000 | 312.86 |
| 1039651200000 | 314.43 |
| 1039737600000 | 312.56 |
| 1039996800000 | 311.84 |
| 1040083200000 | 310.86 |
| 1040169600000 | 310.21 |
| 1040256000000 | 310.29 |
| 1040342400000 | 311.01 |
| 1040601600000 | 307.29 |
| 1040688000000 | 304.69 |
| 1040774400000 | 303.51 |
| 1040860800000 | 304.28 |
| 1040947200000 | 304.07 |
| 1041206400000 | 300.68 |
| 1041292800000 | 301.94 |
| 1041465600000 | 304.34 |
| 1041552000000 | 309.55 |
| 1041811200000 | 313.81 |
| 1041897600000 | 311.92 |
| 1041984000000 | 314.82 |
| 1042070400000 | 316.72 |
| 1042156800000 | 318.62 |
| 1042416000000 | 324.03 |
| 1042502400000 | 324.41 |
| 1042588800000 | 325.99 |
| 1042675200000 | 324.61 |
| 1042761600000 | 319.94 |
| 1043020800000 | 320.99 |
| 1043107200000 | 319.66 |
| 1043193600000 | 319.49 |
| 1043280000000 | 322.8 |
| 1043366400000 | 318.89 |
| 1043625600000 | 312.06 |
| 1043712000000 | 313.89 |
| 1043798400000 | 313.4 |
| 1043884800000 | 315.17 |
| 1043971200000 | 316.77 |
| 1044230400000 | 317.56 |
| 1044316800000 | 317.15 |
| 1044403200000 | 316.94 |
| 1044489600000 | 313.64 |
| 1044576000000 | 310.28 |
| 1044835200000 | 306.33 |
| 1044921600000 | 305.41 |
| 1045008000000 | 307.34 |
| 1045094400000 | 303.02 |
| 1045180800000 | 302.14 |
| 1045440000000 | 310.4 |
| 1045526400000 | 310 |
| 1045612800000 | 307.82 |
| 1045699200000 | 307.55 |
| 1045785600000 | 307.61 |
| 1046044800000 | 308.78 |
| 1046131200000 | 303.61 |
| 1046217600000 | 303.5 |
| 1046304000000 | 303.41 |
| 1046390400000 | 302.4 |
| 1046649600000 | 303.22 |
| 1046736000000 | 302.44 |
| 1046822400000 | 297.93 |
| 1046908800000 | 294.45 |
| 1046995200000 | 290.43 |
| 1047254400000 | 285.42 |
| 1047340800000 | 282.78 |
| 1047427200000 | 285.35 |
| 1047513600000 | 286.97 |
| 1047600000000 | 291.31 |
| 1047859200000 | 283.38 |
| 1047945600000 | 291.5 |
| 1048032000000 | 290.64 |
| 1048118400000 | 296.01 |
| 1048204800000 | 297.12 |
| 1048464000000 | 294.06 |
| 1048550400000 | 291.74 |
| 1048636800000 | 293.39 |
| 1048723200000 | 293.76 |
| 1048809600000 | 294.25 |
| 1049068800000 | 288.98 |
| 1049155200000 | 290.98 |
| 1049241600000 | 292.77 |
| 1049328000000 | 294.98 |
| 1049414400000 | 300.85 |
| 1049673600000 | 307.23 |
| 1049760000000 | 306.35 |
| 1049846400000 | 305.86 |
| 1049932800000 | 307.41 |
| 1050019200000 | 308.3 |
| 1050278400000 | 309.48 |
| 1050364800000 | 313.26 |
| 1050451200000 | 317.57 |
| 1050537600000 | 318.28 |
| 1050624000000 | 322.21 |
| 1050883200000 | 322.31 |
| 1050969600000 | 317.49 |
| 1051056000000 | 315.89 |
| 1051142400000 | 310.54 |
| 1051228800000 | 303.54 |
| 1051488000000 | 302.86 |
| 1051574400000 | 309.06 |
| 1051660800000 | 308.64 |
| 1051747200000 | 308.6 |
| 1051833600000 | 309.55 |
| 1052092800000 | 312.15 |
| 1052179200000 | 312.45 |
| 1052265600000 | 316.9 |
| 1052352000000 | 315.4 |
| 1052438400000 | 318.52 |
| 1052697600000 | 319.93 |
| 1052784000000 | 320.06 |
| 1052870400000 | 319.88 |
| 1052956800000 | 317.86 |
| 1053043200000 | 316.16 |
| 1053302400000 | 313.68 |
| 1053388800000 | 315.32 |
| 1053475200000 | 315.9 |
| 1053561600000 | 318.89 |
| 1053648000000 | 325.99 |
| 1053907200000 | 331.43 |
| 1053993600000 | 330.63 |
| 1054080000000 | 332.77 |
| 1054166400000 | 334.14 |
| 1054252800000 | 336.69 |
| 1054512000000 | 340.63 |
| 1054598400000 | 339.17 |
| 1054684800000 | 340.1 |
| 1054771200000 | 342.87 |
| 1054857600000 | 343.24 |
| 1055116800000 | 345.79 |
| 1055203200000 | 345.61 |
| 1055289600000 | 346.88 |
| 1055376000000 | 350.73 |
| 1055462400000 | 353.26 |
| 1055721600000 | 355.89 |
| 1055808000000 | 359.82 |
| 1055894400000 | 359.34 |
| 1055980800000 | 361.84 |
| 1056067200000 | 360.41 |
| 1056326400000 | 355.47 |
| 1056412800000 | 354.86 |
| 1056499200000 | 357.85 |
| 1056585600000 | 356.08 |
| 1056672000000 | 358.46 |
| 1056931200000 | 359.28 |
| 1057017600000 | 363.6 |
| 1057104000000 | 367.99 |
| 1057190400000 | 368.92 |
| 1057276800000 | 372.41 |
| 1057536000000 | 376.86 |
| 1057622400000 | 377.17 |
| 1057708800000 | 378.03 |
| 1057795200000 | 377.47 |
| 1057881600000 | 376.89 |
| 1058140800000 | 382.6 |
| 1058227200000 | 381.44 |
| 1058313600000 | 381.63 |
| 1058400000000 | 378.16 |
| 1058486400000 | 376.93 |
| 1058745600000 | 374.37 |
| 1058832000000 | 374.54 |
| 1058918400000 | 375.3 |
| 1059004800000 | 378.5 |
| 1059091200000 | 381.38 |
| 1059350400000 | 385.49 |
| 1059436800000 | 382.72 |
| 1059523200000 | 381.71 |
| 1059609600000 | 381.5 |
| 1059696000000 | 381.97 |
| 1059955200000 | 381.7 |
| 1060041600000 | 378.51 |
| 1060128000000 | 376.67 |
| 1060214400000 | 380.4 |
| 1060300800000 | 379.32 |
| 1060560000000 | 380.73 |
| 1060646400000 | 382.57 |
| 1060732800000 | 388.67 |
| 1060819200000 | 390.46 |
| 1060905600000 | 392.45 |
| 1061164800000 | 396.49 |
| 1061251200000 | 395.95 |
| 1061337600000 | 396.87 |
| 1061424000000 | 400.84 |
| 1061510400000 | 401.78 |
| 1061769600000 | 401.78 |
| 1061856000000 | 400.73 |
| 1061942400000 | 400.43 |
| 1062028800000 | 397.44 |
| 1062115200000 | 402.66 |
| 1062374400000 | 404.72 |
| 1062460800000 | 406.18 |
| 1062547200000 | 407.26 |
| 1062633600000 | 406.09 |
| 1062720000000 | 406.64 |
| 1062979200000 | 406.26 |
| 1063065600000 | 404.39 |
| 1063152000000 | 403.35 |
| 1063238400000 | 405.3 |
| 1063324800000 | 407.37 |
| 1063584000000 | 407.04 |
| 1063670400000 | 409.99 |
| 1063756800000 | 411.98 |
| 1063843200000 | 411.98 |
| 1063929600000 | 412.93 |
| 1064188800000 | 409.36 |
| 1064275200000 | 412.54 |
| 1064361600000 | 413.42 |
| 1064448000000 | 410.15 |
| 1064534400000 | 407.66 |
| 1064793600000 | 407.09 |
| 1064880000000 | 407.58 |
| 1064966400000 | 410.13 |
| 1065052800000 | 415.14 |
| 1065139200000 | 418.15 |
| 1065398400000 | 423.24 |
| 1065484800000 | 424.46 |
| 1065571200000 | 426.41 |
| 1065657600000 | 430.51 |
| 1065744000000 | 434.26 |
| 1066003200000 | 435.69 |
| 1066089600000 | 432.86 |
| 1066176000000 | 434.52 |
| 1066262400000 | 438.66 |
| 1066348800000 | 437.09 |
| 1066608000000 | 438.82 |
| 1066694400000 | 438.08 |
| 1066780800000 | 438.09 |
| 1066867200000 | 430.97 |
| 1066953600000 | 431.52 |
| 1067212800000 | 432.23 |
| 1067299200000 | 437.39 |
| 1067385600000 | 437.53 |
| 1067472000000 | 441.33 |
| 1067558400000 | 441.61 |
| 1067817600000 | 449.32 |
| 1067904000000 | 449.58 |
| 1067990400000 | 451.75 |
| 1068076800000 | 448.71 |
| 1068163200000 | 451.9 |
| 1068422400000 | 451.35 |
| 1068508800000 | 449.65 |
| 1068595200000 | 452.41 |
| 1068681600000 | 456.22 |
| 1068768000000 | 458.97 |
| 1069027200000 | 454.24 |
| 1069113600000 | 454.56 |
| 1069200000000 | 447.52 |
| 1069286400000 | 445.48 |
| 1069372800000 | 445.41 |
| 1069632000000 | 442.87 |
| 1069718400000 | 445.34 |
| 1069804800000 | 449.15 |
| 1069891200000 | 447.94 |
| 1069977600000 | 453.35 |
| 1070236800000 | 462.68 |
| 1070323200000 | 464.8 |
| 1070409600000 | 466.39 |
| 1070496000000 | 466.7 |
| 1070582400000 | 465.77 |
| 1070841600000 | 465.97 |
| 1070928000000 | 470 |
| 1071014400000 | 467.28 |
| 1071100800000 | 468.76 |
| 1071187200000 | 471.66 |
| 1071446400000 | 475.41 |
| 1071532800000 | 472.88 |
| 1071619200000 | 470.16 |
| 1071705600000 | 472.86 |
| 1071792000000 | 473.32 |
| 1072051200000 | 474.98 |
| 1072137600000 | 475.67 |
| 1072224000000 | 476.82 |
| 1072310400000 | 476.71 |
| 1072396800000 | 480.77 |
| 1072656000000 | 485.77 |
| 1072742400000 | 490.97 |
| 1072828800000 | 493.4 |
| 1073001600000 | 501.42 |
| 1073260800000 | 513.63 |
| 1073347200000 | 511.79 |
| 1073433600000 | 512.03 |
| 1073520000000 | 515.44 |
| 1073606400000 | 520.5 |
| 1073865600000 | 521.07 |
| 1073952000000 | 520.39 |
| 1074038400000 | 519.31 |
| 1074124800000 | 514.09 |
| 1074211200000 | 514.55 |
| 1074470400000 | 515.63 |
| 1074556800000 | 518.88 |
| 1074643200000 | 517.27 |
| 1074729600000 | 515.95 |
| 1074816000000 | 517.6 |
| 1075075200000 | 518.31 |
| 1075161600000 | 522.61 |
| 1075248000000 | 521.05 |
| 1075334400000 | 511 |
| 1075420800000 | 512.43 |
| 1075680000000 | 512.5 |
| 1075766400000 | 513.93 |
| 1075852800000 | 514.36 |
| 1075939200000 | 514.06 |
| 1076025600000 | 519.63 |
| 1076284800000 | 527.74 |
| 1076371200000 | 530.05 |
| 1076457600000 | 533.19 |
| 1076544000000 | 535.58 |
| 1076630400000 | 539.7 |
| 1076889600000 | 541.28 |
| 1076976000000 | 544.93 |
| 1077062400000 | 546.11 |
| 1077148800000 | 542.75 |
| 1077235200000 | 540.61 |
| 1077494400000 | 539.34 |
| 1077580800000 | 537.35 |
| 1077667200000 | 538.89 |
| 1077753600000 | 538.86 |
| 1077840000000 | 543.95 |
| 1078099200000 | 550.01 |
| 1078185600000 | 552.46 |
| 1078272000000 | 549.4 |
| 1078358400000 | 552.96 |
| 1078444800000 | 556.79 |
| 1078704000000 | 555.38 |
| 1078790400000 | 558.35 |
| 1078876800000 | 550.77 |
| 1078963200000 | 545.92 |
| 1079049600000 | 544.32 |
| 1079308800000 | 539.86 |
| 1079395200000 | 538.74 |
| 1079481600000 | 541.41 |
| 1079568000000 | 548.92 |
| 1079654400000 | 549.86 |
| 1079913600000 | 533.54 |
| 1080000000000 | 525.25 |
| 1080086400000 | 524.27 |
| 1080172800000 | 521.28 |
| 1080259200000 | 522.65 |
| 1080518400000 | 533.93 |
| 1080604800000 | 538.29 |
| 1080691200000 | 544.22 |
| 1080777600000 | 548.85 |
| 1080864000000 | 552.89 |
| 1081123200000 | 557.87 |
| 1081209600000 | 558.14 |
| 1081296000000 | 556.85 |
| 1081382400000 | 556.89 |
| 1081468800000 | 555.36 |
| 1081728000000 | 559.8 |
| 1081814400000 | 558.87 |
| 1081900800000 | 553.97 |
| 1081987200000 | 547.96 |
| 1082073600000 | 549.44 |
| 1082332800000 | 545.32 |
| 1082419200000 | 543.6 |
| 1082505600000 | 539.44 |
| 1082592000000 | 535.47 |
| 1082678400000 | 539.44 |
| 1082937600000 | 530.44 |
| 1083024000000 | 525.09 |
| 1083110400000 | 516.43 |
| 1083196800000 | 500.53 |
| 1083283200000 | 490.74 |
| 1083542400000 | 484.83 |
| 1083628800000 | 493.35 |
| 1083715200000 | 486.13 |
| 1083801600000 | 478.02 |
| 1083888000000 | 474.08 |
| 1084147200000 | 449.7 |
| 1084233600000 | 452.41 |
| 1084320000000 | 447.09 |
| 1084406400000 | 441.89 |
| 1084492800000 | 434.2 |
| 1084752000000 | 414.55 |
| 1084838400000 | 419.16 |
| 1084924800000 | 436.3 |
| 1085011200000 | 430.26 |
| 1085097600000 | 439.6 |
| 1085356800000 | 443.48 |
| 1085443200000 | 442.62 |
| 1085529600000 | 446.54 |
| 1085616000000 | 452.19 |
| 1085702400000 | 456.22 |
| 1085961600000 | 452.31 |
| 1086048000000 | 451.08 |
| 1086134400000 | 449.65 |
| 1086220800000 | 440.35 |
| 1086307200000 | 442.53 |
| 1086566400000 | 454.11 |
| 1086652800000 | 454 |
| 1086739200000 | 452.22 |
| 1086825600000 | 450.4 |
| 1086912000000 | 444.2 |
| 1087171200000 | 433.84 |
| 1087257600000 | 437.01 |
| 1087344000000 | 435.54 |
| 1087430400000 | 435.67 |
| 1087516800000 | 433.06 |
| 1087776000000 | 431.66 |
| 1087862400000 | 430.74 |
| 1087948800000 | 434.05 |
| 1088035200000 | 440.65 |
| 1088121600000 | 443.58 |
| 1088380800000 | 442.09 |
| 1088467200000 | 444.23 |
| 1088553600000 | 449.13 |
| 1088640000000 | 451.52 |
| 1088726400000 | 450.98 |
| 1088985600000 | 449.87 |
| 1089072000000 | 449.59 |
| 1089158400000 | 451.57 |
| 1089244800000 | 449.2 |
| 1089331200000 | 451.63 |
| 1089590400000 | 452.96 |
| 1089676800000 | 447.9 |
| 1089763200000 | 445.24 |
| 1089849600000 | 442.77 |
| 1089936000000 | 445.54 |
| 1090195200000 | 444.67 |
| 1090281600000 | 433.59 |
| 1090368000000 | 433.97 |
| 1090454400000 | 431.78 |
| 1090540800000 | 430.86 |
| 1090800000000 | 427.17 |
| 1090886400000 | 428.55 |
| 1090972800000 | 429.61 |
| 1091059200000 | 428.67 |
| 1091145600000 | 432.85 |
| 1091404800000 | 429.7 |
| 1091491200000 | 429.88 |
| 1091577600000 | 427.16 |
| 1091664000000 | 431.87 |
| 1091750400000 | 432.29 |
| 1092009600000 | 433.29 |
| 1092096000000 | 434.32 |
| 1092182400000 | 430.75 |
| 1092268800000 | 430.22 |
| 1092355200000 | 432.11 |
| 1092614400000 | 433.21 |
| 1092700800000 | 436.28 |
| 1092787200000 | 436.82 |
| 1092873600000 | 443.8 |
| 1092960000000 | 447.27 |
| 1093219200000 | 446.52 |
| 1093305600000 | 447.99 |
| 1093392000000 | 450.68 |
| 1093478400000 | 457.05 |
| 1093564800000 | 456.84 |
| 1093824000000 | 457.37 |
| 1093910400000 | 459.83 |
| 1093996800000 | 465.59 |
| 1094083200000 | 468.88 |
| 1094169600000 | 469.06 |
| 1094428800000 | 469.55 |
| 1094515200000 | 470.82 |
| 1094601600000 | 473.27 |
| 1094688000000 | 474.34 |
| 1094774400000 | 475.82 |
| 1095033600000 | 477.81 |
| 1095120000000 | 480.17 |
| 1095206400000 | 480.46 |
| 1095292800000 | 484.06 |
| 1095379200000 | 482.39 |
| 1095638400000 | 484.35 |
| 1095724800000 | 485.79 |
| 1095811200000 | 484.22 |
| 1095897600000 | 483.68 |
| 1095984000000 | 482.12 |
| 1096243200000 | 479.72 |
| 1096329600000 | 479.86 |
| 1096416000000 | 479.54 |
| 1096502400000 | 482.06 |
| 1096588800000 | 488.32 |
| 1096848000000 | 497.29 |
| 1096934400000 | 498.3 |
| 1097020800000 | 497.64 |
| 1097107200000 | 498.88 |
| 1097193600000 | 500.9 |
| 1097452800000 | 501.81 |
| 1097539200000 | 496.51 |
| 1097625600000 | 494.08 |
| 1097712000000 | 488.56 |
| 1097798400000 | 488.51 |
| 1098057600000 | 487.79 |
| 1098144000000 | 489.73 |
| 1098230400000 | 484.28 |
| 1098316800000 | 485.28 |
| 1098403200000 | 485.89 |
| 1098662400000 | 482.31 |
| 1098748800000 | 477.78 |
| 1098835200000 | 480.56 |
| 1098921600000 | 484.99 |
| 1099008000000 | 485.29 |
| 1099267200000 | 485.35 |
| 1099353600000 | 490.54 |
| 1099440000000 | 498.58 |
| 1099526400000 | 500.08 |
| 1099612800000 | 504.06 |
| 1099872000000 | 503.33 |
| 1099958400000 | 503.86 |
| 1100044800000 | 507.55 |
| 1100131200000 | 507.23 |
| 1100217600000 | 512.62 |
| 1100476800000 | 514.57 |
| 1100563200000 | 514.84 |
| 1100649600000 | 522.55 |
| 1100736000000 | 522.67 |
| 1100822400000 | 522.39 |
| 1101081600000 | 518.35 |
| 1101168000000 | 522.76 |
| 1101254400000 | 526.76 |
| 1101340800000 | 527.61 |
| 1101427200000 | 527.57 |
| 1101686400000 | 529.43 |
| 1101772800000 | 531.74 |
| 1101859200000 | 533.84 |
| 1101945600000 | 537.19 |
| 1102032000000 | 536.25 |
| 1102291200000 | 537.66 |
| 1102377600000 | 534.81 |
| 1102464000000 | 530.63 |
| 1102550400000 | 527.37 |
| 1102636800000 | 524.13 |
| 1102896000000 | 527.52 |
| 1102982400000 | 529.73 |
| 1103068800000 | 535.36 |
| 1103155200000 | 537.54 |
| 1103241600000 | 537.95 |
| 1103500800000 | 542.21 |
| 1103587200000 | 543.15 |
| 1103673600000 | 544.89 |
| 1103760000000 | 547.63 |
| 1103846400000 | 549.39 |
| 1104105600000 | 549.86 |
| 1104192000000 | 551.72 |
| 1104278400000 | 557.47 |
| 1104364800000 | 561.81 |
| 1104451200000 | 566.16 |
| 1104710400000 | 564.24 |
| 1104796800000 | 556.29 |
| 1104883200000 | 548.89 |
| 1104969600000 | 543.53 |
| 1105056000000 | 544.72 |
| 1105315200000 | 544.64 |
| 1105401600000 | 547.5 |
| 1105488000000 | 545.12 |
| 1105574400000 | 547.97 |
| 1105660800000 | 548.63 |
| 1105920000000 | 551.23 |
| 1106006400000 | 549.18 |
| 1106092800000 | 551.18 |
| 1106179200000 | 545.68 |
| 1106265600000 | 545.95 |
| 1106524800000 | 546.43 |
| 1106611200000 | 545.04 |
| 1106697600000 | 549.08 |
| 1106784000000 | 549.84 |
| 1106870400000 | 554.36 |
| 1107129600000 | 559.25 |
| 1107216000000 | 558.09 |
| 1107302400000 | 560.85 |
| 1107388800000 | 564.06 |
| 1107475200000 | 566.45 |
| 1107734400000 | 567.87 |
| 1107820800000 | 565.91 |
| 1107907200000 | 566.6 |
| 1107993600000 | 566.87 |
| 1108080000000 | 570.25 |
| 1108339200000 | 576.24 |
| 1108425600000 | 577.34 |
| 1108512000000 | 579.41 |
| 1108598400000 | 581.36 |
| 1108684800000 | 585.82 |
| 1108944000000 | 588.05 |
| 1109030400000 | 588.44 |
| 1109116800000 | 589.91 |
| 1109203200000 | 594.97 |
| 1109289600000 | 596.33 |
| 1109548800000 | 601.5 |
| 1109635200000 | 601.88 |
| 1109721600000 | 601.61 |
| 1109808000000 | 602.77 |
| 1109894400000 | 605.22 |
| 1110153600000 | 606.97 |
| 1110240000000 | 604.94 |
| 1110326400000 | 607.26 |
| 1110412800000 | 604.12 |
| 1110499200000 | 607 |
| 1110758400000 | 600.49 |
| 1110844800000 | 587.97 |
| 1110931200000 | 586.12 |
| 1111017600000 | 582.24 |
| 1111104000000 | 586.23 |
| 1111363200000 | 583.09 |
| 1111449600000 | 579.23 |
| 1111536000000 | 570.8 |
| 1111622400000 | 568.98 |
| 1111708800000 | 572.82 |
| 1111968000000 | 569.65 |
| 1112054400000 | 560.18 |
| 1112140800000 | 562 |
| 1112227200000 | 569.37 |
| 1112313600000 | 575.68 |
| 1112572800000 | 569.39 |
| 1112659200000 | 568.68 |
| 1112745600000 | 569.8 |
| 1112832000000 | 571.12 |
| 1112918400000 | 571.58 |
| 1113177600000 | 569.93 |
| 1113264000000 | 568.26 |
| 1113350400000 | 571.13 |
| 1113436800000 | 561.13 |
| 1113523200000 | 553.47 |
| 1113782400000 | 538.64 |
| 1113868800000 | 547.39 |
| 1113955200000 | 546.83 |
| 1114041600000 | 548.87 |
| 1114128000000 | 551.05 |
| 1114387200000 | 552.33 |
| 1114473600000 | 553.44 |
| 1114560000000 | 547.35 |
| 1114646400000 | 543.31 |
| 1114732800000 | 544.62 |
| 1114992000000 | 545.74 |
| 1115078400000 | 547 |
| 1115164800000 | 553.9 |
| 1115251200000 | 558.68 |
| 1115337600000 | 560.02 |
| 1115596800000 | 557.4 |
| 1115683200000 | 553.9 |
| 1115769600000 | 550.49 |
| 1115856000000 | 548.7 |
| 1115942400000 | 547.97 |
| 1116201600000 | 545.02 |
| 1116288000000 | 544.25 |
| 1116374400000 | 547.61 |
| 1116460800000 | 552.56 |
| 1116547200000 | 550.32 |
| 1116806400000 | 548.94 |
| 1116892800000 | 550.26 |
| 1116979200000 | 548.32 |
| 1117065600000 | 549.03 |
| 1117152000000 | 554.91 |
| 1117411200000 | 557.13 |
| 1117497600000 | 556.67 |
| 1117584000000 | 556.15 |
| 1117670400000 | 560.62 |
| 1117756800000 | 566.01 |
| 1118016000000 | 566.06 |
| 1118102400000 | 565.41 |
| 1118188800000 | 568.91 |
| 1118275200000 | 566.84 |
| 1118361600000 | 570.56 |
| 1118620800000 | 569.37 |
| 1118707200000 | 568.66 |
| 1118793600000 | 572.4 |
| 1118880000000 | 574.9 |
| 1118966400000 | 578.29 |
| 1119225600000 | 575.94 |
| 1119312000000 | 576.09 |
| 1119398400000 | 580.27 |
| 1119484800000 | 580.28 |
| 1119571200000 | 579.45 |
| 1119830400000 | 576.58 |
| 1119916800000 | 575.16 |
| 1120003200000 | 574.68 |
| 1120089600000 | 574.41 |
| 1120176000000 | 577.84 |
| 1120435200000 | 575.65 |
| 1120521600000 | 569.77 |
| 1120608000000 | 571.56 |
| 1120694400000 | 568.1 |
| 1120780800000 | 569.37 |
| 1121040000000 | 579.3 |
| 1121126400000 | 585.73 |
| 1121212800000 | 587.32 |
| 1121299200000 | 592.53 |
| 1121385600000 | 591.31 |
| 1121644800000 | 593.36 |
| 1121731200000 | 595.32 |
| 1121817600000 | 597.1 |
| 1121904000000 | 600.41 |
| 1121990400000 | 602.59 |
| 1122249600000 | 602.82 |
| 1122336000000 | 599.49 |
| 1122422400000 | 602.65 |
| 1122508800000 | 608.28 |
| 1122595200000 | 610.03 |
| 1122854400000 | 612.01 |
| 1122940800000 | 614.54 |
| 1123027200000 | 620.88 |
| 1123113600000 | 623.63 |
| 1123200000000 | 621.91 |
| 1123459200000 | 619.9 |
| 1123545600000 | 622.6 |
| 1123632000000 | 626.23 |
| 1123718400000 | 623.58 |
| 1123804800000 | 621.8 |
| 1124064000000 | 619.49 |
| 1124150400000 | 617.95 |
| 1124236800000 | 618.07 |
| 1124323200000 | 611.75 |
| 1124409600000 | 607.74 |
| 1124668800000 | 615.9 |
| 1124755200000 | 613.51 |
| 1124841600000 | 606.55 |
| 1124928000000 | 608.68 |
| 1125014400000 | 607.46 |
| 1125273600000 | 598.03 |
| 1125360000000 | 599.26 |
| 1125446400000 | 602.46 |
| 1125532800000 | 609.62 |
| 1125619200000 | 618.5 |
| 1125878400000 | 620.46 |
| 1125964800000 | 620.35 |
| 1126051200000 | 623.07 |
| 1126137600000 | 623.84 |
| 1126224000000 | 626.14 |
| 1126483200000 | 626.95 |
| 1126569600000 | 624.71 |
| 1126656000000 | 626.79 |
| 1126742400000 | 627.16 |
| 1126828800000 | 627.41 |
| 1127088000000 | 628.62 |
| 1127174400000 | 633.32 |
| 1127260800000 | 633.28 |
| 1127347200000 | 629.38 |
| 1127433600000 | 626.85 |
| 1127692800000 | 631.23 |
| 1127779200000 | 632.19 |
| 1127865600000 | 634.96 |
| 1127952000000 | 641.57 |
| 1128038400000 | 646.82 |
| 1128297600000 | 647.15 |
| 1128384000000 | 650.95 |
| 1128470400000 | 645.85 |
| 1128556800000 | 635.9 |
| 1128643200000 | 637.7 |
| 1128902400000 | 640.82 |
| 1128988800000 | 642.91 |
| 1129075200000 | 636.33 |
| 1129161600000 | 626.81 |
| 1129248000000 | 624.43 |
| 1129507200000 | 620.74 |
| 1129593600000 | 618.89 |
| 1129680000000 | 607.27 |
| 1129766400000 | 608.05 |
| 1129852800000 | 611.04 |
| 1130112000000 | 611.42 |
| 1130198400000 | 609.93 |
| 1130284800000 | 608.82 |
| 1130371200000 | 603.34 |
| 1130457600000 | 600.86 |
| 1130716800000 | 611.2 |
| 1130803200000 | 617.37 |
| 1130889600000 | 624.1 |
| 1130976000000 | 625.81 |
| 1131062400000 | 624.85 |
| 1131321600000 | 624.93 |
| 1131408000000 | 626.29 |
| 1131494400000 | 630.79 |
| 1131580800000 | 633.66 |
| 1131667200000 | 638.27 |
| 1131926400000 | 637.02 |
| 1132012800000 | 635.43 |
| 1132099200000 | 637.2 |
| 1132185600000 | 643.07 |
| 1132272000000 | 645.46 |
| 1132531200000 | 647.12 |
| 1132617600000 | 642.27 |
| 1132704000000 | 652.85 |
| 1132790400000 | 656.19 |
| 1132876800000 | 658.99 |
| 1133136000000 | 660.74 |
| 1133222400000 | 659.22 |
| 1133308800000 | 663.75 |
| 1133395200000 | 666.46 |
| 1133481600000 | 670.49 |
| 1133740800000 | 676.26 |
| 1133827200000 | 681.42 |
| 1133913600000 | 678.19 |
| 1134000000000 | 676.38 |
| 1134086400000 | 678.78 |
| 1134345600000 | 684.66 |
| 1134432000000 | 690.43 |
| 1134518400000 | 692.76 |
| 1134604800000 | 691.75 |
| 1134691200000 | 690.92 |
| 1134950400000 | 694.72 |
| 1135036800000 | 694.16 |
| 1135123200000 | 699.02 |
| 1135209600000 | 698.73 |
| 1135296000000 | 702.45 |
| 1135555200000 | 703.54 |
| 1135641600000 | 704.96 |
| 1135728000000 | 709.34 |
| 1135814400000 | 717.74 |
| 1135900800000 | 719.96 |
| 1136160000000 | 721.13 |
| 1136246400000 | 734.36 |
| 1136332800000 | 745.47 |
| 1136419200000 | 754.74 |
| 1136505600000 | 761.74 |
| 1136764800000 | 771.2 |
| 1136851200000 | 767.97 |
| 1136937600000 | 772.11 |
| 1137024000000 | 775.74 |
| 1137110400000 | 776.08 |
| 1137369600000 | 782.23 |
| 1137456000000 | 770.2 |
| 1137542400000 | 755.32 |
| 1137628800000 | 766.29 |
| 1137715200000 | 761.37 |
| 1137974400000 | 752.04 |
| 1138060800000 | 763.61 |
| 1138147200000 | 771.87 |
| 1138233600000 | 778.09 |
| 1138320000000 | 784.79 |
| 1138579200000 | 783.04 |
| 1138665600000 | 785.01 |
| 1138752000000 | 783.53 |
| 1138838400000 | 779.69 |
| 1138924800000 | 773.31 |
| 1139184000000 | 782.13 |
| 1139270400000 | 778.11 |
| 1139356800000 | 767.76 |
| 1139443200000 | 773.07 |
| 1139529600000 | 777.09 |
| 1139788800000 | 769.12 |
| 1139875200000 | 773.39 |
| 1139961600000 | 773.41 |
| 1140048000000 | 777.48 |
| 1140134400000 | 781.94 |
| 1140393600000 | 784.53 |
| 1140480000000 | 781.9 |
| 1140566400000 | 776.88 |
| 1140652800000 | 778.57 |
| 1140739200000 | 784.01 |
| 1140998400000 | 786.55 |
| 1141084800000 | 783.16 |
| 1141171200000 | 791.15 |
| 1141257600000 | 793.85 |
| 1141344000000 | 786.73 |
| 1141603200000 | 786.03 |
| 1141689600000 | 767.35 |
| 1141776000000 | 760.47 |
| 1141862400000 | 762.48 |
| 1141948800000 | 767.05 |
| 1142208000000 | 774.18 |
| 1142294400000 | 771.39 |
| 1142380800000 | 780.31 |
| 1142467200000 | 784.78 |
| 1142553600000 | 787.77 |
| 1142812800000 | 791.05 |
| 1142899200000 | 783.7 |
| 1142985600000 | 779.74 |
| 1143072000000 | 779.71 |
| 1143158400000 | 780.57 |
| 1143417600000 | 784.7 |
| 1143504000000 | 779.86 |
| 1143590400000 | 782.11 |
| 1143676800000 | 791.22 |
| 1143763200000 | 799.81 |
| 1144022400000 | 810.59 |
| 1144108800000 | 818.84 |
| 1144195200000 | 823.62 |
| 1144281600000 | 829.11 |
| 1144368000000 | 827.31 |
| 1144627200000 | 826.62 |
| 1144713600000 | 825.98 |
| 1144800000000 | 811.84 |
| 1144886400000 | 813.59 |
| 1144972800000 | 818.03 |
| 1145232000000 | 822.49 |
| 1145318400000 | 829.01 |
| 1145404800000 | 836.17 |
| 1145491200000 | 837.12 |
| 1145577600000 | 840.45 |
| 1145836800000 | 841.25 |
| 1145923200000 | 837.21 |
| 1146009600000 | 842.55 |
| 1146096000000 | 843.18 |
| 1146182400000 | 843.53 |
| 1146441600000 | 845.54 |
| 1146528000000 | 831.51 |
| 1146614400000 | 837.72 |
| 1146700800000 | 839.53 |
| 1146787200000 | 844.35 |
| 1147046400000 | 852.62 |
| 1147132800000 | 851.14 |
| 1147219200000 | 854.42 |
| 1147305600000 | 851.92 |
| 1147392000000 | 837.89 |
| 1147651200000 | 806.37 |
| 1147737600000 | 800.21 |
| 1147824000000 | 801.42 |
| 1147910400000 | 780.25 |
| 1147996800000 | 777.26 |
| 1148256000000 | 736.46 |
| 1148342400000 | 742.35 |
| 1148428800000 | 731.13 |
| 1148515200000 | 729.1 |
| 1148601600000 | 744.52 |
| 1148860800000 | 748.28 |
| 1148947200000 | 739.64 |
| 1149033600000 | 737.18 |
| 1149120000000 | 735.07 |
| 1149206400000 | 740.76 |
| 1149465600000 | 729.72 |
| 1149552000000 | 719.82 |
| 1149638400000 | 701.56 |
| 1149724800000 | 674.64 |
| 1149811200000 | 682.24 |
| 1150070400000 | 674.18 |
| 1150156800000 | 651.02 |
| 1150243200000 | 655.34 |
| 1150329600000 | 663.45 |
| 1150416000000 | 679.67 |
| 1150675200000 | 673.9 |
| 1150761600000 | 662.55 |
| 1150848000000 | 661.28 |
| 1150934400000 | 666.89 |
| 1151020800000 | 662.99 |
| 1151280000000 | 661.94 |
| 1151366400000 | 665.43 |
| 1151452800000 | 666.21 |
| 1151539200000 | 679.07 |
| 1151625600000 | 701.22 |
| 1151884800000 | 709.92 |
| 1151971200000 | 714.73 |
| 1152057600000 | 702.43 |
| 1152144000000 | 704.53 |
| 1152230400000 | 706.93 |
| 1152489600000 | 712.11 |
| 1152576000000 | 709.59 |
| 1152662400000 | 708.64 |
| 1152748800000 | 696.51 |
| 1152835200000 | 684.47 |
| 1153094400000 | 671.89 |
| 1153180800000 | 672.51 |
| 1153267200000 | 678.16 |
| 1153353600000 | 692.74 |
| 1153440000000 | 690.29 |
| 1153699200000 | 690.5 |
| 1153785600000 | 695.44 |
| 1153872000000 | 696.43 |
| 1153958400000 | 708.54 |
| 1154044800000 | 710.9 |
| 1154304000000 | 711.07 |
| 1154390400000 | 704.83 |
| 1154476800000 | 710.24 |
| 1154563200000 | 709.85 |
| 1154649600000 | 714.71 |
| 1154908800000 | 712.93 |
| 1154995200000 | 717.3 |
| 1155081600000 | 723.88 |
| 1155168000000 | 724.89 |
| 1155254400000 | 725.77 |
| 1155513600000 | 724.58 |
| 1155600000000 | 728 |
| 1155686400000 | 736.74 |
| 1155772800000 | 739.47 |
| 1155859200000 | 736.76 |
| 1156118400000 | 729.04 |
| 1156204800000 | 731.45 |
| 1156291200000 | 728.22 |
| 1156377600000 | 723.39 |
| 1156464000000 | 724.08 |
| 1156723200000 | 722.59 |
| 1156809600000 | 729.67 |
| 1156896000000 | 736.05 |
| 1156982400000 | 737.04 |
| 1157068800000 | 740.02 |
| 1157328000000 | 750.13 |
| 1157414400000 | 749.98 |
| 1157500800000 | 747.08 |
| 1157587200000 | 742.66 |
| 1157673600000 | 745.25 |
| 1157932800000 | 737.18 |
| 1158019200000 | 736.66 |
| 1158105600000 | 739.61 |
| 1158192000000 | 741.03 |
| 1158278400000 | 751.39 |
| 1158537600000 | 761.37 |
| 1158624000000 | 760.75 |
| 1158710400000 | 761.23 |
| 1158796800000 | 760.84 |
| 1158883200000 | 752.88 |
| 1159142400000 | 753.97 |
| 1159228800000 | 754.97 |
| 1159315200000 | 759.64 |
| 1159401600000 | 761.16 |
| 1159488000000 | 762.74 |
| 1159747200000 | 765 |
| 1159833600000 | 765.78 |
| 1159920000000 | 761.76 |
| 1160006400000 | 768.1 |
| 1160092800000 | 768.27 |
| 1160352000000 | 758.67 |
| 1160438400000 | 764.39 |
| 1160524800000 | 764.63 |
| 1160611200000 | 771.49 |
| 1160697600000 | 780.94 |
| 1160956800000 | 783.82 |
| 1161043200000 | 781.13 |
| 1161129600000 | 785.14 |
| 1161216000000 | 786.98 |
| 1161302400000 | 790.87 |
| 1161561600000 | 790.49 |
| 1161648000000 | 792.2 |
| 1161734400000 | 793.78 |
| 1161820800000 | 801.05 |
| 1161907200000 | 800.46 |
| 1162166400000 | 796.93 |
| 1162252800000 | 805.1 |
| 1162339200000 | 814.66 |
| 1162425600000 | 816.22 |
| 1162512000000 | 822.54 |
| 1162771200000 | 824.26 |
| 1162857600000 | 830.16 |
| 1162944000000 | 827.13 |
| 1163030400000 | 831.03 |
| 1163116800000 | 832.62 |
| 1163376000000 | 830.71 |
| 1163462400000 | 835.74 |
| 1163548800000 | 836.68 |
| 1163635200000 | 840.27 |
| 1163721600000 | 836.61 |
| 1163980800000 | 835.42 |
| 1164067200000 | 840.26 |
| 1164153600000 | 849.16 |
| 1164240000000 | 854.02 |
| 1164326400000 | 858.29 |
| 1164585600000 | 859.4 |
| 1164672000000 | 852.39 |
| 1164758400000 | 861.43 |
| 1164844800000 | 870.57 |
| 1164931200000 | 874.84 |
| 1165190400000 | 877.79 |
| 1165276800000 | 881 |
| 1165363200000 | 884.15 |
| 1165449600000 | 886.13 |
| 1165536000000 | 882.22 |
| 1165795200000 | 878.92 |
| 1165881600000 | 871.28 |
| 1165968000000 | 874.72 |
| 1166054400000 | 885.07 |
| 1166140800000 | 890.17 |
| 1166400000000 | 891.73 |
| 1166486400000 | 881.4 |
| 1166572800000 | 891.08 |
| 1166659200000 | 890.79 |
| 1166745600000 | 893.04 |
| 1167004800000 | 894.89 |
| 1167091200000 | 896.29 |
| 1167177600000 | 903.21 |
| 1167264000000 | 908.74 |
| 1167350400000 | 913.54 |
| 1167696000000 | 922.19 |
| 1167782400000 | 919.99 |
| 1167868800000 | 910.1 |
| 1167955200000 | 901.72 |
| 1168214400000 | 895.45 |
| 1168300800000 | 893.66 |
| 1168387200000 | 883.9 |
| 1168473600000 | 888.17 |
| 1168560000000 | 897.02 |
| 1168819200000 | 907.15 |
| 1168905600000 | 907.32 |
| 1168992000000 | 909.04 |
| 1169078400000 | 913.55 |
| 1169164800000 | 911.51 |
| 1169424000000 | 915.33 |
| 1169510400000 | 915.08 |
| 1169596800000 | 923.27 |
| 1169683200000 | 920.61 |
| 1169769600000 | 916.44 |
| 1170028800000 | 912.03 |
| 1170115200000 | 913.27 |
| 1170201600000 | 913.03 |
| 1170288000000 | 923.14 |
| 1170374400000 | 931.45 |
| 1170633600000 | 934.11 |
| 1170720000000 | 942 |
| 1170806400000 | 943.66 |
| 1170892800000 | 943.22 |
| 1170979200000 | 943.38 |
| 1171238400000 | 934.34 |
| 1171324800000 | 937.5 |
| 1171411200000 | 949.25 |
| 1171497600000 | 955.65 |
| 1171584000000 | 959.11 |
| 1171843200000 | 961.22 |
| 1171929600000 | 958.81 |
| 1172016000000 | 962.64 |
| 1172102400000 | 967.8 |
| 1172188800000 | 966.18 |
| 1172448000000 | 970.88 |
| 1172534400000 | 947.85 |
| 1172620800000 | 933.12 |
| 1172707200000 | 924.43 |
| 1172793600000 | 919.59 |
| 1173052800000 | 879.72 |
| 1173139200000 | 899.12 |
| 1173225600000 | 902.6 |
| 1173312000000 | 921.6 |
| 1173398400000 | 925.85 |
| 1173657600000 | 934.07 |
| 1173744000000 | 930.74 |
| 1173830400000 | 915.74 |
| 1173916800000 | 927.89 |
| 1174003200000 | 926.94 |
| 1174262400000 | 935.51 |
| 1174348800000 | 941.39 |
| 1174435200000 | 951.89 |
| 1174521600000 | 960.64 |
| 1174608000000 | 963.36 |
| 1174867200000 | 967.64 |
| 1174953600000 | 965.09 |
| 1175040000000 | 956.01 |
| 1175126400000 | 966.45 |
| 1175212800000 | 972.65 |
| 1175472000000 | 973.77 |
| 1175558400000 | 983.65 |
| 1175644800000 | 991.81 |
| 1175731200000 | 996.85 |
| 1175817600000 | 998.6 |
| 1176076800000 | 1006.28 |
| 1176163200000 | 1008.58 |
| 1176249600000 | 1011.3 |
| 1176336000000 | 1014.79 |
| 1176422400000 | 1019.2 |
| 1176681600000 | 1027.83 |
| 1176768000000 | 1022.57 |
| 1176854400000 | 1026.16 |
| 1176940800000 | 1019.44 |
| 1177027200000 | 1035.74 |
| 1177286400000 | 1039.39 |
| 1177372800000 | 1042.65 |
| 1177459200000 | 1045.62 |
| 1177545600000 | 1043.7 |
| 1177632000000 | 1038.41 |
| 1177891200000 | 1035.3 |
| 1177977600000 | 1034.69 |
| 1178064000000 | 1040.4 |
| 1178150400000 | 1039.58 |
| 1178236800000 | 1049.51 |
| 1178496000000 | 1057.61 |
| 1178582400000 | 1053.6 |
| 1178668800000 | 1059.74 |
| 1178755200000 | 1063.38 |
| 1178841600000 | 1061.08 |
| 1179100800000 | 1067.44 |
| 1179187200000 | 1059.36 |
| 1179273600000 | 1069.41 |
| 1179360000000 | 1074.13 |
| 1179446400000 | 1074.09 |
| 1179705600000 | 1082.92 |
| 1179792000000 | 1086.82 |
| 1179878400000 | 1088.76 |
| 1179964800000 | 1080.12 |
| 1180051200000 | 1087.09 |
| 1180310400000 | 1096.16 |
| 1180396800000 | 1101.31 |
| 1180483200000 | 1095.61 |
| 1180569600000 | 1117.88 |
| 1180656000000 | 1125.33 |
| 1180915200000 | 1127.89 |
| 1181001600000 | 1129.83 |
| 1181088000000 | 1121.76 |
| 1181174400000 | 1124.06 |
| 1181260800000 | 1113.91 |
| 1181520000000 | 1116.35 |
| 1181606400000 | 1119.59 |
| 1181692800000 | 1120.46 |
| 1181779200000 | 1135.64 |
| 1181865600000 | 1148.66 |
| 1182124800000 | 1161.28 |
| 1182211200000 | 1164.63 |
| 1182297600000 | 1158.54 |
| 1182384000000 | 1163.7 |
| 1182470400000 | 1162.55 |
| 1182729600000 | 1158.72 |
| 1182816000000 | 1152.27 |
| 1182902400000 | 1145.46 |
| 1182988800000 | 1158.55 |
| 1183075200000 | 1164.09 |
| 1183334400000 | 1180.5 |
| 1183420800000 | 1197.66 |
| 1183507200000 | 1206.39 |
| 1183593600000 | 1212.39 |
| 1183680000000 | 1219.37 |
| 1183939200000 | 1232.61 |
| 1184025600000 | 1230.27 |
| 1184112000000 | 1230.27 |
| 1184198400000 | 1244.53 |
| 1184284800000 | 1256.41 |
| 1184544000000 | 1251.87 |
| 1184630400000 | 1255.71 |
| 1184716800000 | 1254.31 |
| 1184803200000 | 1265.11 |
| 1184889600000 | 1279.22 |
| 1185148800000 | 1292.45 |
| 1185235200000 | 1291.6 |
| 1185321600000 | 1294.82 |
| 1185408000000 | 1270.6 |
| 1185494400000 | 1233.47 |
| 1185753600000 | 1237.91 |
| 1185840000000 | 1260.88 |
| 1185926400000 | 1221.15 |
| 1186012800000 | 1220.21 |
| 1186099200000 | 1224.12 |
| 1186358400000 | 1204.06 |
| 1186444800000 | 1206.8 |
| 1186531200000 | 1234.62 |
| 1186617600000 | 1226.53 |
| 1186704000000 | 1191.05 |
| 1186963200000 | 1183.06 |
| 1187049600000 | 1162.99 |
| 1187136000000 | 1132.54 |
| 1187222400000 | 1052.84 |
| 1187308800000 | 1046.23 |
| 1187568000000 | 1094.06 |
| 1187654400000 | 1089.87 |
| 1187740800000 | 1113.67 |
| 1187827200000 | 1136.1 |
| 1187913600000 | 1142.95 |
| 1188172800000 | 1158.52 |
| 1188259200000 | 1156.79 |
| 1188345600000 | 1155.18 |
| 1188432000000 | 1168.25 |
| 1188518400000 | 1196.12 |
| 1188777600000 | 1201.69 |
| 1188864000000 | 1197.9 |
| 1188950400000 | 1193.47 |
| 1189036800000 | 1203.68 |
| 1189123200000 | 1201.99 |
| 1189382400000 | 1191.28 |
| 1189468800000 | 1199.5 |
| 1189555200000 | 1197.06 |
| 1189641600000 | 1203.27 |
| 1189728000000 | 1212.51 |
| 1189987200000 | 1206.08 |
| 1190073600000 | 1207.2 |
| 1190160000000 | 1233.46 |
| 1190246400000 | 1236.27 |
| 1190332800000 | 1251.92 |
| 1190592000000 | 1257.55 |
| 1190678400000 | 1253.84 |
| 1190764800000 | 1263.58 |
| 1190851200000 | 1280.95 |
| 1190937600000 | 1288.89 |
| 1191196800000 | 1302.29 |
| 1191283200000 | 1314.95 |
| 1191369600000 | 1311.49 |
| 1191456000000 | 1309.51 |
| 1191542400000 | 1320.49 |
| 1191801600000 | 1316.7 |
| 1191888000000 | 1318.09 |
| 1191974400000 | 1327.79 |
| 1192060800000 | 1340.21 |
| 1192147200000 | 1329.18 |
| 1192406400000 | 1335.81 |
| 1192492800000 | 1327.93 |
| 1192579200000 | 1331.14 |
| 1192665600000 | 1336.4 |
| 1192752000000 | 1323.48 |
| 1193011200000 | 1291.95 |
| 1193097600000 | 1321.47 |
| 1193184000000 | 1317.84 |
| 1193270400000 | 1331.11 |
| 1193356800000 | 1303.85 |
| 1193616000000 | 1318.88 |
| 1193702400000 | 1314.68 |
| 1193788800000 | 1323.79 |
| 1193875200000 | 1317.54 |
| 1193961600000 | 1303.2 |
| 1194220800000 | 1294.43 |
| 1194307200000 | 1305.86 |
| 1194393600000 | 1299.31 |
| 1194480000000 | 1272.14 |
| 1194566400000 | 1268.13 |
| 1194825600000 | 1223.66 |
| 1194912000000 | 1226.53 |
| 1194998400000 | 1253.41 |
| 1195084800000 | 1239.33 |
| 1195171200000 | 1232.13 |
| 1195430400000 | 1221.05 |
| 1195516800000 | 1217.01 |
| 1195603200000 | 1179.24 |
| 1195689600000 | 1167.89 |
| 1195776000000 | 1156.43 |
| 1196035200000 | 1166.87 |
| 1196121600000 | 1156.95 |
| 1196208000000 | 1163.35 |
| 1196294400000 | 1179.91 |
| 1196380800000 | 1204.15 |
| 1196640000000 | 1207.22 |
| 1196726400000 | 1213.48 |
| 1196812800000 | 1226.48 |
| 1196899200000 | 1228.11 |
| 1196985600000 | 1227.95 |
| 1197244800000 | 1216.98 |
| 1197331200000 | 1216.5 |
| 1197417600000 | 1212.32 |
| 1197504000000 | 1192.55 |
| 1197590400000 | 1180.97 |
| 1197849600000 | 1139.68 |
| 1197936000000 | 1136.99 |
| 1198022400000 | 1145.66 |
| 1198108800000 | 1137.05 |
| 1198195200000 | 1146.89 |
| 1198454400000 | 1167.56 |
| 1198540800000 | 1171.63 |
| 1198627200000 | 1174.1 |
| 1198713600000 | 1186.31 |
| 1198800000000 | 1197.78 |
| 1199059200000 | 1206.65 |
| 1199232000000 | 1201.2 |
| 1199318400000 | 1198.97 |
| 1199404800000 | 1203.5 |
| 1199664000000 | 1186.7 |
| 1199750400000 | 1188.15 |
| 1199836800000 | 1190.8 |
| 1199923200000 | 1187.06 |
| 1200009600000 | 1182.01 |
| 1200268800000 | 1179.22 |
| 1200355200000 | 1167.24 |
| 1200441600000 | 1128.67 |
| 1200528000000 | 1119.8 |
| 1200614400000 | 1113.14 |
| 1200873600000 | 1059.67 |
| 1200960000000 | 1012.56 |
| 1201046400000 | 1017.2 |
| 1201132800000 | 1033.69 |
| 1201219200000 | 1060.04 |
| 1201478400000 | 1034.48 |
| 1201564800000 | 1045.07 |
| 1201651200000 | 1032.51 |
| 1201737600000 | 1034.35 |
| 1201824000000 | 1051.4 |
| 1202083200000 | 1073.41 |
| 1202169600000 | 1068.96 |
| 1202256000000 | 1056.64 |
| 1202342400000 | 1050.43 |
| 1202428800000 | 1049.85 |
| 1202688000000 | 1038.79 |
| 1202774400000 | 1047.05 |
| 1202860800000 | 1048.6 |
| 1202947200000 | 1069.91 |
| 1203033600000 | 1073.94 |
| 1203292800000 | 1083.17 |
| 1203379200000 | 1094.6 |
| 1203465600000 | 1081.08 |
| 1203552000000 | 1092.9 |
| 1203638400000 | 1090.81 |
| 1203897600000 | 1098.63 |
| 1203984000000 | 1105.83 |
| 1204070400000 | 1121.47 |
| 1204156800000 | 1123.6 |
| 1204243200000 | 1118.78 |
| 1204502400000 | 1099.76 |
| 1204588800000 | 1100.65 |
| 1204675200000 | 1100.84 |
| 1204761600000 | 1104.82 |
| 1204848000000 | 1083.89 |
| 1205107200000 | 1052.02 |
| 1205193600000 | 1065.77 |
| 1205280000000 | 1073.96 |
| 1205366400000 | 1046.93 |
| 1205452800000 | 1036.19 |
| 1205712000000 | 993.03 |
| 1205798400000 | 999.47 |
| 1205884800000 | 1000.81 |
| 1205971200000 | 993.39 |
| 1206057600000 | 1000.5 |
| 1206316800000 | 1014.51 |
| 1206403200000 | 1036.9 |
| 1206489600000 | 1041.86 |
| 1206576000000 | 1043.58 |
| 1206662400000 | 1049.44 |
| 1206921600000 | 1047.65 |
| 1207008000000 | 1045.92 |
| 1207094400000 | 1057.31 |
| 1207180800000 | 1058.56 |
| 1207267200000 | 1061.99 |
| 1207526400000 | 1074.3 |
| 1207612800000 | 1070.59 |
| 1207699200000 | 1069.53 |
| 1207785600000 | 1078.53 |
| 1207872000000 | 1077.51 |
| 1208131200000 | 1067.63 |
| 1208217600000 | 1073.07 |
| 1208304000000 | 1084.14 |
| 1208390400000 | 1087.25 |
| 1208476800000 | 1089.29 |
| 1208736000000 | 1098.35 |
| 1208822400000 | 1101.56 |
| 1208908800000 | 1108.64 |
| 1208995200000 | 1104.27 |
| 1209081600000 | 1103.04 |
| 1209340800000 | 1102.16 |
| 1209427200000 | 1091.7 |
| 1209513600000 | 1100.99 |
| 1209600000000 | 1100.85 |
| 1209686400000 | 1112.93 |
| 1209945600000 | 1114.82 |
| 1210032000000 | 1114.07 |
| 1210118400000 | 1107.19 |
| 1210204800000 | 1097.41 |
| 1210291200000 | 1093.61 |
| 1210550400000 | 1092.61 |
| 1210636800000 | 1097.43 |
| 1210723200000 | 1098.22 |
| 1210809600000 | 1107.74 |
| 1210896000000 | 1121.25 |
| 1211155200000 | 1127.09 |
| 1211241600000 | 1114.89 |
| 1211328000000 | 1115.79 |
| 1211414400000 | 1111.7 |
| 1211500800000 | 1102.5 |
| 1211760000000 | 1086.28 |
| 1211846400000 | 1090.36 |
| 1211932800000 | 1090 |
| 1212019200000 | 1095.08 |
| 1212105600000 | 1097.45 |
| 1212364800000 | 1097.38 |
| 1212451200000 | 1091.67 |
| 1212537600000 | 1086.64 |
| 1212624000000 | 1092.2 |
| 1212710400000 | 1091.13 |
| 1212969600000 | 1080.07 |
| 1213056000000 | 1058.22 |
| 1213142400000 | 1050.27 |
| 1213228800000 | 1035.72 |
| 1213315200000 | 1032.81 |
| 1213574400000 | 1038.12 |
| 1213660800000 | 1043.32 |
| 1213747200000 | 1043.38 |
| 1213833600000 | 1034.08 |
| 1213920000000 | 1025.31 |
| 1214179200000 | 1011.77 |
| 1214265600000 | 1001.88 |
| 1214352000000 | 1009.35 |
| 1214438400000 | 1004 |
| 1214524800000 | 984.59 |
| 1214784000000 | 978.86 |
| 1214870400000 | 958.35 |
| 1214956800000 | 953.95 |
| 1215043200000 | 944.93 |
| 1215129600000 | 936.15 |
| 1215388800000 | 939.25 |
| 1215475200000 | 921.92 |
| 1215561600000 | 933.01 |
| 1215648000000 | 936.5 |
| 1215734400000 | 945.16 |
| 1215993600000 | 944.2 |
| 1216080000000 | 923 |
| 1216166400000 | 919.77 |
| 1216252800000 | 928.64 |
| 1216339200000 | 921.3 |
| 1216598400000 | 933.72 |
| 1216684800000 | 933.68 |
| 1216771200000 | 952.15 |
| 1216857600000 | 954.75 |
| 1216944000000 | 946.59 |
| 1217203200000 | 947.54 |
| 1217289600000 | 934.53 |
| 1217376000000 | 942.04 |
| 1217462400000 | 942.76 |
| 1217548800000 | 935.16 |
| 1217808000000 | 922.42 |
| 1217894400000 | 910.37 |
| 1217980800000 | 918.35 |
| 1218067200000 | 915.06 |
| 1218153600000 | 905.79 |
| 1218412800000 | 901.17 |
| 1218499200000 | 892.82 |
| 1218585600000 | 885.57 |
| 1218672000000 | 893.31 |
| 1218758400000 | 883.9 |
| 1219017600000 | 872.49 |
| 1219104000000 | 860.06 |
| 1219190400000 | 868.57 |
| 1219276800000 | 861.61 |
| 1219363200000 | 859.85 |
| 1219622400000 | 854.47 |
| 1219708800000 | 843.32 |
| 1219795200000 | 852.03 |
| 1219881600000 | 853.13 |
| 1219968000000 | 858.53 |
| 1220227200000 | 839.37 |
| 1220313600000 | 827.27 |
| 1220400000000 | 813.58 |
| 1220486400000 | 801.96 |
| 1220572800000 | 784.88 |
| 1220832000000 | 807.73 |
| 1220918400000 | 785.3 |
| 1221004800000 | 777.89 |
| 1221091200000 | 758.23 |
| 1221177600000 | 767.58 |
| 1221436800000 | 742.48 |
| 1221523200000 | 700.71 |
| 1221609600000 | 694.54 |
| 1221696000000 | 677.96 |
| 1221782400000 | 722.56 |
| 1222041600000 | 728.63 |
| 1222128000000 | 720.28 |
| 1222214400000 | 719.46 |
| 1222300800000 | 718.2 |
| 1222387200000 | 704.44 |
| 1222646400000 | 679.32 |
| 1222732800000 | 674.94 |
| 1222819200000 | 679.41 |
| 1222905600000 | 664.42 |
| 1222992000000 | 655.79 |
| 1223251200000 | 601.55 |
| 1223337600000 | 587.2 |
| 1223424000000 | 540.94 |
| 1223510400000 | 542.27 |
| 1223596800000 | 516.69 |
| 1223856000000 | 535.33 |
| 1223942400000 | 562.06 |
| 1224028800000 | 537.98 |
| 1224115200000 | 500.18 |
| 1224201600000 | 500.11 |
| 1224460800000 | 506.1 |
| 1224547200000 | 498.11 |
| 1224633600000 | 467.96 |
| 1224720000000 | 448.67 |
| 1224806400000 | 420.74 |
| 1225065600000 | 399.04 |
| 1225152000000 | 411.15 |
| 1225238400000 | 417.47 |
| 1225324800000 | 449.55 |
| 1225411200000 | 461.06 |
| 1225670400000 | 477.01 |
| 1225756800000 | 490.03 |
| 1225843200000 | 493.01 |
| 1225929600000 | 463.61 |
| 1226016000000 | 473.68 |
| 1226275200000 | 481.83 |
| 1226361600000 | 464.71 |
| 1226448000000 | 451.29 |
| 1226534400000 | 439.19 |
| 1226620800000 | 443.4 |
| 1226880000000 | 435.62 |
| 1226966400000 | 422.55 |
| 1227052800000 | 417.04 |
| 1227139200000 | 396.07 |
| 1227225600000 | 399.84 |
| 1227484800000 | 404.74 |
| 1227571200000 | 412.59 |
| 1227657600000 | 418.08 |
| 1227744000000 | 428.57 |
| 1227830400000 | 429.67 |
| 1228089600000 | 424.64 |
| 1228176000000 | 414.79 |
| 1228262400000 | 417.89 |
| 1228348800000 | 415.83 |
| 1228435200000 | 414.67 |
| 1228694400000 | 435.96 |
| 1228780800000 | 437.15 |
| 1228867200000 | 451.96 |
| 1228953600000 | 459.77 |
| 1229040000000 | 448.52 |
| 1229299200000 | 459.24 |
| 1229385600000 | 465.17 |
| 1229472000000 | 471.8 |
| 1229558400000 | 484.39 |
| 1229644800000 | 482.94 |
| 1229904000000 | 475.25 |
| 1229990400000 | 464.41 |
| 1230076800000 | 466.55 |
| 1230163200000 | 467.66 |
| 1230249600000 | 467.08 |
| 1230508800000 | 471.76 |
| 1230595200000 | 480.96 |
| 1230681600000 | 483.2 |
| 1230854400000 | 486.34 |
| 1231113600000 | 493.66 |
| 1231200000000 | 498.97 |
| 1231286400000 | 498.1 |
| 1231372800000 | 483.98 |
| 1231459200000 | 483.47 |
| 1231718400000 | 472.21 |
| 1231804800000 | 470.63 |
| 1231891200000 | 468.84 |
| 1231977600000 | 453.9 |
| 1232064000000 | 465.08 |
| 1232323200000 | 463.25 |
| 1232409600000 | 453.23 |
| 1232496000000 | 450.01 |
| 1232582400000 | 450.74 |
| 1232668800000 | 444.83 |
| 1232928000000 | 447.95 |
| 1233014400000 | 448.74 |
| 1233100800000 | 456.78 |
| 1233187200000 | 455.42 |
| 1233273600000 | 453.97 |
| 1233532800000 | 448.56 |
| 1233619200000 | 454.23 |
| 1233705600000 | 459.58 |
| 1233792000000 | 457.11 |
| 1233878400000 | 467.35 |
| 1234137600000 | 470.82 |
| 1234224000000 | 470.54 |
| 1234310400000 | 468.85 |
| 1234396800000 | 463.55 |
| 1234483200000 | 473.22 |
| 1234742400000 | 470.48 |
| 1234828800000 | 453.26 |
| 1234915200000 | 451.38 |
| 1235001600000 | 452.83 |
| 1235088000000 | 440.18 |
| 1235347200000 | 445.2 |
| 1235433600000 | 438.3 |
| 1235520000000 | 438.29 |
| 1235606400000 | 438.17 |
| 1235692800000 | 435.91 |
| 1235952000000 | 418.46 |
| 1236038400000 | 418.53 |
| 1236124800000 | 429.44 |
| 1236211200000 | 426.06 |
| 1236297600000 | 427.57 |
| 1236556800000 | 427.48 |
| 1236643200000 | 437.1 |
| 1236729600000 | 442.95 |
| 1236816000000 | 443.47 |
| 1236902400000 | 450.24 |
| 1237161600000 | 459.03 |
| 1237248000000 | 464.4 |
| 1237334400000 | 467.25 |
| 1237420800000 | 475.96 |
| 1237507200000 | 475.44 |
| 1237766400000 | 490.08 |
| 1237852800000 | 493.13 |
| 1237939200000 | 499.68 |
| 1238025600000 | 508.87 |
| 1238112000000 | 506.84 |
| 1238371200000 | 487.15 |
| 1238457600000 | 495.8 |
| 1238544000000 | 507.5 |
| 1238630400000 | 530.44 |
| 1238716800000 | 534.65 |
| 1238976000000 | 542.39 |
| 1239062400000 | 542.05 |
| 1239148800000 | 537.2 |
| 1239235200000 | 558.65 |
| 1239321600000 | 565.77 |
| 1239580800000 | 573.18 |
| 1239667200000 | 579.18 |
| 1239753600000 | 579.36 |
| 1239840000000 | 584.89 |
| 1239926400000 | 574.8 |
| 1240185600000 | 570.75 |
| 1240272000000 | 573.15 |
| 1240358400000 | 579.28 |
| 1240444800000 | 586.57 |
| 1240531200000 | 596.06 |
| 1240790400000 | 582.32 |
| 1240876800000 | 568.54 |
| 1240963200000 | 584 |
| 1241049600000 | 608.01 |
| 1241136000000 | 608.38 |
| 1241395200000 | 625.62 |
| 1241481600000 | 629.25 |
| 1241568000000 | 641.48 |
| 1241654400000 | 650.6 |
| 1241740800000 | 663.07 |
| 1242000000000 | 664.4 |
| 1242086400000 | 661.4 |
| 1242172800000 | 661.31 |
| 1242259200000 | 655.34 |
| 1242345600000 | 666.17 |
| 1242604800000 | 680.23 |
| 1242691200000 | 694.38 |
| 1242777600000 | 705.8 |
| 1242864000000 | 701.81 |
| 1242950400000 | 709.81 |
| 1243209600000 | 718.37 |
| 1243296000000 | 709.14 |
| 1243382400000 | 718.93 |
| 1243468800000 | 721.34 |
| 1243555200000 | 729.28 |
| 1243814400000 | 749.06 |
| 1243900800000 | 745.15 |
| 1243987200000 | 742.45 |
| 1244073600000 | 741.16 |
| 1244160000000 | 747.28 |
| 1244419200000 | 733.29 |
| 1244505600000 | 724.82 |
| 1244592000000 | 733.35 |
| 1244678400000 | 737.94 |
| 1244764800000 | 738.21 |
| 1245024000000 | 717.47 |
| 1245110400000 | 713.94 |
| 1245196800000 | 706.17 |
| 1245283200000 | 701.73 |
| 1245369600000 | 710.23 |
| 1245628800000 | 703.6 |
| 1245715200000 | 690.98 |
| 1245801600000 | 705.45 |
| 1245888000000 | 712.83 |
| 1245974400000 | 721.72 |
| 1246233600000 | 721.6 |
| 1246320000000 | 719.73 |
| 1246406400000 | 729.39 |
| 1246492800000 | 729.18 |
| 1246579200000 | 733.39 |
| 1246838400000 | 725.83 |
| 1246924800000 | 728.57 |
| 1247011200000 | 717.75 |
| 1247097600000 | 721.37 |
| 1247184000000 | 717.09 |
| 1247443200000 | 698.37 |
| 1247529600000 | 712.59 |
| 1247616000000 | 734.04 |
| 1247702400000 | 738.34 |
| 1247788800000 | 747.12 |
| 1248048000000 | 765.87 |
| 1248134400000 | 770.05 |
| 1248220800000 | 770.99 |
| 1248307200000 | 780.16 |
| 1248393600000 | 784.66 |
| 1248652800000 | 795.51 |
| 1248739200000 | 803.58 |
| 1248825600000 | 793.59 |
| 1248912000000 | 798.86 |
| 1248998400000 | 810.75 |
| 1249257600000 | 828 |
| 1249344000000 | 824.38 |
| 1249430400000 | 817.72 |
| 1249516800000 | 817.24 |
| 1249603200000 | 814.49 |
| 1249862400000 | 817.03 |
| 1249948800000 | 813.43 |
| 1250035200000 | 809.91 |
| 1250121600000 | 824.26 |
| 1250208000000 | 819.45 |
| 1250467200000 | 790.83 |
| 1250553600000 | 792.15 |
| 1250640000000 | 789.23 |
| 1250726400000 | 798.35 |
| 1250812800000 | 804.05 |
| 1251072000000 | 818.48 |
| 1251158400000 | 816.03 |
| 1251244800000 | 814.57 |
| 1251331200000 | 809.15 |
| 1251417600000 | 813.62 |
| 1251676800000 | 809.06 |
| 1251763200000 | 812.36 |
| 1251849600000 | 804.86 |
| 1251936000000 | 816.62 |
| 1252022400000 | 826.95 |
| 1252281600000 | 836.94 |
| 1252368000000 | 844.37 |
| 1252454400000 | 840.77 |
| 1252540800000 | 843.05 |
| 1252627200000 | 853.04 |
| 1252886400000 | 847.9 |
| 1252972800000 | 855.68 |
| 1253059200000 | 869.83 |
| 1253145600000 | 873.57 |
| 1253232000000 | 878.8 |
| 1253491200000 | 875.75 |
| 1253577600000 | 880.15 |
| 1253664000000 | 873.46 |
| 1253750400000 | 869.47 |
| 1253836800000 | 872.49 |
| 1254096000000 | 866.14 |
| 1254182400000 | 873.65 |
| 1254268800000 | 878.02 |
| 1254355200000 | 875.75 |
| 1254441600000 | 868.28 |
| 1254700800000 | 875.49 |
| 1254787200000 | 889.52 |
| 1254873600000 | 896.25 |
| 1254960000000 | 902.7 |
| 1255046400000 | 906.7 |
| 1255305600000 | 911.69 |
| 1255392000000 | 912.93 |
| 1255478400000 | 928.14 |
| 1255564800000 | 928.64 |
| 1255651200000 | 926.84 |
| 1255910400000 | 934.84 |
| 1255996800000 | 933.03 |
| 1256083200000 | 931.22 |
| 1256169600000 | 923.06 |
| 1256256000000 | 929.23 |
| 1256515200000 | 924.58 |
| 1256601600000 | 907.78 |
| 1256688000000 | 885.56 |
| 1256774400000 | 881.31 |
| 1256860800000 | 879.23 |
| 1257120000000 | 875.52 |
| 1257206400000 | 867.33 |
| 1257292800000 | 886.87 |
| 1257379200000 | 889.7 |
| 1257465600000 | 899.62 |
| 1257724800000 | 916.75 |
| 1257811200000 | 916.93 |
| 1257897600000 | 925.32 |
| 1257984000000 | 919.91 |
| 1258070400000 | 925.78 |
| 1258329600000 | 936.67 |
| 1258416000000 | 932.06 |
| 1258502400000 | 935.99 |
| 1258588800000 | 928.73 |
| 1258675200000 | 928.22 |
| 1258934400000 | 937.2 |
| 1259020800000 | 935.2 |
| 1259107200000 | 941.34 |
| 1259193600000 | 928.88 |
| 1259280000000 | 910.8 |
| 1259539200000 | 928.15 |
| 1259625600000 | 943.28 |
| 1259712000000 | 953.01 |
| 1259798400000 | 958.12 |
| 1259884800000 | 957.34 |
| 1260144000000 | 959.4 |
| 1260230400000 | 954.6 |
| 1260316800000 | 950.23 |
| 1260403200000 | 949.04 |
| 1260489600000 | 959.21 |
| 1260748800000 | 964.97 |
| 1260835200000 | 961.39 |
| 1260921600000 | 958.3 |
| 1261008000000 | 943.38 |
| 1261094400000 | 941.09 |
| 1261353600000 | 940.34 |
| 1261440000000 | 946.82 |
| 1261526400000 | 954.19 |
| 1261612800000 | 962.91 |
| 1261699200000 | 963.71 |
| 1261958400000 | 970.5 |
| 1262044800000 | 972.78 |
| 1262131200000 | 978.62 |
| 1262217600000 | 984.88 |
| 1262563200000 | 999.08 |
| 1262649600000 | 1004.93 |
| 1262736000000 | 1012.37 |
| 1262822400000 | 1007.12 |
| 1262908800000 | 1012.01 |
| 1263168000000 | 1020.29 |
| 1263254400000 | 1014.88 |
| 1263340800000 | 1008.15 |
| 1263427200000 | 1015.91 |
| 1263513600000 | 1017.78 |
| 1263772800000 | 1020.15 |
| 1263859200000 | 1017.05 |
| 1263945600000 | 1005.97 |
| 1264032000000 | 990.14 |
| 1264118400000 | 971.63 |
| 1264377600000 | 964.17 |
| 1264464000000 | 939 |
| 1264550400000 | 923.87 |
| 1264636800000 | 935.61 |
| 1264723200000 | 930.51 |
| 1264982400000 | 931.43 |
| 1265068800000 | 935.52 |
| 1265155200000 | 946.87 |
| 1265241600000 | 928.34 |
| 1265328000000 | 897.95 |
| 1265587200000 | 894.8 |
| 1265673600000 | 908.57 |
| 1265760000000 | 915.73 |
| 1265846400000 | 923.66 |
| 1265932800000 | 925.3 |
| 1266192000000 | 926.6 |
| 1266278400000 | 932.08 |
| 1266364800000 | 940.95 |
| 1266451200000 | 939.32 |
| 1266537600000 | 931.84 |
| 1266796800000 | 940.13 |
| 1266883200000 | 939.08 |
| 1266969600000 | 936.03 |
| 1267056000000 | 926.45 |
| 1267142400000 | 936.8 |
| 1267401600000 | 948.38 |
| 1267488000000 | 958.2 |
| 1267574400000 | 966.53 |
| 1267660800000 | 964.47 |
| 1267747200000 | 974.97 |
| 1268006400000 | 983.41 |
| 1268092800000 | 982.58 |
| 1268179200000 | 989.84 |
| 1268265600000 | 987.13 |
| 1268352000000 | 988.65 |
| 1268611200000 | 979.67 |
| 1268697600000 | 986.45 |
| 1268784000000 | 999.84 |
| 1268870400000 | 1000.5 |
| 1268956800000 | 1000.67 |
| 1269216000000 | 995.69 |
| 1269302400000 | 999.02 |
| 1269388800000 | 997.72 |
| 1269475200000 | 996.58 |
| 1269561600000 | 1000.41 |
| 1269820800000 | 1007.97 |
| 1269907200000 | 1011.67 |
| 1269993600000 | 1014.09 |
| 1270080000000 | 1025.94 |
| 1270166400000 | 1026.38 |
| 1270425600000 | 1031.73 |
| 1270512000000 | 1035.92 |
| 1270598400000 | 1041.27 |
| 1270684800000 | 1036.63 |
| 1270771200000 | 1043.5 |
| 1271030400000 | 1045.38 |
| 1271116800000 | 1038.3 |
| 1271203200000 | 1050.6 |
| 1271289600000 | 1055.74 |
| 1271376000000 | 1045.18 |
| 1271635200000 | 1019.56 |
| 1271721600000 | 1032.75 |
| 1271808000000 | 1042.62 |
| 1271894400000 | 1039.25 |
| 1271980800000 | 1042.08 |
| 1272240000000 | 1050.29 |
| 1272326400000 | 1039.81 |
| 1272412800000 | 1027.06 |
| 1272499200000 | 1032.56 |
| 1272585600000 | 1034.72 |
| 1272844800000 | 1026.95 |
| 1272931200000 | 1014.39 |
| 1273017600000 | 991.17 |
| 1273104000000 | 961.03 |
| 1273190400000 | 938.09 |
| 1273449600000 | 980.87 |
| 1273536000000 | 973.9 |
| 1273622400000 | 978.51 |
| 1273708800000 | 990.78 |
| 1273795200000 | 978.95 |
| 1274054400000 | 954.01 |
| 1274140800000 | 953.39 |
| 1274227200000 | 928.65 |
| 1274313600000 | 899.05 |
| 1274400000000 | 896.53 |
| 1274659200000 | 900.88 |
| 1274745600000 | 862.16 |
| 1274832000000 | 884.12 |
| 1274918400000 | 909.68 |
| 1275004800000 | 924.87 |
| 1275264000000 | 930.91 |
| 1275350400000 | 917.11 |
| 1275436800000 | 916.31 |
| 1275523200000 | 933.28 |
| 1275609600000 | 925.26 |
| 1275868800000 | 901.77 |
| 1275955200000 | 905.96 |
| 1276041600000 | 905.8 |
| 1276128000000 | 915.72 |
| 1276214400000 | 924.88 |
| 1276473600000 | 939.53 |
| 1276560000000 | 945.47 |
| 1276646400000 | 949.68 |
| 1276732800000 | 955.57 |
| 1276819200000 | 960.98 |
| 1277078400000 | 984.06 |
| 1277164800000 | 978.65 |
| 1277251200000 | 971.69 |
| 1277337600000 | 969.31 |
| 1277424000000 | 961.18 |
| 1277683200000 | 966.87 |
| 1277769600000 | 943.22 |
| 1277856000000 | 939.52 |
| 1277942400000 | 933.23 |
| 1278028800000 | 937.35 |
| 1278288000000 | 939.96 |
| 1278374400000 | 953.16 |
| 1278460800000 | 952.64 |
| 1278547200000 | 964.62 |
| 1278633600000 | 973.56 |
| 1278892800000 | 975.74 |
| 1278979200000 | 976.61 |
| 1279065600000 | 985.47 |
| 1279152000000 | 985.35 |
| 1279238400000 | 979.69 |
| 1279497600000 | 977 |
| 1279584000000 | 981.6 |
| 1279670400000 | 988.12 |
| 1279756800000 | 994.25 |
| 1279843200000 | 1001.41 |
| 1280102400000 | 1005.81 |
| 1280188800000 | 1009.03 |
| 1280275200000 | 1011.17 |
| 1280361600000 | 1015.86 |
| 1280448000000 | 1019.52 |
| 1280707200000 | 1037.2 |
| 1280793600000 | 1034.95 |
| 1280880000000 | 1039.33 |
| 1280966400000 | 1039.34 |
| 1281052800000 | 1041.32 |
| 1281312000000 | 1049.34 |
| 1281398400000 | 1038.62 |
| 1281484800000 | 1021.8 |
| 1281571200000 | 1017.35 |
| 1281657600000 | 1027.29 |
| 1281916800000 | 1031.7 |
| 1282003200000 | 1042.19 |
| 1282089600000 | 1047.19 |
| 1282176000000 | 1048.96 |
| 1282262400000 | 1045.72 |
| 1282521600000 | 1046.78 |
| 1282608000000 | 1037.88 |
| 1282694400000 | 1022.31 |
| 1282780800000 | 1022.79 |
| 1282867200000 | 1023.35 |
| 1283126400000 | 1026.54 |
| 1283212800000 | 1021.87 |
| 1283299200000 | 1040.08 |
| 1283385600000 | 1047.81 |
| 1283472000000 | 1058.9 |
| 1283731200000 | 1067.35 |
| 1283817600000 | 1061 |
| 1283904000000 | 1061.7 |
| 1283990400000 | 1069.75 |
| 1284076800000 | 1076.41 |
| 1284336000000 | 1089.07 |
| 1284422400000 | 1091.65 |
| 1284508800000 | 1095.21 |
| 1284595200000 | 1090.35 |
| 1284681600000 | 1101.39 |
| 1284940800000 | 1107.05 |
| 1285027200000 | 1106.96 |
| 1285113600000 | 1109.12 |
| 1285200000000 | 1107.87 |
| 1285286400000 | 1117.03 |
| 1285545600000 | 1124.72 |
| 1285632000000 | 1125.01 |
| 1285718400000 | 1132.16 |
| 1285804800000 | 1138.55 |
| 1285891200000 | 1151.16 |
| 1286150400000 | 1149.61 |
| 1286236800000 | 1155.04 |
| 1286323200000 | 1168.24 |
| 1286409600000 | 1170.06 |
| 1286496000000 | 1166.17 |
| 1286755200000 | 1171.15 |
| 1286841600000 | 1162.38 |
| 1286928000000 | 1181.86 |
| 1287014400000 | 1189.44 |
| 1287100800000 | 1186.52 |
| 1287360000000 | 1175.26 |
| 1287446400000 | 1163.11 |
| 1287532800000 | 1171.02 |
| 1287619200000 | 1176.36 |
| 1287705600000 | 1177.76 |
| 1287964800000 | 1191.33 |
| 1288051200000 | 1191.83 |
| 1288137600000 | 1178.42 |
| 1288224000000 | 1179.91 |
| 1288310400000 | 1183.67 |
| 1288569600000 | 1192.31 |
| 1288656000000 | 1194.92 |
| 1288742400000 | 1198.87 |
| 1288828800000 | 1215.39 |
| 1288915200000 | 1219.71 |
| 1289174400000 | 1216.37 |
| 1289260800000 | 1219.88 |
| 1289347200000 | 1216.57 |
| 1289433600000 | 1214.93 |
| 1289520000000 | 1191 |
| 1289779200000 | 1182.43 |
| 1289865600000 | 1169.63 |
| 1289952000000 | 1165.19 |
| 1290038400000 | 1178.12 |
| 1290124800000 | 1179.43 |
| 1290384000000 | 1182.81 |
| 1290470400000 | 1162.87 |
| 1290556800000 | 1167.32 |
| 1290643200000 | 1173.51 |
| 1290729600000 | 1152.88 |
| 1290988800000 | 1153.94 |
| 1291075200000 | 1163.14 |
| 1291161600000 | 1179.84 |
| 1291248000000 | 1190.66 |
| 1291334400000 | 1192.79 |
| 1291593600000 | 1198.72 |
| 1291680000000 | 1202.86 |
| 1291766400000 | 1177.96 |
| 1291852800000 | 1176.87 |
| 1291939200000 | 1178.59 |
| 1292198400000 | 1188.86 |
| 1292284800000 | 1195.38 |
| 1292371200000 | 1191.01 |
| 1292457600000 | 1183.82 |
| 1292544000000 | 1184.44 |
| 1292803200000 | 1180.77 |
| 1292889600000 | 1192.76 |
| 1292976000000 | 1193.95 |
| 1293062400000 | 1197.32 |
| 1293148800000 | 1198.85 |
| 1293408000000 | 1196.86 |
| 1293494400000 | 1194.17 |
| 1293580800000 | 1201.15 |
| 1293667200000 | 1213.49 |
| 1293753600000 | 1219.65 |
| 1294012800000 | 1229.66 |
| 1294099200000 | 1227.08 |
| 1294185600000 | 1221.97 |
| 1294272000000 | 1218.57 |
| 1294358400000 | 1212.22 |
| 1294617600000 | 1203.24 |
| 1294704000000 | 1206.53 |
| 1294790400000 | 1222.37 |
| 1294876800000 | 1223.78 |
| 1294963200000 | 1220.35 |
| 1295222400000 | 1214.81 |
| 1295308800000 | 1217.75 |
| 1295395200000 | 1220.08 |
| 1295481600000 | 1209.88 |
| 1295568000000 | 1206.31 |
| 1295827200000 | 1205.81 |
| 1295913600000 | 1206.4 |
| 1296000000000 | 1208.46 |
| 1296086400000 | 1206.07 |
| 1296172800000 | 1192.4 |
| 1296432000000 | 939.27 |
| 1296518400000 | 946.62 |
| 1296604800000 | 948.22 |
| 1296691200000 | 943.69 |
| 1296777600000 | 942.19 |
| 1297036800000 | 945.66 |
| 1297123200000 | 947.35 |
| 1297209600000 | 936.24 |
| 1297296000000 | 923.44 |
| 1297382400000 | 910.65 |
| 1297641600000 | 918.84 |
| 1297728000000 | 918.99 |
| 1297814400000 | 921.44 |
| 1297900800000 | 922.23 |
| 1297987200000 | 929.48 |
| 1298246400000 | 927.15 |
| 1298332800000 | 908.34 |
| 1298419200000 | 898.91 |
| 1298505600000 | 889.45 |
| 1298592000000 | 895.01 |
| 1298851200000 | 898.2 |
| 1298937600000 | 904.35 |
| 1299024000000 | 902.72 |
| 1299110400000 | 914.66 |
| 1299196800000 | 918.8 |
| 1299456000000 | 913.77 |
| 1299542400000 | 918.04 |
| 1299628800000 | 920 |
| 1299715200000 | 913.49 |
| 1299801600000 | 908.14 |
| 1300060800000 | 905.04 |
| 1300147200000 | 881.85 |
| 1300233600000 | 887.74 |
| 1300320000000 | 881.69 |
| 1300406400000 | 890.76 |
| 1300665600000 | 900.62 |
| 1300752000000 | 909.45 |
| 1300838400000 | 911.89 |
| 1300924800000 | 920.73 |
| 1301011200000 | 924.4 |
| 1301270400000 | 922.38 |
| 1301356800000 | 923.89 |
| 1301443200000 | 933.85 |
| 1301529600000 | 942.68 |
| 1301616000000 | 954.84 |
| 1301875200000 | 960.35 |
| 1301961600000 | 962.22 |
| 1302048000000 | 970.85 |
| 1302134400000 | 973.75 |
| 1302220800000 | 977.88 |
| 1302480000000 | 973.11 |
| 1302566400000 | 961.47 |
| 1302652800000 | 965.31 |
| 1302739200000 | 966.87 |
| 1302825600000 | 970.73 |
| 1303084800000 | 957.93 |
| 1303171200000 | 959.77 |
| 1303257600000 | 975.73 |
| 1303344000000 | 983.69 |
| 1303430400000 | 984.02 |
| 1303689600000 | 984.48 |
| 1303776000000 | 984.74 |
| 1303862400000 | 986.28 |
| 1303948800000 | 985.57 |
| 1304035200000 | 987.41 |
| 1304294400000 | 990.94 |
| 1304380800000 | 978.25 |
| 1304467200000 | 974.41 |
| 1304553600000 | 968.95 |
| 1304640000000 | 969.94 |
| 1304899200000 | 968.14 |
| 1304985600000 | 971.16 |
| 1305072000000 | 972.16 |
| 1305158400000 | 962.07 |
| 1305244800000 | 960.91 |
| 1305504000000 | 953.83 |
| 1305590400000 | 948.14 |
| 1305676800000 | 954.96 |
| 1305763200000 | 950.82 |
| 1305849600000 | 948.34 |
| 1306108800000 | 928.35 |
| 1306195200000 | 933.84 |
| 1306281600000 | 927.85 |
| 1306368000000 | 935.34 |
| 1306454400000 | 944.38 |
| 1306713600000 | 946.87 |
| 1306800000000 | 964.27 |
| 1306886400000 | 964.21 |
| 1306972800000 | 959.04 |
| 1307059200000 | 963.05 |
| 1307318400000 | 960.79 |
| 1307404800000 | 964.4 |
| 1307491200000 | 958.11 |
| 1307577600000 | 953.66 |
| 1307664000000 | 943.67 |
| 1307923200000 | 937.43 |
| 1308009600000 | 945.47 |
| 1308096000000 | 941.74 |
| 1308182400000 | 925.33 |
| 1308268800000 | 928.44 |
| 1308528000000 | 916.05 |
| 1308614400000 | 924.22 |
| 1308700800000 | 930.12 |
| 1308787200000 | 922.3 |
| 1308873600000 | 929.71 |
| 1309132800000 | 925.79 |
| 1309219200000 | 933.12 |
| 1309305600000 | 942.07 |
| 1309392000000 | 953.52 |
| 1309478400000 | 961.02 |
| 1309737600000 | 969.36 |
| 1309824000000 | 968.74 |
| 1309910400000 | 968.76 |
| 1309996800000 | 977 |
| 1310083200000 | 973.18 |
| 1310342400000 | 959.08 |
| 1310428800000 | 943.26 |
| 1310515200000 | 952.99 |
| 1310601600000 | 951.76 |
| 1310688000000 | 956.67 |
| 1310947200000 | 949.19 |
| 1311033600000 | 954.7 |
| 1311120000000 | 961.14 |
| 1311206400000 | 965.63 |
| 1311292800000 | 976.29 |
| 1311552000000 | 969.78 |
| 1311638400000 | 977.42 |
| 1311724800000 | 977.24 |
| 1311811200000 | 975.98 |
| 1311897600000 | 968.86 |
| 1312156800000 | 977.1 |
| 1312243200000 | 964.3 |
| 1312329600000 | 942.49 |
| 1312416000000 | 919.29 |
| 1312502400000 | 885.81 |
| 1312761600000 | 837 |
| 1312848000000 | 827.1 |
| 1312934400000 | 845.13 |
| 1313020800000 | 881.66 |
| 1313107200000 | 856.96 |
| 1313366400000 | 872.2 |
| 1313452800000 | 880.04 |
| 1313539200000 | 882.32 |
| 1313625600000 | 864.31 |
| 1313712000000 | 838.73 |
| 1313971200000 | 830.33 |
| 1314057600000 | 844.59 |
| 1314144000000 | 838.42 |
| 1314230400000 | 829.33 |
| 1314316800000 | 828.16 |
| 1314576000000 | 849.35 |
| 1314662400000 | 857.62 |
| 1314748800000 | 871.94 |
| 1314835200000 | 874.58 |
| 1314921600000 | 869.29 |
| 1315180800000 | 847.24 |
| 1315267200000 | 838.57 |
| 1315353600000 | 852.38 |
| 1315440000000 | 852.61 |
| 1315526400000 | 840.25 |
| 1315785600000 | 827.14 |
| 1315872000000 | 819.29 |
| 1315958400000 | 800.99 |
| 1316044800000 | 806.79 |
| 1316131200000 | 820.43 |
| 1316390400000 | 798.51 |
| 1316476800000 | 797.69 |
| 1316563200000 | 793.29 |
| 1316649600000 | 750.56 |
| 1316736000000 | 732.17 |
| 1316995200000 | 708.37 |
| 1317081600000 | 736.71 |
| 1317168000000 | 733.24 |
| 1317254400000 | 736.44 |
| 1317340800000 | 731.82 |
| 1317600000000 | 712.12 |
| 1317686400000 | 698.43 |
| 1317772800000 | 700.76 |
| 1317859200000 | 714.97 |
| 1317945600000 | 728.16 |
| 1318204800000 | 736.9 |
| 1318291200000 | 746.35 |
| 1318377600000 | 757.69 |
| 1318464000000 | 765.39 |
| 1318550400000 | 769.08 |
| 1318809600000 | 776.84 |
| 1318896000000 | 764.48 |
| 1318982400000 | 771.92 |
| 1319068800000 | 751.65 |
| 1319155200000 | 758.11 |
| 1319414400000 | 774.92 |
| 1319500800000 | 776.25 |
| 1319587200000 | 779.03 |
| 1319673600000 | 801.08 |
| 1319760000000 | 810 |
| 1320019200000 | 800.91 |
| 1320105600000 | 785.63 |
| 1320192000000 | 787.63 |
| 1320278400000 | 783.03 |
| 1320364800000 | 796.06 |
| 1320624000000 | 795.31 |
| 1320710400000 | 796.64 |
| 1320796800000 | 790.44 |
| 1320883200000 | 768.95 |
| 1320969600000 | 780.39 |
| 1321228800000 | 784.07 |
| 1321315200000 | 777.25 |
| 1321401600000 | 769.19 |
| 1321488000000 | 769.54 |
| 1321574400000 | 757.51 |
| 1321833600000 | 737.6 |
| 1321920000000 | 733.56 |
| 1322006400000 | 714.88 |
| 1322092800000 | 716.93 |
| 1322179200000 | 711.06 |
| 1322438400000 | 723.89 |
| 1322524800000 | 732.22 |
| 1322611200000 | 739.35 |
| 1322697600000 | 757.51 |
| 1322784000000 | 759.7 |
| 1323043200000 | 761.72 |
| 1323129600000 | 752.87 |
| 1323216000000 | 757.55 |
| 1323302400000 | 749.35 |
| 1323388800000 | 742.07 |
| 1323648000000 | 737.01 |
| 1323734400000 | 728.54 |
| 1323820800000 | 722.72 |
| 1323907200000 | 716.64 |
| 1323993600000 | 720.24 |
| 1324252800000 | 702.75 |
| 1324339200000 | 710.47 |
| 1324425600000 | 723.31 |
| 1324512000000 | 722.85 |
| 1324598400000 | 731.2 |
| 1324857600000 | 732.14 |
| 1324944000000 | 727.6 |
| 1325030400000 | 723.92 |
| 1325116800000 | 726.93 |
| 1325203200000 | 729.56 |
| 1325462400000 | 727.6 |
| 1325548800000 | 739 |
| 1325635200000 | 740.1 |
| 1325721600000 | 739.2 |
| 1325808000000 | 736.51 |
| 1326067200000 | 738.77 |
| 1326153600000 | 752.31 |
| 1326240000000 | 752.11 |
| 1326326400000 | 756.29 |
| 1326412800000 | 754.61 |
| 1326672000000 | 755.06 |
| 1326758400000 | 769.97 |
| 1326844800000 | 774 |
| 1326931200000 | 781.77 |
| 1327017600000 | 784.22 |
| 1327276800000 | 787.66 |
| 1327363200000 | 786.09 |
| 1327449600000 | 788.61 |
| 1327536000000 | 799.36 |
| 1327622400000 | 801.83 |
| 1327881600000 | 800.5 |
| 1327968000000 | 812.85 |
| 1328054400000 | 824.23 |
| 1328140800000 | 837.07 |
| 1328227200000 | 843.06 |
| 1328486400000 | 842.35 |
| 1328572800000 | 843.19 |
| 1328659200000 | 855.59 |
| 1328745600000 | 859.21 |
| 1328832000000 | 854.61 |
| 1329091200000 | 863.35 |
| 1329177600000 | 858.57 |
| 1329264000000 | 869.28 |
| 1329350400000 | 858.78 |
| 1329436800000 | 867.26 |
| 1329696000000 | 873.26 |
| 1329782400000 | 871.88 |
| 1329868800000 | 871.56 |
| 1329955200000 | 869.45 |
| 1330041600000 | 871.52 |
| 1330300800000 | 864.63 |
| 1330387200000 | 872.11 |
| 1330473600000 | 879.27 |
| 1330560000000 | 880.06 |
| 1330646400000 | 884.35 |
| 1330905600000 | 875.94 |
| 1330992000000 | 858.69 |
| 1331078400000 | 858 |
| 1331164800000 | 870.58 |
| 1331251200000 | 877.63 |
| 1331510400000 | 869.49 |
| 1331596800000 | 876.63 |
| 1331683200000 | 877.39 |
| 1331769600000 | 877.52 |
| 1331856000000 | 877.45 |
| 1332115200000 | 875.55 |
| 1332201600000 | 868.84 |
| 1332288000000 | 867.73 |
| 1332374400000 | 861.21 |
| 1332460800000 | 862.18 |
| 1332720000000 | 862.35 |
| 1332806400000 | 865.87 |
| 1332892800000 | 860.36 |
| 1332979200000 | 847.23 |
| 1333065600000 | 856.46 |
| 1333324800000 | 858.63 |
| 1333411200000 | 856.85 |
| 1333497600000 | 846.39 |
| 1333584000000 | 844.37 |
| 1333670400000 | 848.52 |
| 1333929600000 | 836.44 |
| 1334016000000 | 831.76 |
| 1334102400000 | 832 |
| 1334188800000 | 838.9 |
| 1334275200000 | 845.35 |
| 1334534400000 | 841.07 |
| 1334620800000 | 841.1 |
| 1334707200000 | 842.22 |
| 1334793600000 | 841.36 |
| 1334880000000 | 839.64 |
| 1335139200000 | 829.45 |
| 1335225600000 | 829.45 |
| 1335312000000 | 831.61 |
| 1335398400000 | 831.79 |
| 1335484800000 | 832.42 |
| 1335744000000 | 836.84 |
| 1335830400000 | 836.51 |
| 1335916800000 | 843.79 |
| 1336003200000 | 842.75 |
| 1336089600000 | 840.04 |
| 1336348800000 | 831.31 |
| 1336435200000 | 831.34 |
| 1336521600000 | 820.24 |
| 1336608000000 | 820.74 |
| 1336694400000 | 812.13 |
| 1336953600000 | 795.27 |
| 1337040000000 | 790.78 |
| 1337126400000 | 774.81 |
| 1337212800000 | 774.54 |
| 1337299200000 | 759.65 |
| 1337558400000 | 762.11 |
| 1337644800000 | 770.27 |
| 1337731200000 | 754.33 |
| 1337817600000 | 756.39 |
| 1337904000000 | 757.07 |
| 1338163200000 | 763.11 |
| 1338249600000 | 773.46 |
| 1338336000000 | 762.73 |
| 1338422400000 | 764.14 |
| 1338508800000 | 752.69 |
| 1338768000000 | 736.98 |
| 1338854400000 | 742.95 |
| 1338940800000 | 754.15 |
| 1339027200000 | 760.15 |
| 1339113600000 | 756.46 |
| 1339372800000 | 764.38 |
| 1339459200000 | 762.36 |
| 1339545600000 | 766.36 |
| 1339632000000 | 763.66 |
| 1339718400000 | 769.85 |
| 1339977600000 | 776.43 |
| 1340064000000 | 782.15 |
| 1340150400000 | 786.48 |
| 1340236800000 | 781.22 |
| 1340323200000 | 776 |
| 1340582400000 | 770.15 |
| 1340668800000 | 769.29 |
| 1340755200000 | 773.19 |
| 1340841600000 | 770.36 |
| 1340928000000 | 790.25 |
| 1341187200000 | 794.51 |
| 1341273600000 | 804.43 |
| 1341360000000 | 807.49 |
| 1341446400000 | 807.03 |
| 1341532800000 | 801.62 |
| 1341792000000 | 795.62 |
| 1341878400000 | 795.36 |
| 1341964800000 | 795.42 |
| 1342051200000 | 783.82 |
| 1342137600000 | 788.19 |
| 1342396800000 | 787.57 |
| 1342483200000 | 790.11 |
| 1342569600000 | 787.8 |
| 1342656000000 | 794.64 |
| 1342742400000 | 792.71 |
| 1343001600000 | 775.7 |
| 1343088000000 | 773.66 |
| 1343174400000 | 769.52 |
| 1343260800000 | 775.23 |
| 1343347200000 | 787.32 |
| 1343606400000 | 788.3 |
| 1343692800000 | 792.52 |
| 1343779200000 | 796.28 |
| 1343865600000 | 791.48 |
| 1343952000000 | 794.89 |
| 1344211200000 | 803.43 |
| 1344297600000 | 803.66 |
| 1344384000000 | 805.23 |
| 1344470400000 | 812.21 |
| 1344556800000 | 812.25 |
| 1344816000000 | 809.03 |
| 1344902400000 | 811.59 |
| 1344988800000 | 809.54 |
| 1345075200000 | 814.05 |
| 1345161600000 | 814.13 |
| 1345420800000 | 814.47 |
| 1345507200000 | 820.12 |
| 1345593600000 | 818.03 |
| 1345680000000 | 821.98 |
| 1345766400000 | 817.91 |
| 1346025600000 | 816.72 |
| 1346112000000 | 812.25 |
| 1346198400000 | 811.55 |
| 1346284800000 | 807.57 |
| 1346371200000 | 811.26 |
| 1346630400000 | 817.81 |
| 1346716800000 | 817.12 |
| 1346803200000 | 813.13 |
| 1346889600000 | 818.06 |
| 1346976000000 | 828.29 |
| 1347235200000 | 830.61 |
| 1347321600000 | 832.28 |
| 1347408000000 | 836.11 |
| 1347494400000 | 837.4 |
| 1347580800000 | 854.48 |
| 1347840000000 | 855.48 |
| 1347926400000 | 854.24 |
| 1348012800000 | 858.53 |
| 1348099200000 | 851.96 |
| 1348185600000 | 859.49 |
| 1348444800000 | 857.54 |
| 1348531200000 | 858.15 |
| 1348617600000 | 850.34 |
| 1348704000000 | 855.74 |
| 1348790400000 | 861.94 |
| 1349049600000 | 864.48 |
| 1349136000000 | 865.15 |
| 1349222400000 | 864.94 |
| 1349308800000 | 865.91 |
| 1349395200000 | 869.05 |
| 1349654400000 | 860.15 |
| 1349740800000 | 858.32 |
| 1349827200000 | 854.84 |
| 1349913600000 | 855.86 |
| 1350000000000 | 859.2 |
| 1350259200000 | 857.17 |
| 1350345600000 | 862.46 |
| 1350432000000 | 867.92 |
| 1350518400000 | 866.06 |
| 1350604800000 | 860.99 |
| 1350864000000 | 862.17 |
| 1350950400000 | 857.75 |
| 1351036800000 | 860.28 |
| 1351123200000 | 857.19 |
| 1351209600000 | 845.6 |
| 1351468800000 | 839.08 |
| 1351555200000 | 844.44 |
| 1351641600000 | 847.98 |
| 1351728000000 | 853.02 |
| 1351814400000 | 854.83 |
| 1352073600000 | 853.34 |
| 1352160000000 | 858.6 |
| 1352246400000 | 861.86 |
| 1352332800000 | 856.45 |
| 1352419200000 | 856.66 |
| 1352678400000 | 856.2 |
| 1352764800000 | 849.25 |
| 1352851200000 | 846.74 |
| 1352937600000 | 843.59 |
| 1353024000000 | 838.78 |
| 1353283200000 | 843 |
| 1353369600000 | 843.8 |
| 1353456000000 | 839.58 |
| 1353542400000 | 842.67 |
| 1353628800000 | 847.85 |
| 1353888000000 | 850.69 |
| 1353974400000 | 852.04 |
| 1354060800000 | 849.13 |
| 1354147200000 | 856.74 |
| 1354233600000 | 860.95 |
| 1354492800000 | 862.78 |
| 1354579200000 | 865.9 |
| 1354665600000 | 870.46 |
| 1354752000000 | 872.96 |
| 1354838400000 | 873.26 |
| 1355097600000 | 873.8 |
| 1355184000000 | 873.75 |
| 1355270400000 | 879.99 |
| 1355356800000 | 882.47 |
| 1355443200000 | 884.32 |
| 1355702400000 | 883.92 |
| 1355788800000 | 888.02 |
| 1355875200000 | 892.09 |
| 1355961600000 | 891.19 |
| 1356048000000 | 885.29 |
| 1356307200000 | 888.42 |
| 1356393600000 | 890.8 |
| 1356480000000 | 894.26 |
| 1356566400000 | 897.51 |
| 1356652800000 | 903.45 |
| 1356912000000 | 904.16 |
| 1357084800000 | 918.12 |
| 1357171200000 | 922.3 |
| 1357257600000 | 922.66 |
| 1357516800000 | 927.72 |
| 1357603200000 | 924.8 |
| 1357689600000 | 929.72 |
| 1357776000000 | 931.07 |
| 1357862400000 | 930.08 |
| 1358121600000 | 935.72 |
| 1358208000000 | 931.05 |
| 1358294400000 | 927.33 |
| 1358380800000 | 924.38 |
| 1358467200000 | 932.48 |
| 1358726400000 | 932.9 |
| 1358812800000 | 932.01 |
| 1358899200000 | 929.96 |
| 1358985600000 | 926.27 |
| 1359072000000 | 925.58 |
| 1359331200000 | 919.69 |
| 1359417600000 | 924.95 |
| 1359504000000 | 926.74 |
| 1359590400000 | 926.88 |
| 1359676800000 | 930.84 |
| 1359936000000 | 932.58 |
| 1360022400000 | 930.85 |
| 1360108800000 | 931.22 |
| 1360195200000 | 929.02 |
| 1360281600000 | 929.11 |
| 1360540800000 | 927.48 |
| 1360627200000 | 925.74 |
| 1360713600000 | 931.17 |
| 1360800000000 | 933.63 |
| 1360886400000 | 935.68 |
| 1361145600000 | 935.99 |
| 1361232000000 | 937.47 |
| 1361318400000 | 942.06 |
| 1361404800000 | 931.58 |
| 1361491200000 | 933.95 |
| 1361750400000 | 935.25 |
| 1361836800000 | 927.68 |
| 1361923200000 | 933.12 |
| 1362009600000 | 938.13 |
| 1362096000000 | 939.18 |
| 1362355200000 | 931.16 |
| 1362441600000 | 940.35 |
| 1362528000000 | 947.11 |
| 1362614400000 | 946.5 |
| 1362700800000 | 950.62 |
| 1362960000000 | 950.87 |
| 1363046400000 | 947.08 |
| 1363132800000 | 942.95 |
| 1363219200000 | 941.98 |
| 1363305600000 | 940.13 |
| 1363564800000 | 929.09 |
| 1363651200000 | 928.09 |
| 1363737600000 | 926.52 |
| 1363824000000 | 924.89 |
| 1363910400000 | 920.9 |
| 1364169600000 | 926.84 |
| 1364256000000 | 929.92 |
| 1364342400000 | 931.18 |
| 1364428800000 | 933.8 |
| 1364515200000 | 937.01 |
| 1364774400000 | 935.33 |
| 1364860800000 | 935.18 |
| 1364947200000 | 932.58 |
| 1365033600000 | 928.94 |
| 1365120000000 | 923.94 |
| 1365379200000 | 917.17 |
| 1365465600000 | 919.97 |
| 1365552000000 | 927.73 |
| 1365638400000 | 935.4 |
| 1365724800000 | 932.76 |
| 1365984000000 | 925.47 |
| 1366070400000 | 928.71 |
| 1366156800000 | 927.92 |
| 1366243200000 | 928.27 |
| 1366329600000 | 935.58 |
| 1366588800000 | 937.69 |
| 1366675200000 | 936.87 |
| 1366761600000 | 942.02 |
| 1366848000000 | 946.81 |
| 1366934400000 | 944.68 |
| 1367193600000 | 948 |
| 1367280000000 | 953.35 |
| 1367366400000 | 953.17 |
| 1367452800000 | 952.58 |
| 1367539200000 | 954.75 |
| 1367798400000 | 959.12 |
| 1367884800000 | 964.97 |
| 1367971200000 | 972.29 |
| 1368057600000 | 972.65 |
| 1368144000000 | 965.02 |
| 1368403200000 | 959.93 |
| 1368489600000 | 962.48 |
| 1368576000000 | 962.96 |
| 1368662400000 | 963.2 |
| 1368748800000 | 962.53 |
| 1369008000000 | 962.85 |
| 1369094400000 | 964.45 |
| 1369180800000 | 964.62 |
| 1369267200000 | 947.59 |
| 1369353600000 | 951.34 |
| 1369612800000 | 955.85 |
| 1369699200000 | 959.93 |
| 1369785600000 | 955.34 |
| 1369872000000 | 949.72 |
| 1369958400000 | 943.63 |
| 1370217600000 | 933.51 |
| 1370304000000 | 936.97 |
| 1370390400000 | 928.42 |
| 1370476800000 | 923.02 |
| 1370563200000 | 920.76 |
| 1370822400000 | 915.73 |
| 1370908800000 | 902.61 |
| 1370995200000 | 902.43 |
| 1371081600000 | 892.72 |
| 1371168000000 | 899.19 |
| 1371427200000 | 900.6 |
| 1371513600000 | 898.45 |
| 1371600000000 | 897.09 |
| 1371686400000 | 866.84 |
| 1371772800000 | 857.14 |
| 1372032000000 | 840.12 |
| 1372118400000 | 835.68 |
| 1372204800000 | 850.03 |
| 1372291200000 | 862.82 |
| 1372377600000 | 872.3 |
| 1372636800000 | 879.58 |
| 1372723200000 | 877.22 |
| 1372809600000 | 861.3 |
| 1372896000000 | 866.91 |
| 1372982400000 | 864.31 |
| 1373241600000 | 854.42 |
| 1373328000000 | 858.44 |
| 1373414400000 | 857.64 |
| 1373500800000 | 873.93 |
| 1373587200000 | 876.46 |
| 1373846400000 | 885.55 |
| 1373932800000 | 889.9 |
| 1374019200000 | 891.67 |
| 1374105600000 | 890.72 |
| 1374192000000 | 887.05 |
| 1374451200000 | 891.88 |
| 1374537600000 | 900.38 |
| 1374624000000 | 899.92 |
| 1374710400000 | 895.09 |
| 1374796800000 | 892.7 |
| 1375056000000 | 885 |
| 1375142400000 | 884.29 |
| 1375228800000 | 877.29 |
| 1375315200000 | 881.81 |
| 1375401600000 | 885.07 |
| 1375660800000 | 890.46 |
| 1375747200000 | 886.04 |
| 1375833600000 | 881.82 |
| 1375920000000 | 887.86 |
| 1376006400000 | 890.6 |
| 1376265600000 | 889.54 |
| 1376352000000 | 891.15 |
| 1376438400000 | 892.22 |
| 1376524800000 | 886.45 |
| 1376611200000 | 884.39 |
| 1376870400000 | 874.19 |
| 1376956800000 | 859.66 |
| 1377043200000 | 853.63 |
| 1377129600000 | 844.9 |
| 1377216000000 | 853.78 |
| 1377475200000 | 854.25 |
| 1377561600000 | 834.5 |
| 1377648000000 | 828.03 |
| 1377734400000 | 838.83 |
| 1377820800000 | 845.78 |
| 1378080000000 | 853.62 |
| 1378166400000 | 854.67 |
| 1378252800000 | 857.76 |
| 1378339200000 | 862.26 |
| 1378425600000 | 866.74 |
| 1378684800000 | 875.28 |
| 1378771200000 | 883.03 |
| 1378857600000 | 886.6 |
| 1378944000000 | 891.67 |
| 1379030400000 | 888.67 |
| 1379289600000 | 897.41 |
| 1379376000000 | 897.56 |
| 1379462400000 | 899.26 |
| 1379548800000 | 914.5 |
| 1379635200000 | 908.82 |
| 1379894400000 | 911.4 |
| 1379980800000 | 909.73 |
| 1380067200000 | 909.83 |
| 1380153600000 | 909.39 |
| 1380240000000 | 908.32 |
| 1380499200000 | 904.44 |
| 1380585600000 | 908.32 |
| 1380672000000 | 910.77 |
| 1380758400000 | 916.26 |
| 1380844800000 | 920.26 |
| 1381104000000 | 920.25 |
| 1381190400000 | 921.6 |
| 1381276800000 | 919.6 |
| 1381363200000 | 925.62 |
| 1381449600000 | 931.52 |
| 1381708800000 | 927.6 |
| 1381795200000 | 932.6 |
| 1381881600000 | 933.7 |
| 1381968000000 | 936.56 |
| 1382054400000 | 942.83 |
| 1382313600000 | 943.82 |
| 1382400000000 | 947.95 |
| 1382486400000 | 942.36 |
| 1382572800000 | 943.82 |
| 1382659200000 | 942.64 |
| 1382918400000 | 942.94 |
| 1383004800000 | 941.1 |
| 1383091200000 | 942.83 |
| 1383177600000 | 937.65 |
| 1383264000000 | 932.12 |
| 1383523200000 | 930.33 |
| 1383609600000 | 926.04 |
| 1383696000000 | 924.24 |
| 1383782400000 | 918.79 |
| 1383868800000 | 909.25 |
| 1384128000000 | 901.42 |
| 1384214400000 | 898.16 |
| 1384300800000 | 892.91 |
| 1384387200000 | 903.4 |
| 1384473600000 | 909.37 |
| 1384732800000 | 918.47 |
| 1384819200000 | 920.5 |
| 1384905600000 | 918.92 |
| 1384992000000 | 908.29 |
| 1385078400000 | 912.18 |
| 1385337600000 | 914.99 |
| 1385424000000 | 912.51 |
| 1385510400000 | 915.54 |
| 1385596800000 | 918.36 |
| 1385683200000 | 924.17 |
| 1385942400000 | 923.34 |
| 1386028800000 | 918.12 |
| 1386115200000 | 915.98 |
| 1386201600000 | 916.59 |
| 1386288000000 | 918.13 |
| 1386547200000 | 921.96 |
| 1386633600000 | 921.28 |
| 1386720000000 | 914.74 |
| 1386806400000 | 908.94 |
| 1386892800000 | 909.4 |
| 1387152000000 | 906.78 |
| 1387238400000 | 904.82 |
| 1387324800000 | 906.8 |
| 1387411200000 | 903.74 |
| 1387497600000 | 901.65 |
| 1387756800000 | 905.06 |
| 1387843200000 | 909.01 |
| 1387929600000 | 908.58 |
| 1388016000000 | 907.69 |
| 1388102400000 | 913.89 |
| 1388361600000 | 919.06 |
| 1388448000000 | 921.68 |
| 1388620800000 | 917.78 |
| 1388707200000 | 915.41 |
| 1388966400000 | 909.59 |
| 1389052800000 | 912.73 |
| 1389139200000 | 916.79 |
| 1389225600000 | 911.59 |
| 1389312000000 | 916.34 |
| 1389571200000 | 921.01 |
| 1389657600000 | 918.19 |
| 1389744000000 | 919.53 |
| 1389830400000 | 918.56 |
| 1389916800000 | 917.81 |
| 1390176000000 | 917.31 |
| 1390262400000 | 916.54 |
| 1390348800000 | 917.34 |
| 1390435200000 | 911.19 |
| 1390521600000 | 899.71 |
| 1390780800000 | 884.21 |
| 1390867200000 | 887.72 |
| 1390953600000 | 890.88 |
| 1391040000000 | 889.35 |
| 1391126400000 | 890.21 |
| 1391385600000 | 884.8 |
| 1391472000000 | 880.31 |
| 1391558400000 | 880.53 |
| 1391644800000 | 889.91 |
| 1391731200000 | 896.23 |
| 1391990400000 | 898.13 |
| 1392076800000 | 902.72 |
| 1392163200000 | 909.49 |
| 1392249600000 | 905.68 |
| 1392336000000 | 911.17 |
| 1392595200000 | 915.98 |
| 1392681600000 | 912.81 |
| 1392768000000 | 913.81 |
| 1392854400000 | 908.03 |
| 1392940800000 | 913.74 |
| 1393200000000 | 913.72 |
| 1393286400000 | 913.89 |
| 1393372800000 | 916.76 |
| 1393459200000 | 919.72 |
| 1393545600000 | 924.61 |
| 1393804800000 | 916.61 |
| 1393891200000 | 921.72 |
| 1393977600000 | 928.25 |
| 1394064000000 | 939.79 |
| 1394150400000 | 935.83 |
| 1394409600000 | 929.88 |
| 1394496000000 | 934.73 |
| 1394582400000 | 924.49 |
| 1394668800000 | 925.86 |
| 1394755200000 | 918.7 |
| 1395014400000 | 921.87 |
| 1395100800000 | 928.96 |
| 1395187200000 | 928.88 |
| 1395273600000 | 920.26 |
| 1395360000000 | 921.31 |
| 1395619200000 | 921.87 |
| 1395705600000 | 923.42 |
| 1395792000000 | 929.75 |
| 1395878400000 | 929.31 |
| 1395964800000 | 934.76 |
| 1396224000000 | 942.27 |
| 1396310400000 | 949.61 |
| 1396396800000 | 955.72 |
| 1396483200000 | 951.33 |
| 1396569600000 | 954.92 |
| 1396828800000 | 950.4 |
| 1396915200000 | 954.99 |
| 1397001600000 | 960.88 |
| 1397088000000 | 965.25 |
| 1397174400000 | 959.43 |
| 1397433600000 | 954.08 |
| 1397520000000 | 949.33 |
| 1397606400000 | 953.42 |
| 1397692800000 | 958.08 |
| 1397779200000 | 959.24 |
| 1398038400000 | 958.01 |
| 1398124800000 | 958.8 |
| 1398211200000 | 954.96 |
| 1398297600000 | 953.58 |
| 1398384000000 | 942.48 |
| 1398643200000 | 942.28 |
| 1398729600000 | 948.47 |
| 1398816000000 | 945.69 |
| 1398902400000 | 946.31 |
| 1398988800000 | 953.42 |
| 1399248000000 | 953.54 |
| 1399334400000 | 954.86 |
| 1399420800000 | 953.6 |
| 1399507200000 | 953.5 |
| 1399593600000 | 951.59 |
| 1399852800000 | 951.78 |
| 1399939200000 | 956.55 |
| 1400025600000 | 960.7 |
| 1400112000000 | 958.04 |
| 1400198400000 | 958.13 |
| 1400457600000 | 963.8 |
| 1400544000000 | 959.86 |
| 1400630400000 | 961.47 |
| 1400716800000 | 971.82 |
| 1400803200000 | 976.24 |
| 1401062400000 | 976.5 |
| 1401148800000 | 972.36 |
| 1401235200000 | 975.91 |
| 1401321600000 | 977.16 |
| 1401408000000 | 976.76 |
| 1401667200000 | 974.56 |
| 1401753600000 | 972.38 |
| 1401840000000 | 973.31 |
| 1401926400000 | 977.99 |
| 1402012800000 | 985.01 |
| 1402272000000 | 989.52 |
| 1402358400000 | 992.62 |
| 1402444800000 | 993.01 |
| 1402531200000 | 994.26 |
| 1402617600000 | 988.77 |
| 1402876800000 | 987.25 |
| 1402963200000 | 985.44 |
| 1403049600000 | 984.68 |
| 1403136000000 | 990.96 |
| 1403222400000 | 987.16 |
| 1403481600000 | 983.68 |
| 1403568000000 | 987.89 |
| 1403654400000 | 984.41 |
| 1403740800000 | 988.61 |
| 1403827200000 | 989.97 |
| 1404086400000 | 997.65 |
| 1404172800000 | 999.92 |
| 1404259200000 | 1004.85 |
| 1404345600000 | 1008.36 |
| 1404432000000 | 1011.08 |
| 1404691200000 | 1010.31 |
| 1404777600000 | 1007.51 |
| 1404864000000 | 1004.89 |
| 1404950400000 | 1005.68 |
| 1405036800000 | 999.24 |
| 1405296000000 | 1005.38 |
| 1405382400000 | 1005.82 |
| 1405468800000 | 1005.11 |
| 1405555200000 | 1004.94 |
| 1405641600000 | 1003.28 |
| 1405900800000 | 1006.62 |
| 1405987200000 | 1012.61 |
| 1406073600000 | 1016.25 |
| 1406160000000 | 1016.32 |
| 1406246400000 | 1016.31 |
| 1406505600000 | 1014.43 |
| 1406592000000 | 1008.15 |
| 1406678400000 | 1006.82 |
| 1406764800000 | 1001.1 |
| 1406851200000 | 998.46 |
| 1407110400000 | 1004.89 |
| 1407196800000 | 1002.37 |
| 1407283200000 | 993.96 |
| 1407369600000 | 989.09 |
| 1407456000000 | 985.57 |
| 1407715200000 | 996.06 |
| 1407801600000 | 999.09 |
| 1407888000000 | 1005.5 |
| 1407974400000 | 1008.88 |
| 1408060800000 | 1008.87 |
| 1408320000000 | 1009.16 |
| 1408406400000 | 1016.95 |
| 1408492800000 | 1014.13 |
| 1408579200000 | 1013.38 |
| 1408665600000 | 1018.47 |
| 1408924800000 | 1021.47 |
| 1409011200000 | 1025.07 |
| 1409097600000 | 1029.43 |
| 1409184000000 | 1026.81 |
| 1409270400000 | 1028.16 |
| 1409529600000 | 1031.03 |
| 1409616000000 | 1028.13 |
| 1409702400000 | 1034.93 |
| 1409788800000 | 1035.33 |
| 1409875200000 | 1035.75 |
| 1410134400000 | 1035.65 |
| 1410220800000 | 1029.83 |
| 1410307200000 | 1025.34 |
| 1410393600000 | 1021.04 |
| 1410480000000 | 1014.82 |
| 1410739200000 | 1010.11 |
| 1410825600000 | 1004.39 |
| 1410912000000 | 1010.93 |
| 1410998400000 | 1007.22 |
| 1411084800000 | 1012.67 |
| 1411344000000 | 1004.04 |
| 1411430400000 | 999.99 |
| 1411516800000 | 1001.76 |
| 1411603200000 | 994.16 |
| 1411689600000 | 989.6 |
| 1411948800000 | 978.88 |
| 1412035200000 | 979.1 |
| 1412121600000 | 973.06 |
| 1412208000000 | 972.85 |
| 1412294400000 | 974.2 |
| 1412553600000 | 979.05 |
| 1412640000000 | 978.09 |
| 1412726400000 | 971.15 |
| 1412812800000 | 975.91 |
| 1412899200000 | 964.19 |
| 1413158400000 | 951.71 |
| 1413244800000 | 952.35 |
| 1413331200000 | 944.43 |
| 1413417600000 | 936.18 |
| 1413504000000 | 939.44 |
| 1413763200000 | 947.02 |
| 1413849600000 | 949.89 |
| 1413936000000 | 957.04 |
| 1414022400000 | 953.83 |
| 1414108800000 | 950.52 |
| 1414368000000 | 942.79 |
| 1414454400000 | 953.63 |
| 1414540800000 | 963.76 |
| 1414627200000 | 960.74 |
| 1414713600000 | 961.32 |
| 1414972800000 | 959.92 |
| 1415059200000 | 956.83 |
| 1415145600000 | 953.12 |
| 1415232000000 | 945.09 |
| 1415318400000 | 943.63 |
| 1415577600000 | 948.09 |
| 1415664000000 | 947.27 |
| 1415750400000 | 946.18 |
| 1415836800000 | 945.67 |
| 1415923200000 | 942.68 |
| 1416182400000 | 938.78 |
| 1416268800000 | 939.64 |
| 1416355200000 | 941.42 |
| 1416441600000 | 941.27 |
| 1416528000000 | 947.28 |
| 1416787200000 | 949.8 |
| 1416873600000 | 950.42 |
| 1416960000000 | 951.54 |
| 1417046400000 | 950.53 |
| 1417132800000 | 944.89 |
| 1417392000000 | 931.81 |
| 1417478400000 | 936.28 |
| 1417564800000 | 939.09 |
| 1417651200000 | 938.55 |
| 1417737600000 | 935.9 |
| 1417996800000 | 926.9 |
| 1418083200000 | 919.68 |
| 1418169600000 | 918.34 |
| 1418256000000 | 910.6 |
| 1418342400000 | 906.98 |
| 1418601600000 | 898.19 |
| 1418688000000 | 889.72 |
| 1418774400000 | 890.78 |
| 1418860800000 | 897.2 |
| 1418947200000 | 900.52 |
| 1419206400000 | 906.68 |
| 1419292800000 | 903.34 |
| 1419379200000 | 905.57 |
| 1419465600000 | 905.55 |
| 1419552000000 | 908.14 |
| 1419811200000 | 910.85 |
| 1419897600000 | 911.93 |
| 1419984000000 | 916.23 |
| 1420156800000 | 915.23 |
| 1420416000000 | 909.36 |
| 1420502400000 | 904.2 |
| 1420588800000 | 905.78 |
| 1420675200000 | 914.9 |
| 1420761600000 | 920.79 |
| 1421020800000 | 920.52 |
| 1421107200000 | 922.23 |
| 1421193600000 | 922.36 |
| 1421280000000 | 922.04 |
| 1421366400000 | 918.66 |
| 1421625600000 | 917.26 |
| 1421712000000 | 919.09 |
| 1421798400000 | 926.75 |
| 1421884800000 | 931.03 |
| 1421971200000 | 935.13 |
| 1422230400000 | 934.47 |
| 1422316800000 | 938.55 |
| 1422403200000 | 940.25 |
| 1422489600000 | 933.95 |
| 1422576000000 | 929.17 |
| 1422835200000 | 926.05 |
| 1422921600000 | 933.47 |
| 1423008000000 | 936.63 |
| 1423094400000 | 936.29 |
| 1423180800000 | 933.13 |
| 1423440000000 | 924.12 |
| 1423526400000 | 922.76 |
| 1423612800000 | 921.44 |
| 1423699200000 | 923.99 |
| 1423785600000 | 935.45 |
| 1424044800000 | 933.52 |
| 1424131200000 | 933.49 |
| 1424217600000 | 935.12 |
| 1424304000000 | 936.21 |
| 1424390400000 | 936.55 |
| 1424649600000 | 936.1 |
| 1424736000000 | 942.17 |
| 1424822400000 | 946.77 |
| 1424908800000 | 948.41 |
| 1424995200000 | 950.43 |
| 1425254400000 | 948.9 |
| 1425340800000 | 949.28 |
| 1425427200000 | 943.71 |
| 1425513600000 | 944.36 |
| 1425600000000 | 942.6 |
| 1425859200000 | 932.23 |
| 1425945600000 | 921.36 |
| 1426032000000 | 916.19 |
| 1426118400000 | 923.7 |
| 1426204800000 | 918.12 |
| 1426464000000 | 917 |
| 1426550400000 | 922.29 |
| 1426636800000 | 924.77 |
| 1426723200000 | 932 |
| 1426809600000 | 936.67 |
| 1427068800000 | 941.6 |
| 1427155200000 | 946.25 |
| 1427241600000 | 946.7 |
| 1427328000000 | 938.04 |
| 1427414400000 | 937.51 |
| 1427673600000 | 944.13 |
| 1427760000000 | 948.19 |
| 1427846400000 | 955.85 |
| 1427932800000 | 966.39 |
| 1428019200000 | 969.06 |
| 1428278400000 | 979.53 |
| 1428364800000 | 980.76 |
| 1428451200000 | 995.85 |
| 1428537600000 | 999.52 |
| 1428624000000 | 1006.65 |
| 1428883200000 | 1015.93 |
| 1428969600000 | 1012.07 |
| 1429056000000 | 1008.93 |
| 1429142400000 | 1020.2 |
| 1429228800000 | 1018.89 |
| 1429488000000 | 1008.77 |
| 1429574400000 | 1010.52 |
| 1429660800000 | 1017.07 |
| 1429747200000 | 1018.02 |
| 1429833600000 | 1018.44 |
| 1430092800000 | 1029.21 |
| 1430179200000 | 1030.61 |
| 1430265600000 | 1030.63 |
| 1430352000000 | 1025.07 |
| 1430438400000 | 1023.76 |
| 1430697600000 | 1024.03 |
| 1430784000000 | 1020.26 |
| 1430870400000 | 1011.23 |
| 1430956800000 | 994.85 |
| 1431043200000 | 1007.26 |
| 1431302400000 | 1010.67 |
| 1431388800000 | 1005.46 |
| 1431475200000 | 1012.08 |
| 1431561600000 | 1021.8 |
| 1431648000000 | 1028.21 |
| 1431907200000 | 1031.4 |
| 1431993600000 | 1033.91 |
| 1432080000000 | 1035.89 |
| 1432166400000 | 1035.66 |
| 1432252800000 | 1038.51 |
| 1432512000000 | 1036.72 |
| 1432598400000 | 1031.58 |
| 1432684800000 | 1027.82 |
| 1432771200000 | 1022.76 |
| 1432857600000 | 1024.08 |
| 1433116800000 | 1028.45 |
| 1433203200000 | 1019.85 |
| 1433289600000 | 1015.41 |
| 1433376000000 | 1007.18 |
| 1433462400000 | 1002.57 |
| 1433721600000 | 993.51 |
| 1433808000000 | 982.4 |
| 1433894400000 | 991.1 |
| 1433980800000 | 991.41 |
| 1434067200000 | 993.89 |
| 1434326400000 | 986.28 |
| 1434412800000 | 980.5 |
| 1434499200000 | 986.22 |
| 1434585600000 | 998.2 |
| 1434672000000 | 995.78 |
| 1434931200000 | 1004.31 |
| 1435017600000 | 1006.27 |
| 1435104000000 | 1006.7 |
| 1435190400000 | 1008.64 |
| 1435276800000 | 999.74 |
| 1435536000000 | 974.38 |
| 1435622400000 | 989.49 |
| 1435708800000 | 994.49 |
| 1435795200000 | 994.14 |
| 1435881600000 | 986.35 |
| 1436140800000 | 961.96 |
| 1436227200000 | 940.6 |
| 1436313600000 | 915.06 |
| 1436400000000 | 939.05 |
| 1436486400000 | 952.89 |
| 1436745600000 | 967.43 |
| 1436832000000 | 968.32 |
| 1436918400000 | 963.86 |
| 1437004800000 | 968.39 |
| 1437091200000 | 972.28 |
| 1437350400000 | 970.51 |
| 1437436800000 | 967.23 |
| 1437523200000 | 962.08 |
| 1437609600000 | 957.84 |
| 1437696000000 | 947 |
| 1437955200000 | 919 |
| 1438041600000 | 919.53 |
| 1438128000000 | 925.04 |
| 1438214400000 | 918.95 |
| 1438300800000 | 922.55 |
| 1438560000000 | 912.81 |
| 1438646400000 | 917.41 |
| 1438732800000 | 921.49 |
| 1438819200000 | 920.84 |
| 1438905600000 | 923.75 |
| 1439164800000 | 931.17 |
| 1439251200000 | 915.73 |
| 1439337600000 | 895.57 |
| 1439424000000 | 903.44 |
| 1439510400000 | 905.07 |
| 1439769600000 | 896.34 |
| 1439856000000 | 885.05 |
| 1439942400000 | 872.38 |
| 1440028800000 | 862.11 |
| 1440115200000 | 839.27 |
| 1440374400000 | 789.15 |
| 1440460800000 | 804.1 |
| 1440547200000 | 815.3 |
| 1440633600000 | 837.5 |
| 1440720000000 | 848.63 |
| 1440979200000 | 844.73 |
| 1441065600000 | 834.93 |
| 1441152000000 | 831.09 |
| 1441238400000 | 834.56 |
| 1441324800000 | 818.19 |
| 1441584000000 | 811.76 |
| 1441670400000 | 816.9 |
| 1441756800000 | 838.39 |
| 1441843200000 | 840.36 |
| 1441929600000 | 845.25 |
| 1442188800000 | 844.37 |
| 1442275200000 | 841.96 |
| 1442361600000 | 854.82 |
| 1442448000000 | 858.66 |
| 1442534400000 | 870.83 |
| 1442793600000 | 861.47 |
| 1442880000000 | 857.07 |
| 1442966400000 | 841.89 |
| 1443052800000 | 839.17 |
| 1443139200000 | 840.99 |
| 1443398400000 | 836.06 |
| 1443484800000 | 833.58 |
| 1443571200000 | 842.29 |
| 1443657600000 | 849.41 |
| 1443744000000 | 855.59 |
| 1444003200000 | 869.72 |
| 1444089600000 | 873.91 |
| 1444176000000 | 883.18 |
| 1444262400000 | 879.04 |
| 1444348800000 | 887.05 |
| 1444608000000 | 896.71 |
| 1444694400000 | 888.73 |
| 1444780800000 | 886.72 |
| 1444867200000 | 903.52 |
| 1444953600000 | 905.31 |
| 1445212800000 | 907.25 |
| 1445299200000 | 908.71 |
| 1445385600000 | 902.16 |
| 1445472000000 | 896.66 |
| 1445558400000 | 905.53 |
| 1445817600000 | 907.73 |
| 1445904000000 | 903.88 |
| 1445990400000 | 905.17 |
| 1446076800000 | 894.28 |
| 1446163200000 | 894.05 |
| 1446422400000 | 893.64 |
| 1446508800000 | 901.83 |
| 1446595200000 | 908.93 |
| 1446681600000 | 905.94 |
| 1446768000000 | 900.86 |
| 1447027200000 | 885.75 |
| 1447113600000 | 875.72 |
| 1447200000000 | 877.62 |
| 1447286400000 | 878.75 |
| 1447372800000 | 869.27 |
| 1447632000000 | 862.18 |
| 1447718400000 | 872.87 |
| 1447804800000 | 869.11 |
| 1447891200000 | 883.87 |
| 1447977600000 | 891.12 |
| 1448236800000 | 890.2 |
| 1448323200000 | 890.18 |
| 1448409600000 | 890.97 |
| 1448496000000 | 891.54 |
| 1448582400000 | 883.87 |
| 1448841600000 | 877.07 |
| 1448928000000 | 885.5 |
| 1449014400000 | 884.8 |
| 1449100800000 | 882.01 |
| 1449187200000 | 880.46 |
| 1449446400000 | 877.9 |
| 1449532800000 | 864.71 |
| 1449619200000 | 859.49 |
| 1449705600000 | 853.11 |
| 1449792000000 | 837.25 |
| 1450051200000 | 832.95 |
| 1450137600000 | 842.51 |
| 1450224000000 | 852.06 |
| 1450310400000 | 862.54 |
| 1450396800000 | 862.2 |
| 1450656000000 | 866.41 |
| 1450742400000 | 867.56 |
| 1450828800000 | 871.69 |
| 1450915200000 | 872.31 |
| 1451001600000 | 865.63 |
| 1451260800000 | 865.66 |
| 1451347200000 | 869.5 |
| 1451433600000 | 868.66 |
| 1451520000000 | 871.17 |
| 1451865600000 | 846.61 |
| 1451952000000 | 848.45 |
| 1452038400000 | 844.3 |
| 1452124800000 | 822.56 |
| 1452211200000 | 828.03 |
| 1452470400000 | 808.04 |
| 1452556800000 | 803.64 |
| 1452643200000 | 808.37 |
| 1452729600000 | 799.77 |
| 1452816000000 | 785.84 |
| 1453075200000 | 784.15 |
| 1453161600000 | 794.1 |
| 1453248000000 | 774.09 |
| 1453334400000 | 770.11 |
| 1453420800000 | 785.73 |
| 1453680000000 | 793.21 |
| 1453766400000 | 786.45 |
| 1453852800000 | 789.02 |
| 1453939200000 | 791.84 |
| 1454025600000 | 807.36 |
| 1454284800000 | 809.44 |
| 1454371200000 | 804.12 |
| 1454457600000 | 795.21 |
| 1454544000000 | 806.17 |
| 1454630400000 | 804.57 |
| 1454889600000 | 800.13 |
| 1454976000000 | 797.37 |
| 1455062400000 | 797.79 |
| 1455148800000 | 781.4 |
| 1455235200000 | 771.38 |
| 1455494400000 | 786.04 |
| 1455580800000 | 791.64 |
| 1455667200000 | 792.42 |
| 1455753600000 | 801.81 |
| 1455840000000 | 801.72 |
| 1456099200000 | 809.67 |
| 1456185600000 | 805.75 |
| 1456272000000 | 799.86 |
| 1456358400000 | 797.43 |
| 1456444800000 | 800.9 |
| 1456704000000 | 802.54 |
| 1456790400000 | 812.66 |
| 1456876800000 | 825.75 |
| 1456963200000 | 834.13 |
| 1457049600000 | 844.54 |
| 1457308800000 | 846.92 |
| 1457395200000 | 842.29 |
| 1457481600000 | 842.74 |
| 1457568000000 | 846.72 |
| 1457654400000 | 853.62 |
| 1457913600000 | 855.22 |
| 1458000000000 | 845.3 |
| 1458086400000 | 845.61 |
| 1458172800000 | 864.69 |
| 1458259200000 | 873.13 |
| 1458518400000 | 874.67 |
| 1458604800000 | 875.84 |
| 1458691200000 | 869.99 |
| 1458777600000 | 863.1 |
| 1458864000000 | 863 |
| 1459123200000 | 860.05 |
| 1459209600000 | 863.72 |
| 1459296000000 | 880.79 |
| 1459382400000 | 885.38 |
| 1459468800000 | 879.8 |
| 1459728000000 | 881.69 |
| 1459814400000 | 874.31 |
| 1459900800000 | 875.37 |
| 1459987200000 | 876.14 |
| 1460073600000 | 881.38 |
| 1460332800000 | 885.88 |
| 1460419200000 | 888.27 |
| 1460505600000 | 895.39 |
| 1460592000000 | 896.36 |
| 1460678400000 | 897.37 |
| 1460937600000 | 896.67 |
| 1461024000000 | 907.31 |
| 1461110400000 | 904.42 |
| 1461196800000 | 905.92 |
| 1461283200000 | 898.41 |
| 1461542400000 | 894.39 |
| 1461628800000 | 895.23 |
| 1461715200000 | 894.12 |
| 1461801600000 | 897.44 |
| 1461888000000 | 896.7 |
| 1462147200000 | 893.14 |
| 1462233600000 | 888.42 |
| 1462320000000 | 877.75 |
| 1462406400000 | 876.21 |
| 1462492800000 | 870.88 |
| 1462752000000 | 862.28 |
| 1462838400000 | 866.75 |
| 1462924800000 | 868.84 |
| 1463011200000 | 867.09 |
| 1463097600000 | 858.82 |
| 1463356800000 | 856.74 |
| 1463443200000 | 859.88 |
| 1463529600000 | 852.77 |
| 1463616000000 | 840.31 |
| 1463702400000 | 845.29 |
| 1463961600000 | 848.6 |
| 1464048000000 | 846.24 |
| 1464134400000 | 851.89 |
| 1464220800000 | 855.81 |
| 1464307200000 | 859.76 |
| 1464566400000 | 858.38 |
| 1464652800000 | 861.04 |
| 1464739200000 | 862.8 |
| 1464825600000 | 864.41 |
| 1464912000000 | 868.06 |
| 1465171200000 | 874.89 |
| 1465257600000 | 887.03 |
| 1465344000000 | 891.86 |
| 1465430400000 | 888.99 |
| 1465516800000 | 881.35 |
| 1465776000000 | 865.69 |
| 1465862400000 | 861.35 |
| 1465948800000 | 864.79 |
| 1466035200000 | 856.05 |
| 1466121600000 | 862.06 |
| 1466380800000 | 873.6 |
| 1466467200000 | 877.5 |
| 1466553600000 | 879.98 |
| 1466640000000 | 883.54 |
| 1466726400000 | 851.34 |
| 1466985600000 | 847.16 |
| 1467072000000 | 859.68 |
| 1467158400000 | 876.07 |
| 1467244800000 | 885.19 |
| 1467331200000 | 890.61 |
| 1467590400000 | 897.2 |
| 1467676800000 | 890.61 |
| 1467763200000 | 882.26 |
| 1467849600000 | 889.8 |
| 1467936000000 | 889.32 |
| 1468195200000 | 902.53 |
| 1468281600000 | 907.55 |
| 1468368000000 | 910.1 |
| 1468454400000 | 916.52 |
| 1468540800000 | 916.36 |
| 1468800000000 | 916.49 |
| 1468886400000 | 916.39 |
| 1468972800000 | 918.12 |
| 1469059200000 | 920.67 |
| 1469145600000 | 922.44 |
| 1469404800000 | 920.59 |
| 1469491200000 | 923.56 |
| 1469577600000 | 925.69 |
| 1469664000000 | 929.59 |
| 1469750400000 | 931.73 |
| 1470009600000 | 939.02 |
| 1470096000000 | 935.48 |
| 1470182400000 | 931.58 |
| 1470268800000 | 938.05 |
| 1470355200000 | 945.66 |
| 1470614400000 | 951.78 |
| 1470700800000 | 957.46 |
| 1470787200000 | 962.34 |
| 1470873600000 | 962.92 |
| 1470960000000 | 962.67 |
| 1471219200000 | 968.82 |
| 1471305600000 | 970.74 |
| 1471392000000 | 962.88 |
| 1471478400000 | 969.72 |
| 1471564800000 | 962.37 |
| 1471824000000 | 954.54 |
| 1471910400000 | 957.9 |
| 1471996800000 | 950.88 |
| 1472083200000 | 953.14 |
| 1472169600000 | 957.91 |
| 1472428800000 | 948.67 |
| 1472515200000 | 953.29 |
| 1472601600000 | 952.72 |
| 1472688000000 | 949.24 |
| 1472774400000 | 954.94 |
| 1473033600000 | 963.16 |
| 1473120000000 | 972.61 |
| 1473206400000 | 976.35 |
| 1473292800000 | 977.13 |
| 1473379200000 | 963.95 |
| 1473638400000 | 944.2 |
| 1473724800000 | 939.52 |
| 1473811200000 | 941.76 |
| 1473897600000 | 946.3 |
| 1473984000000 | 944.76 |
| 1474243200000 | 954.29 |
| 1474329600000 | 955.55 |
| 1474416000000 | 961.72 |
| 1474502400000 | 974.11 |
| 1474588800000 | 974.21 |
| 1474848000000 | 963.33 |
| 1474934400000 | 971.06 |
| 1475020800000 | 971.3 |
| 1475107200000 | 970.68 |
| 1475193600000 | 963.74 |
| 1475452800000 | 971.26 |
| 1475539200000 | 974.46 |
| 1475625600000 | 974.11 |
| 1475712000000 | 972.99 |
| 1475798400000 | 967.09 |
| 1476057600000 | 969.3 |
| 1476144000000 | 958.01 |
| 1476230400000 | 955 |
| 1476316800000 | 943.6 |
| 1476403200000 | 948.92 |
| 1476662400000 | 944.12 |
| 1476748800000 | 955.31 |
| 1476835200000 | 959.75 |
| 1476921600000 | 959.31 |
| 1477008000000 | 956.73 |
| 1477267200000 | 960.76 |
| 1477353600000 | 959.3 |
| 1477440000000 | 954.89 |
| 1477526400000 | 953.33 |
| 1477612800000 | 947.36 |
| 1477872000000 | 945.32 |
| 1477958400000 | 943.35 |
| 1478044800000 | 927.44 |
| 1478131200000 | 924.65 |
| 1478217600000 | 919.97 |
| 1478476800000 | 932.53 |
| 1478563200000 | 936.69 |
| 1478649600000 | 914.55 |
| 1478736000000 | 919.97 |
| 1478822400000 | 900.19 |
| 1479081600000 | 894.58 |
| 1479168000000 | 894.08 |
| 1479254400000 | 900.64 |
| 1479340800000 | 897.71 |
| 1479427200000 | 893.72 |
| 1479686400000 | 891.41 |
| 1479772800000 | 898.61 |
| 1479859200000 | 895.54 |
| 1479945600000 | 890.5 |
| 1480032000000 | 894.05 |
| 1480291200000 | 898.85 |
| 1480377600000 | 898.93 |
| 1480464000000 | 902.05 |
| 1480550400000 | 895.55 |
| 1480636800000 | 890.29 |
| 1480896000000 | 888.77 |
| 1480982400000 | 896.04 |
| 1481068800000 | 900.6 |
| 1481155200000 | 910.83 |
| 1481241600000 | 909.08 |
| 1481500800000 | 906.17 |
| 1481587200000 | 909.92 |
| 1481673600000 | 906.72 |
| 1481760000000 | 899.86 |
| 1481846400000 | 899.75 |
| 1482105600000 | 893.47 |
| 1482192000000 | 888.7 |
| 1482278400000 | 890.86 |
| 1482364800000 | 883.92 |
| 1482451200000 | 883.77 |
| 1482710400000 | 881.99 |
| 1482796800000 | 883.52 |
| 1482883200000 | 889.36 |
| 1482969600000 | 894.97 |
| 1483056000000 | 899.36 |
| 1483315200000 | 899.78 |
| 1483401600000 | 902.08 |
| 1483488000000 | 906.4 |
| 1483574400000 | 918 |
| 1483660800000 | 915.57 |
| 1483920000000 | 907.27 |
| 1484006400000 | 915.58 |
| 1484092800000 | 916.17 |
| 1484179200000 | 926.29 |
| 1484265600000 | 928.37 |
| 1484524800000 | 922.41 |
| 1484611200000 | 927.2 |
| 1484697600000 | 931.78 |
| 1484784000000 | 925.57 |
| 1484870400000 | 926.74 |
| 1485129600000 | 933.2 |
| 1485216000000 | 939.35 |
| 1485302400000 | 940.23 |
| 1485388800000 | 942.31 |
| 1485475200000 | 942.51 |
| 1485734400000 | 941.25 |
| 1485820800000 | 940.92 |
| 1485907200000 | 947.64 |
| 1485993600000 | 954.2 |
| 1486080000000 | 959.37 |
| 1486339200000 | 963.45 |
| 1486425600000 | 961.98 |
| 1486512000000 | 964.89 |
| 1486598400000 | 969.8 |
| 1486684800000 | 973.03 |
| 1486944000000 | 979.41 |
| 1487030400000 | 981.72 |
| 1487116800000 | 992.19 |
| 1487203200000 | 994.15 |
| 1487289600000 | 992 |
| 1487548800000 | 994.03 |
| 1487635200000 | 996.04 |
| 1487721600000 | 999.17 |
| 1487808000000 | 1003.68 |
| 1487894400000 | 999.88 |
| 1488153600000 | 998.38 |
| 1488240000000 | 997.22 |
| 1488326400000 | 999.32 |
| 1488412800000 | 994.22 |
| 1488499200000 | 988.02 |
| 1488758400000 | 991.34 |
| 1488844800000 | 997 |
| 1488931200000 | 994.83 |
| 1489017600000 | 983.06 |
| 1489104000000 | 985.77 |
| 1489363200000 | 994.64 |
| 1489449600000 | 996.01 |
| 1489536000000 | 1001.13 |
| 1489622400000 | 1018.71 |
| 1489708800000 | 1022.08 |
| 1489968000000 | 1025.54 |
| 1490054400000 | 1026.65 |
| 1490140800000 | 1022.01 |
| 1490227200000 | 1025.69 |
| 1490313600000 | 1027.39 |
| 1490572800000 | 1022.88 |
| 1490659200000 | 1025.37 |
| 1490745600000 | 1027.49 |
| 1490832000000 | 1027.97 |
| 1490918400000 | 1024.88 |
| 1491177600000 | 1031.34 |
| 1491264000000 | 1029.7 |
| 1491350400000 | 1034.33 |
| 1491436800000 | 1029.75 |
| 1491523200000 | 1030.26 |
| 1491782400000 | 1023.35 |
| 1491868800000 | 1020.84 |
| 1491955200000 | 1022.21 |
| 1492041600000 | 1029.43 |
| 1492128000000 | 1023.82 |
| 1492387200000 | 1023 |
| 1492473600000 | 1023.04 |
| 1492560000000 | 1020.9 |
| 1492646400000 | 1024.29 |
| 1492732800000 | 1027.56 |
| 1492992000000 | 1030.76 |
| 1493078400000 | 1040.96 |
| 1493164800000 | 1041.83 |
| 1493251200000 | 1038.72 |
| 1493337600000 | 1038.08 |
| 1493596800000 | 1039.32 |
| 1493683200000 | 1045.11 |
| 1493769600000 | 1040.63 |
| 1493856000000 | 1038.1 |
| 1493942400000 | 1034.15 |
| 1494201600000 | 1038.29 |
| 1494288000000 | 1037.37 |
| 1494374400000 | 1040.61 |
| 1494460800000 | 1045.75 |
| 1494547200000 | 1043.32 |
| 1494806400000 | 1050.98 |
| 1494892800000 | 1054.66 |
| 1494979200000 | 1049.25 |
| 1495065600000 | 1028.79 |
| 1495152000000 | 1036.55 |
| 1495411200000 | 1038.97 |
| 1495497600000 | 1037.12 |
| 1495584000000 | 1038.74 |
| 1495670400000 | 1048.14 |
| 1495756800000 | 1049.56 |
| 1496016000000 | 1045.18 |
| 1496102400000 | 1045.12 |
| 1496188800000 | 1049.58 |
| 1496275200000 | 1050.93 |
| 1496361600000 | 1058.18 |
| 1496620800000 | 1063.73 |
| 1496707200000 | 1062.96 |
| 1496793600000 | 1063.53 |
| 1496880000000 | 1066.09 |
| 1496966400000 | 1065.32 |
| 1497225600000 | 1057.04 |
| 1497312000000 | 1060.82 |
| 1497398400000 | 1062.22 |
| 1497484800000 | 1056.16 |
| 1497571200000 | 1054.71 |
| 1497830400000 | 1057.52 |
| 1497916800000 | 1049.23 |
| 1498003200000 | 1049.92 |
| 1498089600000 | 1049.76 |
| 1498176000000 | 1052.55 |
| 1498435200000 | 1058.02 |
| 1498521600000 | 1055.31 |
| 1498608000000 | 1050.31 |
| 1498694400000 | 1053.73 |
| 1498780800000 | 1055.18 |
| 1499040000000 | 1055.2 |
| 1499126400000 | 1050.39 |
| 1499212800000 | 1051.37 |
| 1499299200000 | 1050.78 |
| 1499385600000 | 1049.98 |
| 1499644800000 | 1052.51 |
| 1499731200000 | 1053.47 |
| 1499817600000 | 1061.89 |
| 1499904000000 | 1069.61 |
| 1499990400000 | 1075.43 |
| 1500249600000 | 1080.22 |
| 1500336000000 | 1083.17 |
| 1500422400000 | 1091.47 |
| 1500508800000 | 1091.47 |
| 1500595200000 | 1092.62 |
| 1500854400000 | 1095.45 |
| 1500940800000 | 1093.85 |
| 1501027200000 | 1093.91 |
| 1501113600000 | 1100.95 |
| 1501200000000 | 1095.11 |
| 1501459200000 | 1098.36 |
| 1501545600000 | 1099.95 |
| 1501632000000 | 1101.29 |
| 1501718400000 | 1093.97 |
| 1501804800000 | 1097.6 |
| 1502064000000 | 1104.61 |
| 1502150400000 | 1105.31 |
| 1502236800000 | 1095.26 |
| 1502323200000 | 1079.84 |
| 1502409600000 | 1070.06 |
| 1502668800000 | 1076.28 |
| 1502755200000 | 1076.35 |
| 1502841600000 | 1083.1 |
| 1502928000000 | 1089.62 |
| 1503014400000 | 1087.58 |
| 1503273600000 | 1090.56 |
| 1503360000000 | 1093.79 |
| 1503446400000 | 1096.46 |
| 1503532800000 | 1106.21 |
| 1503619200000 | 1110.41 |
| 1503878400000 | 1115.87 |
| 1503964800000 | 1112.49 |
| 1504051200000 | 1120.41 |
| 1504137600000 | 1126.88 |
| 1504224000000 | 1133.17 |
| 1504483200000 | 1126.84 |
| 1504569600000 | 1133.85 |
| 1504656000000 | 1133.14 |
| 1504742400000 | 1140.64 |
| 1504828800000 | 1141.6 |
| 1505088000000 | 1145.72 |
| 1505174400000 | 1149.61 |
| 1505260800000 | 1146.3 |
| 1505347200000 | 1149.37 |
| 1505433600000 | 1155.96 |
| 1505692800000 | 1158.62 |
| 1505779200000 | 1155.84 |
| 1505865600000 | 1155.87 |
| 1505952000000 | 1152.3 |
| 1506038400000 | 1141.27 |
| 1506297600000 | 1119.03 |
| 1506384000000 | 1117.82 |
| 1506470400000 | 1115.31 |
| 1506556800000 | 1113.96 |
| 1506643200000 | 1125.97 |
| 1506902400000 | 1129.25 |
| 1506988800000 | 1139.58 |
| 1507075200000 | 1144.51 |
| 1507161600000 | 1147.38 |
| 1507248000000 | 1148.73 |
| 1507507200000 | 1146.05 |
| 1507593600000 | 1154.43 |
| 1507680000000 | 1156.01 |
| 1507766400000 | 1161.73 |
| 1507852800000 | 1164.99 |
| 1508112000000 | 1168.41 |
| 1508198400000 | 1162.1 |
| 1508284800000 | 1162.82 |
| 1508371200000 | 1160.58 |
| 1508457600000 | 1163.52 |
| 1508716800000 | 1162.27 |
| 1508803200000 | 1164.15 |
| 1508889600000 | 1166.93 |
| 1508976000000 | 1165.41 |
| 1509062400000 | 1159 |
| 1509321600000 | 1163.89 |
| 1509408000000 | 1168.22 |
| 1509494400000 | 1174.21 |
| 1509580800000 | 1174.33 |
| 1509667200000 | 1173.88 |
| 1509926400000 | 1175.61 |
| 1510012800000 | 1173.87 |
| 1510099200000 | 1177.22 |
| 1510185600000 | 1172.78 |
| 1510272000000 | 1170.92 |
| 1510531200000 | 1167.91 |
| 1510617600000 | 1169.41 |
| 1510704000000 | 1166.3 |
| 1510790400000 | 1176.38 |
| 1510876800000 | 1182.34 |
| 1511136000000 | 1183.95 |
| 1511222400000 | 1191.56 |
| 1511308800000 | 1195.64 |
| 1511395200000 | 1199.82 |
| 1511481600000 | 1200.16 |
| 1511740800000 | 1196.72 |
| 1511827200000 | 1194.73 |
| 1511913600000 | 1197.48 |
| 1512000000000 | 1190.99 |
| 1512086400000 | 1186 |
| 1512345600000 | 1185.15 |
| 1512432000000 | 1179.49 |
| 1512518400000 | 1160.85 |
| 1512604800000 | 1153.66 |
| 1512691200000 | 1160.75 |
| 1512950400000 | 1169.9 |
| 1513036800000 | 1161.46 |
| 1513123200000 | 1168.66 |
| 1513209600000 | 1169.57 |
| 1513296000000 | 1176.49 |
| 1513555200000 | 1185.62 |
| 1513641600000 | 1185.67 |
| 1513728000000 | 1189.95 |
| 1513814400000 | 1191.03 |
| 1513900800000 | 1200.29 |
| 1514160000000 | 1199.5 |
| 1514246400000 | 1199.16 |
| 1514332800000 | 1214.87 |
| 1514419200000 | 1226.9 |
| 1514505600000 | 1234.66 |
| 1514851200000 | 1250.99 |
| 1514937600000 | 1255.97 |
| 1515024000000 | 1260.39 |
| 1515110400000 | 1269.79 |
| 1515369600000 | 1273.13 |
| 1515456000000 | 1271.6 |
| 1515542400000 | 1268.48 |
| 1515628800000 | 1270.34 |
| 1515715200000 | 1278.1 |
| 1515974400000 | 1282.2 |
| 1516060800000 | 1282.71 |
| 1516147200000 | 1284.97 |
| 1516233600000 | 1284.52 |
| 1516320000000 | 1291.67 |
| 1516579200000 | 1300.99 |
| 1516665600000 | 1303.69 |
| 1516752000000 | 1314.71 |
| 1516838400000 | 1321.56 |
| 1516924800000 | 1324.47 |
| 1517184000000 | 1319.47 |
| 1517270400000 | 1305.34 |
| 1517356800000 | 1308.37 |
| 1517443200000 | 1305.26 |
| 1517529600000 | 1287.13 |
| 1517788800000 | 1260.76 |
| 1517875200000 | 1223.55 |
| 1517961600000 | 1224.47 |
| 1518048000000 | 1223.5 |
| 1518134400000 | 1205.5 |
| 1518393600000 | 1216.55 |
| 1518480000000 | 1218.04 |
| 1518566400000 | 1234.67 |
| 1518652800000 | 1243.81 |
| 1518739200000 | 1242.59 |
| 1518998400000 | 1249.48 |
| 1519084800000 | 1247.85 |
| 1519171200000 | 1261.8 |
| 1519257600000 | 1255.62 |
| 1519344000000 | 1269.73 |
| 1519603200000 | 1275.79 |
| 1519689600000 | 1268.97 |
| 1519776000000 | 1259.93 |
| 1519862400000 | 1258.53 |
| 1519948800000 | 1251.53 |
| 1520208000000 | 1241.02 |
| 1520294400000 | 1253.71 |
| 1520380800000 | 1245.18 |
| 1520467200000 | 1252.26 |
| 1520553600000 | 1262.49 |
| 1520812800000 | 1276.02 |
| 1520899200000 | 1276.8 |
| 1520985600000 | 1271.36 |
| 1521072000000 | 1272.18 |
| 1521158400000 | 1270.21 |
| 1521417600000 | 1260.45 |
| 1521504000000 | 1264.85 |
| 1521590400000 | 1264.8 |
| 1521676800000 | 1257.97 |
| 1521763200000 | 1229.89 |
| 1522022400000 | 1242.02 |
| 1522108800000 | 1253.38 |
| 1522195200000 | 1238.6 |
| 1522281600000 | 1246.83 |
| 1522368000000 | 1249.83 |
| 1522627200000 | 1253.06 |
| 1522713600000 | 1260.62 |
| 1522800000000 | 1248.39 |
| 1522886400000 | 1258.7 |
| 1522972800000 | 1257.64 |
| 1523232000000 | 1260.73 |
| 1523318400000 | 1266.88 |
| 1523404800000 | 1269.8 |
| 1523491200000 | 1268.91 |
| 1523577600000 | 1270.85 |
| 1523836800000 | 1266.26 |
| 1523923200000 | 1265.82 |
| 1524009600000 | 1269.25 |
| 1524096000000 | 1276.03 |
| 1524182400000 | 1265.89 |
| 1524441600000 | 1255.21 |
| 1524528000000 | 1247.68 |
| 1524614400000 | 1236.36 |
| 1524700800000 | 1234.25 |
| 1524787200000 | 1242.78 |
| 1525046400000 | 1254.3 |
| 1525132800000 | 1251.96 |
| 1525219200000 | 1252.58 |
| 1525305600000 | 1242.04 |
| 1525392000000 | 1238.22 |
| 1525651200000 | 1238.51 |
| 1525737600000 | 1230.93 |
| 1525824000000 | 1233.2 |
| 1525910400000 | 1242.36 |
| 1525996800000 | 1248.86 |
| 1526256000000 | 1250.12 |
| 1526342400000 | 1238.32 |
| 1526428800000 | 1237.9 |
| 1526515200000 | 1233.6 |
| 1526601600000 | 1232.59 |
| 1526860800000 | 1232.63 |
| 1526947200000 | 1239.62 |
| 1527033600000 | 1236.86 |
| 1527120000000 | 1240.59 |
| 1527206400000 | 1240.81 |
| 1527465600000 | 1250.01 |
| 1527552000000 | 1236.99 |
| 1527638400000 | 1232.43 |
| 1527724800000 | 1240.12 |
| 1527811200000 | 1241.56 |
| 1528070400000 | 1249.71 |
| 1528156800000 | 1242.2 |
| 1528243200000 | 1248.5 |
| 1528329600000 | 1248.7 |
| 1528416000000 | 1239.5 |
| 1528675200000 | 1246.19 |
| 1528761600000 | 1246.15 |
| 1528848000000 | 1241.65 |
| 1528934400000 | 1231.29 |
| 1529020800000 | 1219.88 |
| 1529280000000 | 1207.45 |
| 1529366400000 | 1187.49 |
| 1529452800000 | 1195.58 |
| 1529539200000 | 1182.54 |
| 1529625600000 | 1186.2 |
| 1529884800000 | 1174.92 |
| 1529971200000 | 1170.83 |
| 1530057600000 | 1154.23 |
| 1530144000000 | 1142.25 |
| 1530230400000 | 1164.89 |
| 1530489600000 | 1152.4 |
| 1530576000000 | 1148.23 |
| 1530662400000 | 1147.08 |
| 1530748800000 | 1137.58 |
| 1530835200000 | 1147.46 |
| 1531094400000 | 1161.28 |
| 1531180800000 | 1164.57 |
| 1531267200000 | 1152.48 |
| 1531353600000 | 1163.51 |
| 1531440000000 | 1168.12 |
| 1531699200000 | 1158.89 |
| 1531785600000 | 1160.66 |
| 1531872000000 | 1154.96 |
| 1531958400000 | 1145.74 |
| 1532044800000 | 1149.46 |
| 1532304000000 | 1144.53 |
| 1532390400000 | 1157.84 |
| 1532476800000 | 1164.98 |
| 1532563200000 | 1169.87 |
| 1532649600000 | 1174.55 |
| 1532908800000 | 1166.79 |
| 1532995200000 | 1162.49 |
| 1533081600000 | 1168.51 |
| 1533168000000 | 1150.38 |
| 1533254400000 | 1155.98 |
| 1533513600000 | 1152.28 |
| 1533600000000 | 1159.83 |
| 1533686400000 | 1157.78 |
| 1533772800000 | 1158.5 |
| 1533859200000 | 1142.39 |
| 1534118400000 | 1114.59 |
| 1534204800000 | 1120.8 |
| 1534291200000 | 1103 |
| 1534377600000 | 1103.82 |
| 1534464000000 | 1104.79 |
| 1534723200000 | 1110.49 |
| 1534809600000 | 1124.89 |
| 1534896000000 | 1122.18 |
| 1534982400000 | 1122.89 |
| 1535068800000 | 1122.81 |
| 1535328000000 | 1139.11 |
| 1535414400000 | 1138.94 |
| 1535500800000 | 1139.06 |
| 1535587200000 | 1131.91 |
| 1535673600000 | 1135.61 |
| 1535932800000 | 1125.86 |
| 1536019200000 | 1120.09 |
| 1536105600000 | 1106.7 |
| 1536192000000 | 1099.35 |
| 1536278400000 | 1100.12 |
| 1536537600000 | 1083.53 |
| 1536624000000 | 1080.61 |
| 1536710400000 | 1078.01 |
| 1536796800000 | 1089 |
| 1536883200000 | 1099.91 |
| 1537142400000 | 1090.73 |
| 1537228800000 | 1091.95 |
| 1537315200000 | 1097.25 |
| 1537401600000 | 1098.13 |
| 1537488000000 | 1110.87 |
| 1537747200000 | 1101.63 |
| 1537833600000 | 1099.29 |
| 1537920000000 | 1107.55 |
| 1538006400000 | 1110.84 |
| 1538092800000 | 1107.26 |
| 1538352000000 | 1104.32 |
| 1538438400000 | 1091.88 |
| 1538524800000 | 1091.7 |
| 1538611200000 | 1073.31 |
| 1538697600000 | 1058.41 |
| 1538956800000 | 1049.42 |
| 1539043200000 | 1045.76 |
| 1539129600000 | 1037.11 |
| 1539216000000 | 999.27 |
| 1539302400000 | 1020.62 |
| 1539561600000 | 1016 |
| 1539648000000 | 1026.63 |
| 1539734400000 | 1029.05 |
| 1539820800000 | 1024.56 |
| 1539907200000 | 1025.45 |
| 1540166400000 | 1033.42 |
| 1540252800000 | 1010.46 |
| 1540339200000 | 1005.38 |
| 1540425600000 | 994.15 |
| 1540512000000 | 982.5 |
| 1540771200000 | 971.16 |
| 1540857600000 | 976.22 |
| 1540944000000 | 989.09 |
| 1541030400000 | 1004.56 |
| 1541116800000 | 1031.74 |
| 1541376000000 | 1030.4 |
| 1541462400000 | 1027.78 |
| 1541548800000 | 1031.81 |
| 1541635200000 | 1033.52 |
| 1541721600000 | 1021.19 |
| 1541980800000 | 1011.62 |
| 1542067200000 | 1012.52 |
| 1542153600000 | 1014.88 |
| 1542240000000 | 1024.31 |
| 1542326400000 | 1030.75 |
| 1542585600000 | 1037.46 |
| 1542672000000 | 1025.85 |
| 1542758400000 | 1030.6 |
| 1542844800000 | 1028.25 |
| 1542931200000 | 1020.37 |
| 1543190400000 | 1025.32 |
| 1543276800000 | 1028.68 |
| 1543363200000 | 1036.47 |
| 1543449600000 | 1043.63 |
| 1543536000000 | 1043.8 |
| 1543795200000 | 1064.11 |
| 1543881600000 | 1062.35 |
| 1543968000000 | 1050.33 |
| 1544054400000 | 1026.3 |
| 1544140800000 | 1029.68 |
| 1544400000000 | 1009.16 |
| 1544486400000 | 1009.97 |
| 1544572800000 | 1024.71 |
| 1544659200000 | 1031.82 |
| 1544745600000 | 1019.43 |
| 1545004800000 | 1013.98 |
| 1545091200000 | 1010.67 |
| 1545177600000 | 1016.91 |
| 1545264000000 | 1010.56 |
| 1545350400000 | 1005.65 |
| 1545609600000 | 1001.76 |
| 1545696000000 | 998.39 |
| 1545782400000 | 994.37 |
| 1545868800000 | 1001 |
| 1545955200000 | 1012.98 |
| 1546214400000 | 1018.16 |
| 1546387200000 | 1012.14 |
| 1546473600000 | 1004.75 |
| 1546560000000 | 1015.84 |
| 1546819200000 | 1028.7 |
| 1546905600000 | 1026.17 |
| 1546992000000 | 1038.26 |
| 1547078400000 | 1043.17 |
| 1547164800000 | 1045.41 |
| 1547424000000 | 1038.75 |
| 1547510400000 | 1047.72 |
| 1547596800000 | 1050.22 |
| 1547683200000 | 1043.8 |
| 1547769600000 | 1050.92 |
| 1548028800000 | 1047.8 |
| 1548115200000 | 1042.36 |
| 1548201600000 | 1047.3 |
| 1548288000000 | 1055.61 |
| 1548374400000 | 1061.88 |
| 1548633600000 | 1061.26 |
| 1548720000000 | 1061.9 |
| 1548806400000 | 1067.69 |
| 1548892800000 | 1080.14 |
| 1548979200000 | 1080.27 |
| 1549238400000 | 1080.22 |
| 1549324800000 | 1080.7 |
| 1549411200000 | 1079.25 |
| 1549497600000 | 1076.83 |
| 1549584000000 | 1076.26 |
| 1549843200000 | 1073.46 |
| 1549929600000 | 1077.82 |
| 1550016000000 | 1081.88 |
| 1550102400000 | 1082.16 |
| 1550188800000 | 1076.64 |
| 1550448000000 | 1082.69 |
| 1550534400000 | 1086.29 |
| 1550620800000 | 1094.79 |
| 1550707200000 | 1094.53 |
| 1550793600000 | 1100.3 |
| 1551052800000 | 1111.03 |
| 1551139200000 | 1106.93 |
| 1551225600000 | 1108.07 |
| 1551312000000 | 1099.07 |
| 1551398400000 | 1101.83 |
| 1551657600000 | 1106.82 |
| 1551744000000 | 1109.54 |
| 1551830400000 | 1106.46 |
| 1551916800000 | 1094.74 |
| 1552003200000 | 1087.52 |
| 1552262400000 | 1096.6 |
| 1552348800000 | 1105 |
| 1552435200000 | 1105.58 |
| 1552521600000 | 1103.75 |
| 1552608000000 | 1108.31 |
| 1552867200000 | 1117.04 |
| 1552953600000 | 1116.77 |
| 1553040000000 | 1116.03 |
| 1553126400000 | 1113.99 |
| 1553212800000 | 1100.25 |
| 1553472000000 | 1089.01 |
| 1553558400000 | 1093.45 |
| 1553644800000 | 1087.74 |
| 1553731200000 | 1085.24 |
| 1553817600000 | 1098.49 |
| 1554076800000 | 1110.39 |
| 1554163200000 | 1110.84 |
| 1554249600000 | 1117.76 |
| 1554336000000 | 1117.36 |
| 1554422400000 | 1120.17 |
| 1554681600000 | 1119.28 |
| 1554768000000 | 1123.68 |
| 1554854400000 | 1128.2 |
| 1554940800000 | 1123.73 |
| 1555027200000 | 1124.44 |
| 1555286400000 | 1124.96 |
| 1555372800000 | 1125.93 |
| 1555459200000 | 1127.4 |
| 1555545600000 | 1120.53 |
| 1555632000000 | 1123.48 |
| 1555891200000 | 1121.25 |
| 1555977600000 | 1118.34 |
| 1556064000000 | 1113.93 |
| 1556150400000 | 1105.82 |
| 1556236800000 | 1102.94 |
| 1556496000000 | 1103.06 |
| 1556582400000 | 1102.47 |
| 1556668800000 | 1102.91 |
| 1556755200000 | 1091.11 |
| 1556841600000 | 1094.46 |
| 1557100800000 | 1075.75 |
| 1557187200000 | 1072.19 |
| 1557273600000 | 1065.59 |
| 1557360000000 | 1043.5 |
| 1557446400000 | 1048.58 |
| 1557705600000 | 1026.94 |
| 1557792000000 | 1026.7 |
| 1557878400000 | 1033.81 |
| 1557964800000 | 1027.91 |
| 1558051200000 | 1013.31 |
| 1558310400000 | 1010.34 |
| 1558396800000 | 1017.73 |
| 1558483200000 | 1019.11 |
| 1558569600000 | 1007.28 |
| 1558656000000 | 1009.28 |
| 1558915200000 | 1015.48 |
| 1559001600000 | 1020.3 |
| 1559088000000 | 1014.06 |
| 1559174400000 | 1019.65 |
| 1559260800000 | 1023.88 |
| 1559520000000 | 1025.85 |
| 1559606400000 | 1026.73 |
| 1559692800000 | 1029.56 |
| 1559779200000 | 1025.47 |
| 1559865600000 | 1030.66 |
| 1560124800000 | 1039.71 |
| 1560211200000 | 1048.96 |
| 1560297600000 | 1044.29 |
| 1560384000000 | 1046.23 |
| 1560470400000 | 1037.97 |
| 1560729600000 | 1033.7 |
| 1560816000000 | 1040.22 |
| 1560902400000 | 1050.24 |
| 1560988800000 | 1066.93 |
| 1561075200000 | 1066.23 |
| 1561334400000 | 1068.22 |
| 1561420800000 | 1063.02 |
| 1561507200000 | 1064.44 |
| 1561593600000 | 1069.48 |
| 1561680000000 | 1069.61 |
| 1561939200000 | 1079.51 |
| 1562025600000 | 1078.8 |
| 1562112000000 | 1076.89 |
| 1562198400000 | 1082.06 |
| 1562284800000 | 1080.08 |
| 1562544000000 | 1065.39 |
| 1562630400000 | 1060.61 |
| 1562716800000 | 1066.83 |
| 1562803200000 | 1075.7 |
| 1562889600000 | 1073.21 |
| 1563148800000 | 1073.22 |
| 1563235200000 | 1074.22 |
| 1563321600000 | 1069 |
| 1563408000000 | 1067.88 |
| 1563494400000 | 1072.49 |
| 1563753600000 | 1068.5 |
| 1563840000000 | 1066.9 |
| 1563926400000 | 1065.15 |
| 1564012800000 | 1061.22 |
| 1564099200000 | 1057.59 |
| 1564358400000 | 1050.95 |
| 1564444800000 | 1048.28 |
| 1564531200000 | 1049.04 |
| 1564617600000 | 1036.86 |
| 1564704000000 | 1018.62 |
| 1564963200000 | 984.89 |
| 1565049600000 | 982.45 |
| 1565136000000 | 985.95 |
| 1565222400000 | 1003.9 |
| 1565308800000 | 1002.1 |
| 1565568000000 | 996.81 |
| 1565654400000 | 988.51 |
| 1565740800000 | 986.58 |
| 1565827200000 | 982.07 |
| 1565913600000 | 987.74 |
| 1566172800000 | 994.94 |
| 1566259200000 | 998.47 |
| 1566345600000 | 1005.28 |
| 1566432000000 | 1000.45 |
| 1566518400000 | 996.98 |
| 1566777600000 | 980.8 |
| 1566864000000 | 985.44 |
| 1566950400000 | 988.95 |
| 1567036800000 | 992.64 |
| 1567123200000 | 1005.33 |
| 1567382400000 | 1010.56 |
| 1567468800000 | 1002.82 |
| 1567555200000 | 1016.1 |
| 1567641600000 | 1024.35 |
| 1567728000000 | 1027.25 |
| 1567987200000 | 1022.74 |
| 1568073600000 | 1022.37 |
| 1568160000000 | 1032.12 |
| 1568246400000 | 1038.93 |
| 1568332800000 | 1042.34 |
| 1568592000000 | 1042.82 |
| 1568678400000 | 1037.14 |
| 1568764800000 | 1041.8 |
| 1568851200000 | 1038.84 |
| 1568937600000 | 1043.02 |
| 1569196800000 | 1037.98 |
| 1569283200000 | 1033.18 |
| 1569369600000 | 1022.54 |
| 1569456000000 | 1023.58 |
| 1569542400000 | 1017.25 |
| 1569801600000 | 1016.91 |
| 1569888000000 | 1015.63 |
| 1569974400000 | 1008.92 |
| 1570060800000 | 1014.17 |
| 1570147200000 | 1018.8 |
| 1570406400000 | 1018.17 |
| 1570492800000 | 1018.59 |
| 1570579200000 | 1017.73 |
| 1570665600000 | 1018.83 |
| 1570752000000 | 1028.45 |
| 1571011200000 | 1037.81 |
| 1571097600000 | 1037.83 |
| 1571184000000 | 1040.71 |
| 1571270400000 | 1045.53 |
| 1571356800000 | 1047.98 |
| 1571616000000 | 1052.07 |
| 1571702400000 | 1057.37 |
| 1571788800000 | 1054.95 |
| 1571875200000 | 1060.64 |
| 1571961600000 | 1056.75 |
| 1572220800000 | 1061.91 |
| 1572307200000 | 1063.21 |
| 1572393600000 | 1060.41 |
| 1572480000000 | 1063.02 |
| 1572566400000 | 1068.51 |
| 1572825600000 | 1080.6 |
| 1572912000000 | 1081.11 |
| 1572998400000 | 1077 |
| 1573084800000 | 1078.95 |
| 1573171200000 | 1076.88 |
| 1573430400000 | 1065.58 |
| 1573516800000 | 1068.04 |
| 1573603200000 | 1059.35 |
| 1573689600000 | 1058.48 |
| 1573776000000 | 1064.38 |
| 1574035200000 | 1066.73 |
| 1574121600000 | 1067.72 |
| 1574208000000 | 1062.85 |
| 1574294400000 | 1049.25 |
| 1574380800000 | 1050.23 |
| 1574640000000 | 1057.04 |
| 1574726400000 | 1055.81 |
| 1574812800000 | 1055.25 |
| 1574899200000 | 1053.13 |
| 1574985600000 | 1048.75 |
| 1575244800000 | 1048.88 |
| 1575331200000 | 1047.11 |
| 1575417600000 | 1045.66 |
| 1575504000000 | 1048.66 |
| 1575590400000 | 1054.53 |
| 1575849600000 | 1054.23 |
| 1575936000000 | 1052.93 |
| 1576022400000 | 1058.76 |
| 1576108800000 | 1068.4 |
| 1576195200000 | 1078.18 |
| 1576454400000 | 1083.3 |
| 1576540800000 | 1091.14 |
| 1576627200000 | 1092.35 |
| 1576713600000 | 1093.56 |
| 1576800000000 | 1092.54 |
| 1577059200000 | 1093.57 |
| 1577145600000 | 1092.59 |
| 1577232000000 | 1094.05 |
| 1577318400000 | 1100.15 |
| 1577404800000 | 1105.97 |
| 1577664000000 | 1115.01 |
| 1577750400000 | 1116.45 |
| 1577923200000 | 1127.16 |
| 1578009600000 | 1122.47 |
| 1578268800000 | 1107.96 |
| 1578355200000 | 1111.57 |
| 1578441600000 | 1100.51 |
| 1578528000000 | 1120.42 |
| 1578614400000 | 1125.29 |
| 1578873600000 | 1134.84 |
| 1578960000000 | 1139.55 |
| 1579046400000 | 1139.91 |
| 1579132800000 | 1144.72 |
| 1579219200000 | 1149.18 |
| 1579478400000 | 1150.1 |
| 1579564800000 | 1136.55 |
| 1579651200000 | 1142.67 |
| 1579737600000 | 1133.65 |
| 1579824000000 | 1132.83 |
| 1580083200000 | 1119.85 |
| 1580169600000 | 1114.44 |
| 1580256000000 | 1108.74 |
| 1580342400000 | 1077.09 |
| 1580428800000 | 1068.12 |
| 1580688000000 | 1061.22 |
| 1580774400000 | 1081.7 |
| 1580860800000 | 1086.46 |
| 1580947200000 | 1098.14 |
| 1581033600000 | 1086.18 |
| 1581292800000 | 1081.16 |
| 1581379200000 | 1094.41 |
| 1581465600000 | 1104.42 |
| 1581552000000 | 1102.64 |
| 1581638400000 | 1104.12 |
| 1581897600000 | 1106.42 |
| 1581984000000 | 1096.5 |
| 1582070400000 | 1102.3 |
| 1582156800000 | 1095.31 |
| 1582243200000 | 1085.44 |
| 1582502400000 | 1058.3 |
| 1582588800000 | 1062.69 |
| 1582675200000 | 1047.48 |
| 1582761600000 | 1030.28 |
| 1582848000000 | 1005.32 |
| 1583107200000 | 1019.66 |
| 1583193600000 | 1030.33 |
| 1583280000000 | 1036.03 |
| 1583366400000 | 1035.89 |
| 1583452800000 | 1016.62 |
| 1583712000000 | 954.36 |
| 1583798400000 | 968.45 |
| 1583884800000 | 948.91 |
| 1583971200000 | 874.94 |
| 1584057600000 | 863.31 |
| 1584316800000 | 804.6 |
| 1584403200000 | 792.63 |
| 1584489600000 | 748.8 |
| 1584576000000 | 708.94 |
| 1584662400000 | 747.86 |
| 1584921600000 | 702.37 |
| 1585008000000 | 736.43 |
| 1585094400000 | 774.27 |
| 1585180800000 | 793.62 |
| 1585267200000 | 792.61 |
| 1585526400000 | 786.81 |
| 1585612800000 | 801.48 |
| 1585699200000 | 786.94 |
| 1585785600000 | 793.87 |
| 1585872000000 | 787.03 |
| 1586131200000 | 806.28 |
| 1586217600000 | 828.67 |
| 1586304000000 | 833.77 |
| 1586390400000 | 847.86 |
| 1586476800000 | 848.79 |
| 1586736000000 | 842.67 |
| 1586822400000 | 860.72 |
| 1586908800000 | 856.86 |
| 1586995200000 | 857.33 |
| 1587081600000 | 871.4 |
| 1587340800000 | 877.83 |
| 1587427200000 | 857.53 |
| 1587513600000 | 865.76 |
| 1587600000000 | 871.41 |
| 1587686400000 | 858.38 |
| 1587945600000 | 876.36 |
| 1588032000000 | 882.95 |
| 1588118400000 | 898.09 |
| 1588204800000 | 902.12 |
| 1588291200000 | 896.98 |
| 1588550400000 | 877.47 |
| 1588636800000 | 882.53 |
| 1588723200000 | 887.15 |
| 1588809600000 | 890.11 |
| 1588896000000 | 904.2 |
| 1589155200000 | 906.38 |
| 1589241600000 | 901.66 |
| 1589328000000 | 901.16 |
| 1589414400000 | 892 |
| 1589500800000 | 897.03 |
| 1589760000000 | 900.87 |
| 1589846400000 | 912.92 |
| 1589932800000 | 918.26 |
| 1590019200000 | 921.97 |
| 1590105600000 | 902.93 |
| 1590364800000 | 912.71 |
| 1590451200000 | 929.52 |
| 1590537600000 | 931.37 |
| 1590624000000 | 924.89 |
| 1590710400000 | 928 |
| 1590969600000 | 953.97 |
| 1591056000000 | 970.13 |
| 1591142400000 | 987.5 |
| 1591228800000 | 988.28 |
| 1591315200000 | 1004.89 |
| 1591574400000 | 1014.76 |
| 1591660800000 | 1018.32 |
| 1591747200000 | 1021.02 |
| 1591833600000 | 1004.21 |
| 1591920000000 | 996.59 |
| 1592179200000 | 973.17 |
| 1592265600000 | 1001.3 |
| 1592352000000 | 1006.3 |
| 1592438400000 | 1011.74 |
| 1592524800000 | 1017.98 |
| 1592784000000 | 1021.17 |
| 1592870400000 | 1028.19 |
| 1592956800000 | 1027.5 |
| 1593043200000 | 1024.05 |
| 1593129600000 | 1020.74 |
| 1593388800000 | 1015.85 |
| 1593475200000 | 1020.47 |
| 1593561600000 | 1026.25 |
| 1593648000000 | 1047.1 |
| 1593734400000 | 1056.68 |
| 1593993600000 | 1081.04 |
| 1594080000000 | 1078.22 |
| 1594166400000 | 1090.8 |
| 1594252800000 | 1102.16 |
| 1594339200000 | 1091.65 |
| 1594598400000 | 1098.41 |
| 1594684800000 | 1086.23 |
| 1594771200000 | 1089.96 |
| 1594857600000 | 1073.92 |
| 1594944000000 | 1077.99 |
| 1595203200000 | 1091.91 |
| 1595289600000 | 1109.39 |
| 1595376000000 | 1108.62 |
| 1595462400000 | 1110.16 |
| 1595548800000 | 1089.54 |
| 1595808000000 | 1095 |
| 1595894400000 | 1096.74 |
| 1595980800000 | 1107.39 |
| 1596067200000 | 1107.73 |
| 1596153600000 | 1111.54 |
| 1596412800000 | 1115.83 |
| 1596499200000 | 1128.3 |
| 1596585600000 | 1148.03 |
| 1596672000000 | 1154.23 |
| 1596758400000 | 1143.55 |
| 1597017600000 | 1141.25 |
| 1597104000000 | 1141.81 |
| 1597190400000 | 1135.25 |
| 1597276800000 | 1140.36 |
| 1597363200000 | 1135.89 |
| 1597622400000 | 1138.68 |
| 1597708800000 | 1136.58 |
| 1597795200000 | 1140.63 |
| 1597881600000 | 1118.24 |
| 1597968000000 | 1129.63 |
| 1598227200000 | 1141.6 |
| 1598313600000 | 1151.35 |
| 1598400000000 | 1152.72 |
| 1598486400000 | 1150.81 |
| 1598572800000 | 1160.28 |
| 1598832000000 | 1154.5 |
| 1598918400000 | 1168.98 |
| 1599004800000 | 1173.33 |
| 1599091200000 | 1166.72 |
| 1599177600000 | 1159.17 |
| 1599436800000 | 1156.99 |
| 1599523200000 | 1147.5 |
| 1599609600000 | 1144.31 |
| 1599696000000 | 1142.09 |
| 1599782400000 | 1146.08 |
| 1600041600000 | 1165.14 |
| 1600128000000 | 1177.77 |
| 1600214400000 | 1182.25 |
| 1600300800000 | 1176.71 |
| 1600387200000 | 1186.6 |
| 1600646400000 | 1161.38 |
| 1600732800000 | 1146.38 |
| 1600819200000 | 1139.1 |
| 1600905600000 | 1110.13 |
| 1600992000000 | 1109.62 |
| 1601251200000 | 1126.32 |
| 1601337600000 | 1132.64 |
| 1601424000000 | 1139.54 |
| 1601510400000 | 1146.47 |
| 1601596800000 | 1143.78 |
| 1601856000000 | 1156.01 |
| 1601942400000 | 1165.24 |
| 1602028800000 | 1169.21 |
| 1602115200000 | 1176.42 |
| 1602201600000 | 1182.11 |
| 1602460800000 | 1188.46 |
| 1602547200000 | 1185 |
| 1602633600000 | 1187.85 |
| 1602720000000 | 1176.72 |
| 1602806400000 | 1175.57 |
| 1603065600000 | 1176.13 |
| 1603152000000 | 1184.75 |
| 1603238400000 | 1188.16 |
| 1603324800000 | 1184.17 |
| 1603411200000 | 1182.47 |
| 1603670400000 | 1168.62 |
| 1603756800000 | 1170.31 |
| 1603843200000 | 1160.98 |
| 1603929600000 | 1163.63 |
| 1604016000000 | 1145.14 |
| 1604275200000 | 1150.22 |
| 1604361600000 | 1169.46 |
| 1604448000000 | 1180.04 |
| 1604534400000 | 1216.26 |
| 1604620800000 | 1221.16 |
| 1604880000000 | 1243.79 |
| 1604966400000 | 1233.22 |
| 1605052800000 | 1235.97 |
| 1605139200000 | 1238.61 |
| 1605225600000 | 1239.64 |
| 1605484800000 | 1253.22 |
| 1605571200000 | 1257.97 |
| 1605657600000 | 1265.73 |
| 1605744000000 | 1268.23 |
| 1605830400000 | 1276.9 |
| 1606089600000 | 1292.75 |
| 1606176000000 | 1291.46 |
| 1606262400000 | 1288.21 |
| 1606348800000 | 1300.48 |
| 1606435200000 | 1312.32 |
| 1606694400000 | 1302.51 |
| 1606780800000 | 1307.42 |
| 1606867200000 | 1317.35 |
| 1606953600000 | 1322.29 |
| 1607040000000 | 1329.45 |
| 1607299200000 | 1335.83 |
| 1607385600000 | 1335.27 |
| 1607472000000 | 1332.29 |
| 1607558400000 | 1334.17 |
| 1607644800000 | 1330.04 |
| 1607904000000 | 1332.03 |
| 1607990400000 | 1333.6 |
| 1608076800000 | 1349.51 |
| 1608163200000 | 1358.79 |
| 1608249600000 | 1360.05 |
| 1608508800000 | 1351.13 |
| 1608595200000 | 1332.76 |
| 1608681600000 | 1340.07 |
| 1608768000000 | 1343.55 |
| 1608854400000 | 1345.54 |
| 1609113600000 | 1348.57 |
| 1609200000000 | 1362.57 |
| 1609286400000 | 1379.12 |
| 1609372800000 | 1382.5 |
| 1609718400000 | 1410.9 |
| 1609804800000 | 1415.62 |
| 1609891200000 | 1408.04 |
| 1609977600000 | 1422.25 |
| 1610064000000 | 1439.07 |
| 1610323200000 | 1428.44 |
| 1610409600000 | 1432.26 |
| 1610496000000 | 1441.3 |
| 1610582400000 | 1449.39 |
| 1610668800000 | 1428.27 |
| 1610928000000 | 1422.44 |
| 1611014400000 | 1445.07 |
| 1611100800000 | 1454.29 |
| 1611187200000 | 1458.19 |
| 1611273600000 | 1456.75 |
| 1611532800000 | 1460.07 |
| 1611619200000 | 1450.72 |
| 1611705600000 | 1436.73 |
| 1611792000000 | 1418.4 |
| 1611878400000 | 1403.21 |
| 1612137600000 | 1424.22 |
| 1612224000000 | 1443 |
| 1612310400000 | 1454.7 |
| 1612396800000 | 1450.44 |
| 1612483200000 | 1453.54 |
| 1612742400000 | 1465.27 |
| 1612828800000 | 1474.5 |
| 1612915200000 | 1481.03 |
| 1613001600000 | 1484.31 |
| 1613088000000 | 1485.37 |
| 1613347200000 | 1494.03 |
| 1613433600000 | 1502.34 |
| 1613520000000 | 1499.2 |
| 1613606400000 | 1490.09 |
| 1613692800000 | 1496.22 |
| 1613952000000 | 1476.66 |
| 1614038400000 | 1473.72 |
| 1614124800000 | 1461.49 |
| 1614211200000 | 1471.18 |
| 1614297600000 | 1445.69 |
| 1614556800000 | 1463.63 |
| 1614643200000 | 1451.56 |
| 1614729600000 | 1461.96 |
| 1614816000000 | 1447.69 |
| 1614902400000 | 1435.95 |
| 1615161600000 | 1406.85 |
| 1615248000000 | 1411.92 |
| 1615334400000 | 1419.75 |
| 1615420800000 | 1449.21 |
| 1615507200000 | 1454.43 |
| 1615766400000 | 1452.12 |
| 1615852800000 | 1463.33 |
| 1615939200000 | 1461.95 |
| 1616025600000 | 1460.32 |
| 1616112000000 | 1457.88 |
| 1616371200000 | 1457.76 |
| 1616457600000 | 1447.93 |
| 1616544000000 | 1434.09 |
| 1616630400000 | 1428.42 |
| 1616716800000 | 1444.56 |
| 1616976000000 | 1443.57 |
| 1617062400000 | 1451.95 |
| 1617148800000 | 1454.63 |
| 1617235200000 | 1463.41 |
| 1617321600000 | 1465.09 |
| 1617580800000 | 1462.7 |
| 1617667200000 | 1471.67 |
| 1617753600000 | 1478.95 |
| 1617840000000 | 1488.14 |
| 1617926400000 | 1483 |
| 1618185600000 | 1469.6 |
| 1618272000000 | 1469.54 |
| 1618358400000 | 1477.52 |
| 1618444800000 | 1481.92 |
| 1618531200000 | 1496.31 |
| 1618790400000 | 1502.88 |
| 1618876800000 | 1507.82 |
| 1618963200000 | 1497.37 |
| 1619049600000 | 1500.36 |
| 1619136000000 | 1504.99 |
| 1619395200000 | 1521.5 |
| 1619481600000 | 1524.58 |
| 1619568000000 | 1524.88 |
| 1619654400000 | 1527.02 |
| 1619740800000 | 1517.27 |
| 1620000000000 | 1501.03 |
| 1620086400000 | 1490.21 |
| 1620172800000 | 1491.47 |
| 1620259200000 | 1501.86 |
| 1620345600000 | 1516.43 |
| 1620604800000 | 1531.47 |
| 1620691200000 | 1512.71 |
| 1620777600000 | 1490.39 |
| 1620864000000 | 1473.91 |
| 1620950400000 | 1479.82 |
| 1621209600000 | 1470.1 |
| 1621296000000 | 1496.1 |
| 1621382400000 | 1495.51 |
| 1621468800000 | 1492.76 |
| 1621555200000 | 1499.92 |
| 1621814400000 | 1503.87 |
| 1621900800000 | 1514.39 |
| 1621987200000 | 1525.01 |
| 1622073600000 | 1537.43 |
| 1622160000000 | 1543.25 |
| 1622419200000 | 1552.8 |
| 1622505600000 | 1564.78 |
| 1622592000000 | 1566.88 |
| 1622678400000 | 1571.56 |
| 1622764800000 | 1569.41 |
| 1623024000000 | 1577.42 |
| 1623110400000 | 1578.69 |
| 1623196800000 | 1571.86 |
| 1623283200000 | 1580.87 |
| 1623369600000 | 1585.25 |
| 1623628800000 | 1586.04 |
| 1623715200000 | 1584.46 |
| 1623801600000 | 1578.73 |
| 1623888000000 | 1572.48 |
| 1623974400000 | 1574.7 |
| 1624233600000 | 1567.54 |
| 1624320000000 | 1572.24 |
| 1624406400000 | 1574.89 |
| 1624492800000 | 1580.4 |
| 1624579200000 | 1589.34 |
| 1624838400000 | 1596.49 |
| 1624924800000 | 1593.79 |
| 1625011200000 | 1602.19 |
| 1625097600000 | 1597.97 |
| 1625184000000 | 1593.91 |
| 1625443200000 | 1606.36 |
| 1625529600000 | 1597.16 |
| 1625616000000 | 1591.57 |
| 1625702400000 | 1574.85 |
| 1625788800000 | 1573.14 |
| 1626048000000 | 1586.2 |
| 1626134400000 | 1587.34 |
| 1626220800000 | 1586.16 |
| 1626307200000 | 1601.4 |
| 1626393600000 | 1600.58 |
| 1626652800000 | 1580.97 |
| 1626739200000 | 1564.54 |
| 1626825600000 | 1565.03 |
| 1626912000000 | 1579.82 |
| 1626998400000 | 1569.74 |
| 1627257600000 | 1548.72 |
| 1627344000000 | 1525.66 |
| 1627430400000 | 1531.19 |
| 1627516800000 | 1559.66 |
| 1627603200000 | 1546.34 |
| 1627862400000 | 1563.51 |
| 1627948800000 | 1560.98 |
| 1628035200000 | 1567.88 |
| 1628121600000 | 1566.38 |
| 1628208000000 | 1561.35 |
| 1628467200000 | 1555.81 |
| 1628553600000 | 1551.81 |
| 1628640000000 | 1543.32 |
| 1628726400000 | 1545.56 |
| 1628812800000 | 1529.48 |
| 1629072000000 | 1516.3 |
| 1629158400000 | 1492.66 |
| 1629244800000 | 1508.39 |
| 1629331200000 | 1473.83 |
| 1629417600000 | 1462.37 |
| 1629676800000 | 1487.42 |
| 1629763200000 | 1516.44 |
| 1629849600000 | 1528.63 |
| 1629936000000 | 1520.56 |
| 1630022400000 | 1530.45 |
| 1630281600000 | 1551.08 |
| 1630368000000 | 1569.16 |
| 1630454400000 | 1577.75 |
| 1630540800000 | 1576.47 |
| 1630627200000 | 1582.66 |
| 1630886400000 | 1586.15 |
| 1630972800000 | 1586.35 |
| 1631059200000 | 1563.23 |
| 1631145600000 | 1565.59 |
| 1631232000000 | 1573.92 |
| 1631491200000 | 1569.32 |
| 1631577600000 | 1568.46 |
| 1631664000000 | 1568.66 |
| 1631750400000 | 1559.49 |
| 1631836800000 | 1558.81 |
| 1632096000000 | 1536.31 |
| 1632182400000 | 1541.57 |
| 1632268800000 | 1547.22 |
| 1632355200000 | 1552.55 |
| 1632441600000 | 1546.71 |
| 1632700800000 | 1543.54 |
| 1632787200000 | 1523.4 |
| 1632873600000 | 1513.31 |
| 1632960000000 | 1522.58 |
| 1633046400000 | 1510.31 |
| 1633305600000 | 1504.89 |
| 1633392000000 | 1502.75 |
| 1633478400000 | 1482.43 |
| 1633564800000 | 1509.8 |
| 1633651200000 | 1511.72 |
| 1633910400000 | 1513.75 |
| 1633996800000 | 1503.27 |
| 1634083200000 | 1510.85 |
| 1634169600000 | 1525.31 |
| 1634256000000 | 1537.57 |
| 1634515200000 | 1538.32 |
| 1634601600000 | 1542.95 |
| 1634688000000 | 1541.55 |
| 1634774400000 | 1531.33 |
| 1634860800000 | 1524.07 |
| 1635120000000 | 1530.85 |
| 1635206400000 | 1538.32 |
| 1635292800000 | 1532.46 |
| 1635379200000 | 1522.29 |
| 1635465600000 | 1517.95 |
| 1635724800000 | 1523.43 |
| 1635811200000 | 1525.39 |
| 1635897600000 | 1524.98 |
| 1635984000000 | 1528.07 |
| 1636070400000 | 1526.28 |
| 1636329600000 | 1536.13 |
| 1636416000000 | 1544.71 |
| 1636502400000 | 1532.68 |
| 1636588800000 | 1535.16 |
| 1636675200000 | 1543.11 |
| 1636934400000 | 1548.83 |
| 1637020800000 | 1544 |
| 1637107200000 | 1538.5 |
| 1637193600000 | 1529.25 |
| 1637280000000 | 1529.09 |
| 1637539200000 | 1517.04 |
| 1637625600000 | 1506.68 |
| 1637712000000 | 1511.61 |
| 1637798400000 | 1513.69 |
| 1637884800000 | 1476.17 |
| 1638144000000 | 1465.82 |
| 1638230400000 | 1462.03 |
| 1638316800000 | 1475.85 |
| 1638403200000 | 1477.44 |
| 1638489600000 | 1484.74 |
| 1638748800000 | 1477.63 |
| 1638835200000 | 1492.41 |
| 1638921600000 | 1505.46 |
| 1639008000000 | 1511.76 |
| 1639094400000 | 1505.73 |
| 1639353600000 | 1499.47 |
| 1639440000000 | 1488 |
| 1639526400000 | 1484.83 |
| 1639612800000 | 1492.1 |
| 1639699200000 | 1483.11 |
| 1639958400000 | 1454.87 |
| 1640044800000 | 1473.69 |
| 1640131200000 | 1481.44 |
| 1640217600000 | 1493.67 |
| 1640304000000 | 1496.06 |
| 1640563200000 | 1501.36 |
| 1640649600000 | 1509.25 |
| 1640736000000 | 1508.79 |
| 1640822400000 | 1515.5 |
| 1640908800000 | 1523.69 |
| 1641168000000 | 1526.25 |
| 1641254400000 | 1523.81 |
| 1641340800000 | 1512.16 |
| 1641427200000 | 1497.68 |
| 1641513600000 | 1499.62 |
| 1641772800000 | 1503.4 |
| 1641859200000 | 1499.2 |
| 1641945600000 | 1520.46 |
| 1642032000000 | 1517.08 |
| 1642118400000 | 1510.68 |
| 1642377600000 | 1509.65 |
| 1642464000000 | 1490.32 |
| 1642550400000 | 1486.4 |
| 1642636800000 | 1497.98 |
| 1642723200000 | 1475.38 |
| 1642982400000 | 1440.31 |
| 1643068800000 | 1423.35 |
| 1643155200000 | 1425.76 |
| 1643241600000 | 1405.37 |
| 1643328000000 | 1416.03 |
| 1643587200000 | 1431.3 |
| 1643673600000 | 1437.42 |
| 1643760000000 | 1439.79 |
| 1643846400000 | 1443.4 |
| 1643932800000 | 1449.46 |
| 1644192000000 | 1454.59 |
| 1644278400000 | 1456.2 |
| 1644364800000 | 1475.04 |
| 1644451200000 | 1474.35 |
| 1644537600000 | 1454.68 |
| 1644796800000 | 1424.74 |
| 1644883200000 | 1433 |
| 1644969600000 | 1455.16 |
| 1645056000000 | 1450.2 |
| 1645142400000 | 1452.57 |
| 1645401600000 | 1443.78 |
| 1645488000000 | 1422.82 |
| 1645574400000 | 1434.79 |
| 1645660800000 | 1371.1 |
| 1645747200000 | 1403.06 |
| 1646006400000 | 1401.71 |
| 1646092800000 | 1408.22 |
| 1646179200000 | 1406.1 |
| 1646265600000 | 1417.7 |
| 1646352000000 | 1391.28 |
| 1646611200000 | 1346.49 |
| 1646697600000 | 1328.27 |
| 1646784000000 | 1349.2 |
| 1646870400000 | 1368.45 |
| 1646956800000 | 1365.28 |
| 1647216000000 | 1343.68 |
| 1647302400000 | 1323.15 |
| 1647388800000 | 1358.37 |
| 1647475200000 | 1394.02 |
| 1647561600000 | 1391.12 |
| 1647820800000 | 1388.22 |
| 1647907200000 | 1398.68 |
| 1647993600000 | 1406.01 |
| 1648080000000 | 1411.95 |
| 1648166400000 | 1409.51 |
| 1648425600000 | 1400.87 |
| 1648512000000 | 1414.04 |
| 1648598400000 | 1426.9 |
| 1648684800000 | 1425.65 |
| 1648771200000 | 1431.99 |
| 1649030400000 | 1446.92 |
| 1649116800000 | 1448.82 |
| 1649203200000 | 1439.7 |
| 1649289600000 | 1417.75 |
| 1649376000000 | 1423.15 |
| 1649635200000 | 1407.81 |
| 1649721600000 | 1400.16 |
| 1649808000000 | 1410.72 |
| 1649894400000 | 1412.66 |
| 1649980800000 | 1407.43 |
| 1650240000000 | 1397.09 |
| 1650326400000 | 1397.39 |
| 1650412800000 | 1399.98 |
| 1650499200000 | 1399.05 |
| 1650585600000 | 1383 |
| 1650844800000 | 1344.1 |
| 1650931200000 | 1343.65 |
| 1651017600000 | 1330.98 |
| 1651104000000 | 1332.7 |
| 1651190400000 | 1344.13 |
| 1651449600000 | 1335.21 |
| 1651536000000 | 1333.88 |
| 1651622400000 | 1328.34 |
| 1651708800000 | 1326.75 |
| 1651795200000 | 1300.9 |
| 1652054400000 | 1267.07 |
| 1652140800000 | 1262.92 |
| 1652227200000 | 1258 |
| 1652313600000 | 1230 |
| 1652400000000 | 1250.92 |
| 1652659200000 | 1256.64 |
| 1652745600000 | 1279.39 |
| 1652832000000 | 1281.71 |
| 1652918400000 | 1267.01 |
| 1653004800000 | 1286.31 |
| 1653264000000 | 1292.29 |
| 1653350400000 | 1273.76 |
| 1653436800000 | 1273.87 |
| 1653523200000 | 1280.69 |
| 1653609600000 | 1295.52 |
| 1653868800000 | 1318.8 |
| 1653955200000 | 1326.86 |
| 1654041600000 | 1324.9 |
| 1654128000000 | 1320.5 |
| 1654214400000 | 1319.39 |
| 1654473600000 | 1318.9 |
| 1654560000000 | 1304.12 |
| 1654646400000 | 1305.98 |
| 1654732800000 | 1300.42 |
| 1654819200000 | 1283.93 |
| 1655078400000 | 1232.96 |
| 1655164800000 | 1228.5 |
| 1655251200000 | 1224 |
| 1655337600000 | 1211.56 |
| 1655424000000 | 1204.54 |
| 1655683200000 | 1180.6 |
| 1655769600000 | 1202.09 |
| 1655856000000 | 1174.29 |
| 1655942400000 | 1168.74 |
| 1656028800000 | 1190.33 |
| 1656288000000 | 1211.84 |
| 1656374400000 | 1209.3 |
| 1656460800000 | 1194.63 |
| 1656547200000 | 1180.03 |
| 1656633600000 | 1165.23 |
| 1656892800000 | 1161.95 |
| 1656979200000 | 1164.77 |
| 1657065600000 | 1150.99 |
| 1657152000000 | 1170.01 |
| 1657238400000 | 1176.96 |
| 1657497600000 | 1169.07 |
| 1657584000000 | 1150.17 |
| 1657670400000 | 1157.23 |
| 1657756800000 | 1154.16 |
| 1657843200000 | 1152.22 |
| 1658102400000 | 1171.69 |
| 1658188800000 | 1179.82 |
| 1658275200000 | 1187.23 |
| 1658361600000 | 1192.96 |
| 1658448000000 | 1192.52 |
| 1658707200000 | 1193.24 |
| 1658793600000 | 1189.64 |
| 1658880000000 | 1194.99 |
| 1658966400000 | 1205.84 |
| 1659052800000 | 1216.03 |
| 1659312000000 | 1222.65 |
| 1659398400000 | 1212.32 |
| 1659484800000 | 1210.25 |
| 1659571200000 | 1218.25 |
| 1659657600000 | 1230.48 |
| 1659916800000 | 1231.69 |
| 1660003200000 | 1233.05 |
| 1660089600000 | 1233.54 |
| 1660176000000 | 1247.6 |
| 1660262400000 | 1255.21 |
| 1660521600000 | 1257.03 |
| 1660608000000 | 1257.41 |
| 1660694400000 | 1257.17 |
| 1660780800000 | 1254.18 |
| 1660867200000 | 1243.6 |
| 1661126400000 | 1227.99 |
| 1661212800000 | 1227.96 |
| 1661299200000 | 1232.07 |
| 1661385600000 | 1246.39 |
| 1661472000000 | 1249.24 |
| 1661731200000 | 1228.59 |
| 1661817600000 | 1237.54 |
| 1661904000000 | 1240.89 |
| 1661990400000 | 1223.88 |
| 1662076800000 | 1223.45 |
| 1662336000000 | 1218.16 |
| 1662422400000 | 1215.65 |
| 1662508800000 | 1207.64 |
| 1662595200000 | 1217.61 |
| 1662681600000 | 1225.76 |
| 1662940800000 | 1234.94 |
| 1663027200000 | 1236.94 |
| 1663113600000 | 1224.01 |
| 1663200000000 | 1220.48 |
| 1663286400000 | 1201.69 |
| 1663545600000 | 1188.75 |
| 1663632000000 | 1196.4 |
| 1663718400000 | 1184.06 |
| 1663804800000 | 1176.51 |
| 1663891200000 | 1152.73 |
| 1664150400000 | 1110.02 |
| 1664236800000 | 1118.1 |
| 1664323200000 | 1090.87 |
| 1664409600000 | 1090.35 |
| 1664496000000 | 1100.52 |
| 1664755200000 | 1102.05 |
| 1664841600000 | 1126.28 |
| 1664928000000 | 1128.6 |
| 1665014400000 | 1140.67 |
| 1665100800000 | 1130.16 |
| 1665360000000 | 1122.83 |
| 1665446400000 | 1094.77 |
| 1665532800000 | 1097.37 |
| 1665619200000 | 1081.5 |
| 1665705600000 | 1097.11 |
| 1665964800000 | 1101.35 |
| 1666051200000 | 1118.28 |
| 1666137600000 | 1108.52 |
| 1666224000000 | 1104.74 |
| 1666310400000 | 1099.36 |
| 1666569600000 | 1095.68 |
| 1666656000000 | 1093.21 |
| 1666742400000 | 1099.1 |
| 1666828800000 | 1114.91 |
| 1666915200000 | 1102.18 |
| 1667174400000 | 1107.62 |
| 1667260800000 | 1122.77 |
| 1667347200000 | 1128.35 |
| 1667433600000 | 1124.53 |
| 1667520000000 | 1140 |
| 1667779200000 | 1152.53 |
| 1667865600000 | 1157.62 |
| 1667952000000 | 1164.99 |
| 1668038400000 | 1152.7 |
| 1668124800000 | 1191.48 |
| 1668384000000 | 1200.35 |
| 1668470400000 | 1215.15 |
| 1668556800000 | 1205.19 |
| 1668643200000 | 1193.42 |
| 1668729600000 | 1191.14 |
| 1668988800000 | 1183.4 |
| 1669075200000 | 1181.6099 |
| 1669161600000 | 1189.16 |
| 1669248000000 | 1210.8599 |
| 1669334400000 | 1209.9 |
| 1669593600000 | 1203.57 |
| 1669680000000 | 1217.42 |
| 1669766400000 | 1232.48 |
| 1669852800000 | 1248.84 |
| 1669939200000 | 1250.31 |
| 1670198400000 | 1255.99 |
| 1670284800000 | 1236.25 |
| 1670371200000 | 1229.1099 |
| 1670457600000 | 1234.51 |
| 1670544000000 | 1243.64 |
| 1670803200000 | 1237.21 |
| 1670889600000 | 1239.84 |
| 1670976000000 | 1250.56 |
| 1671062400000 | 1239.49 |
| 1671148800000 | 1230.75 |
| 1671408000000 | 1231.02 |
| 1671494400000 | 1225.18 |
| 1671580800000 | 1226.41 |
| 1671667200000 | 1231.94 |
| 1671753600000 | 1215.85 |
| 1672012800000 | 1224.47 |
| 1672099200000 | 1230.58 |
| 1672185600000 | 1224.48 |
| 1672272000000 | 1223.07 |
| 1672358400000 | 1227.2 |
| 1672617600000 | 1225.01 |
| 1672704000000 | 1224.9 |
| 1672790400000 | 1230.74 |
| 1672876800000 | 1229.79 |
| 1672963200000 | 1237.43 |
| 1673222400000 | 1260.3699 |
| 1673308800000 | 1260.5 |
| 1673395200000 | 1262.91 |
| 1673481600000 | 1267.52 |
| 1673568000000 | 1275.55 |
| 1673827200000 | 1282.19 |
| 1673913600000 | 1276.95 |
| 1674000000000 | 1280.8699 |
| 1674086400000 | 1280.6 |
| 1674172800000 | 1285.21 |
| 1674432000000 | 1284.76 |
| 1674518400000 | 1283.1199 |
| 1674604800000 | 1286.99 |
| 1674691200000 | 1294.25 |
| 1674777600000 | 1290.75 |
| 1675036800000 | 1288.82 |
| 1675123200000 | 1297.3699 |
| 1675209600000 | 1302.51 |
| 1675296000000 | 1317.21 |
| 1675382400000 | 1310.05 |
| 1675641600000 | 1288.65 |
| 1675728000000 | 1285.79 |
| 1675814400000 | 1289.91 |
| 1675900800000 | 1288.46 |
| 1675987200000 | 1277.38 |
| 1676246400000 | 1273.48 |
| 1676332800000 | 1275.06 |
| 1676419200000 | 1268.55 |
| 1676505600000 | 1277.27 |
| 1676592000000 | 1268.07 |
| 1676851200000 | 1280.68 |
| 1676937600000 | 1278.26 |
| 1677024000000 | 1262.28 |
| 1677110400000 | 1271.01 |
| 1677196800000 | 1259.9 |
| 1677456000000 | 1250.33 |
| 1677542400000 | 1254.31 |
| 1677628800000 | 1263.3599 |
| 1677715200000 | 1262.48 |
| 1677801600000 | 1273.78 |
| 1678060800000 | 1284.65 |
| 1678147200000 | 1281.51 |
| 1678233600000 | 1273.32 |
| 1678320000000 | 1269.06 |
| 1678406400000 | 1249.52 |
| 1678665600000 | 1246.89 |
| 1678752000000 | 1223.5 |
| 1678838400000 | 1228.75 |
| 1678924800000 | 1219.28 |
| 1679011200000 | 1232.83 |
| 1679270400000 | 1224.94 |
| 1679356800000 | 1232.82 |
| 1679443200000 | 1238.84 |
| 1679529600000 | 1249.49 |
| 1679616000000 | 1244.8 |
| 1679875200000 | 1240.94 |
| 1679961600000 | 1244.71 |
| 1680048000000 | 1252.95 |
| 1680134400000 | 1259.85 |
| 1680220800000 | 1262.48 |
| 1680480000000 | 1263.73 |
| 1680566400000 | 1265.79 |
| 1680652800000 | 1268.8599 |
| 1680739200000 | 1266 |
| 1680825600000 | 1270.84 |
| 1681084800000 | 1270.14 |
| 1681171200000 | 1284.76 |
| 1681257600000 | 1288.6 |
| 1681344000000 | 1297.5 |
| 1681430400000 | 1304.38 |
| 1681689600000 | 1302.27 |
| 1681776000000 | 1296.5 |
| 1681862400000 | 1289.43 |
| 1681948800000 | 1280.01 |
| 1682035200000 | 1267.1 |
| 1682294400000 | 1262.58 |
| 1682380800000 | 1245.68 |
| 1682467200000 | 1246.3 |
| 1682553600000 | 1252.17 |
| 1682640000000 | 1257.8699 |
| 1682899200000 | 1257.4 |
| 1682985600000 | 1257.39 |
| 1683072000000 | 1255.79 |
| 1683158400000 | 1264.89 |
| 1683244800000 | 1268.06 |
| 1683504000000 | 1275.43 |
| 1683590400000 | 1266.02 |
| 1683676800000 | 1268.63 |
| 1683763200000 | 1266.3599 |
| 1683849600000 | 1259.3599 |
| 1684108800000 | 1257.88 |
| 1684195200000 | 1258.01 |
| 1684281600000 | 1260.66 |
| 1684368000000 | 1262.24 |
| 1684454400000 | 1266.55 |
| 1684713600000 | 1274.63 |
| 1684800000000 | 1275.91 |
| 1684886400000 | 1271.49 |
| 1684972800000 | 1263.75 |
| 1685059200000 | 1266.92 |
| 1685318400000 | 1271.84 |
| 1685404800000 | 1271.49 |
| 1685491200000 | 1268.63 |
| 1685577600000 | 1280.56 |
| 1685664000000 | 1297.76 |
| 1685923200000 | 1302.04 |
| 1686009600000 | 1303.45 |
| 1686096000000 | 1310.42 |
| 1686182400000 | 1308.17 |
| 1686268800000 | 1321.8 |
| 1686528000000 | 1322.79 |
| 1686614400000 | 1333.6099 |
| 1686700800000 | 1333.56 |
| 1686787200000 | 1338.88 |
| 1686873600000 | 1349.65 |
| 1687132800000 | 1346.16 |
| 1687219200000 | 1340.65 |
| 1687305600000 | 1333.8599 |
| 1687392000000 | 1328.06 |
| 1687478400000 | 1314.91 |
| 1687737600000 | 1314.51 |
| 1687824000000 | 1315.5 |
| 1687910400000 | 1311.9 |
| 1687996800000 | 1311.95 |
| 1688083200000 | 1320.48 |
| 1688342400000 | 1337.57 |
| 1688428800000 | 1343.03 |
| 1688515200000 | 1341.3 |
| 1688601600000 | 1327.21 |
| 1688688000000 | 1324.91 |
| 1688947200000 | 1322.97 |
| 1689033600000 | 1340.9 |
| 1689120000000 | 1348.74 |
| 1689206400000 | 1363.02 |
| 1689292800000 | 1375.59 |
| 1689552000000 | 1381.91 |
| 1689638400000 | 1379.82 |
| 1689724800000 | 1377.91 |
| 1689811200000 | 1382.57 |
| 1689897600000 | 1379.5 |
| 1690156800000 | 1379.1099 |
| 1690243200000 | 1386.95 |
| 1690329600000 | 1374.54 |
| 1690416000000 | 1381.98 |
| 1690502400000 | 1392.73 |
| 1690761600000 | 1405.57 |
| 1690848000000 | 1399.2 |
| 1690934400000 | 1371.25 |
| 1691020800000 | 1369.95 |
| 1691107200000 | 1375.29 |
| 1691366400000 | 1374.17 |
| 1691452800000 | 1364.21 |
| 1691539200000 | 1370.57 |
| 1691625600000 | 1366.66 |
| 1691712000000 | 1363.75 |
| 1691971200000 | 1347.91 |
| 1692057600000 | 1347.42 |
| 1692144000000 | 1340.67 |
| 1692230400000 | 1339.76 |
| 1692316800000 | 1332.48 |
| 1692576000000 | 1333.92 |
| 1692662400000 | 1343.94 |
| 1692748800000 | 1348.53 |
| 1692835200000 | 1359.52 |
| 1692921600000 | 1352.08 |
| 1693180800000 | 1359.57 |
| 1693267200000 | 1371.8599 |
| 1693353600000 | 1378.75 |
| 1693440000000 | 1380.25 |
| 1693526400000 | 1383.43 |
| 1693785600000 | 1390.56 |
| 1693872000000 | 1386.49 |
| 1693958400000 | 1382.83 |
| 1694044800000 | 1376.73 |
| 1694131200000 | 1380.8599 |
| 1694390400000 | 1384.3 |
| 1694476800000 | 1371.51 |
| 1694563200000 | 1369.8599 |
| 1694649600000 | 1383.6199 |
| 1694736000000 | 1384.79 |
| 1694995200000 | 1377.92 |
| 1695081600000 | 1374.05 |
| 1695168000000 | 1369.21 |
| 1695254400000 | 1349.34 |
| 1695340800000 | 1355.89 |
| 1695600000000 | 1350.74 |
| 1695686400000 | 1337.6099 |
| 1695772800000 | 1341.57 |
| 1695859200000 | 1341.51 |
| 1695945600000 | 1348.74 |
| 1696204800000 | 1346.01 |
| 1696291200000 | 1337.49 |
| 1696377600000 | 1318.31 |
| 1696464000000 | 1322.4 |
| 1696550400000 | 1330.17 |
| 1696809600000 | 1323.56 |
| 1696896000000 | 1331.56 |
| 1696982400000 | 1343.54 |
| 1697068800000 | 1352.85 |
| 1697155200000 | 1339.45 |
| 1697414400000 | 1332.25 |
| 1697500800000 | 1338.6099 |
| 1697587200000 | 1323.02 |
| 1697673600000 | 1308.21 |
| 1697760000000 | 1296.17 |
| 1698019200000 | 1284.02 |
| 1698105600000 | 1298.93 |
| 1698192000000 | 1292.07 |
| 1698278400000 | 1279.06 |
| 1698364800000 | 1287.93 |
| 1698624000000 | 1291.78 |
| 1698710400000 | 1281.18 |
| 1698796800000 | 1282.42 |
| 1698883200000 | 1304.6199 |
| 1698969600000 | 1326.48 |
| 1699228800000 | 1356.3 |
| 1699315200000 | 1349.68 |
| 1699401600000 | 1350.24 |
| 1699488000000 | 1344.06 |
| 1699574400000 | 1335.23 |
| 1699833600000 | 1332.58 |
| 1699920000000 | 1344.89 |
| 1700006400000 | 1369.63 |
| 1700092800000 | 1373.33 |
| 1700179200000 | 1375.98 |
| 1700438400000 | 1389.49 |
| 1700524800000 | 1394.66 |
| 1700611200000 | 1387.58 |
| 1700697600000 | 1392.74 |
| 1700784000000 | 1388.6099 |
| 1701043200000 | 1387.65 |
| 1701129600000 | 1398.49 |
| 1701216000000 | 1398.69 |
| 1701302400000 | 1400.8 |
| 1701388800000 | 1401.59 |
| 1701648000000 | 1403.53 |
| 1701734400000 | 1395.48 |
| 1701820800000 | 1399.08 |
| 1701907200000 | 1393.8 |
| 1701993600000 | 1399.77 |
| 1702252800000 | 1395.77 |
| 1702339200000 | 1396.3699 |
| 1702425600000 | 1395.16 |
| 1702512000000 | 1421.81 |
| 1702598400000 | 1423.3599 |
| 1702857600000 | 1418.79 |
| 1702944000000 | 1417.65 |
| 1703030400000 | 1409.75 |
| 1703116800000 | 1413.78 |
| 1703203200000 | 1417.08 |
| 1703462400000 | 1413.6199 |
| 1703548800000 | 1418.7 |
| 1703635200000 | 1427.4 |
| 1703721600000 | 1440.52 |
| 1703808000000 | 1446.6199 |
| 1704153600000 | 1441.66 |
| 1704240000000 | 1433.28 |
| 1704326400000 | 1430.26 |
| 1704412800000 | 1432.56 |
| 1704672000000 | 1429.29 |
| 1704758400000 | 1429.19 |
| 1704844800000 | 1424.8699 |
| 1704931200000 | 1432.41 |
| 1705017600000 | 1429.68 |
| 1705276800000 | 1428.39 |
| 1705363200000 | 1411.63 |
| 1705449600000 | 1385.38 |
| 1705536000000 | 1387.3 |
| 1705622400000 | 1394.1 |
| 1705881600000 | 1390.79 |
| 1705968000000 | 1388.19 |
| 1706054400000 | 1400.25 |
| 1706140800000 | 1406.26 |
| 1706227200000 | 1407.6 |
| 1706486400000 | 1409.51 |
| 1706572800000 | 1406.99 |
| 1706659200000 | 1405.34 |
| 1706745600000 | 1408.91 |
| 1706832000000 | 1412.07 |
| 1707091200000 | 1396.47 |
| 1707177600000 | 1412.55 |
| 1707264000000 | 1416.81 |
| 1707350400000 | 1419.03 |
| 1707436800000 | 1413.73 |
| 1707696000000 | 1405.94 |
| 1707782400000 | 1410.05 |
| 1707868800000 | 1413.14 |
| 1707955200000 | 1421.84 |
| 1708041600000 | 1432.88 |
| 1708300800000 | 1439.45 |
| 1708387200000 | 1442.1 |
| 1708473600000 | 1442.3699 |
| 1708560000000 | 1454.47 |
| 1708646400000 | 1451.59 |
| 1708905600000 | 1452.83 |
| 1708992000000 | 1451.9 |
| 1709078400000 | 1437.15 |
| 1709164800000 | 1444.69 |
| 1709251200000 | 1450.47 |
| 1709510400000 | 1455.02 |
| 1709596800000 | 1450.21 |
| 1709683200000 | 1440.6099 |
| 1709769600000 | 1441.89 |
| 1709856000000 | 1446.6 |
| 1710115200000 | 1446.72 |
| 1710201600000 | 1448.66 |
| 1710288000000 | 1433.92 |
| 1710374400000 | 1440.6199 |
| 1710460800000 | 1433 |
| 1710720000000 | 1437.83 |
| 1710806400000 | 1430.6199 |
| 1710892800000 | 1434.97 |
| 1710979200000 | 1455.6099 |
| 1711065600000 | 1446.81 |
| 1711324800000 | 1443.74 |
| 1711411200000 | 1439.49 |
| 1711497600000 | 1436.92 |
| 1711584000000 | 1440.55 |
| 1711670400000 | 1441.96 |
| 1711929600000 | 1456.46 |
| 1712016000000 | 1453.92 |
| 1712102400000 | 1453.29 |
| 1712188800000 | 1460.74 |
| 1712275200000 | 1459.43 |
| 1712534400000 | 1459.4 |
| 1712620800000 | 1465.63 |
| 1712707200000 | 1463.74 |
| 1712793600000 | 1457.46 |
| 1712880000000 | 1447.71 |
| 1713139200000 | 1428.73 |
| 1713225600000 | 1397.99 |
| 1713312000000 | 1412.18 |
| 1713398400000 | 1422.9 |
| 1713484800000 | 1407.94 |
| 1713744000000 | 1415.21 |
| 1713830400000 | 1423.43 |
| 1713916800000 | 1438.89 |
| 1714003200000 | 1437.13 |
| 1714089600000 | 1450.42 |
| 1714348800000 | 1468.23 |
| 1714435200000 | 1463.94 |
| 1714521600000 | 1463.98 |
| 1714608000000 | 1472.05 |
| 1714694400000 | 1479.09 |
| 1714953600000 | 1481.88 |
| 1715040000000 | 1479.34 |
| 1715126400000 | 1476.02 |
| 1715212800000 | 1464.75 |
| 1715299200000 | 1468.3699 |
| 1715558400000 | 1464.8599 |
| 1715644800000 | 1473.08 |
| 1715731200000 | 1480.68 |
| 1715817600000 | 1499.85 |
| 1715904000000 | 1506.95 |
| 1716163200000 | 1511.82 |
| 1716249600000 | 1504.89 |
| 1716336000000 | 1505.84 |
| 1716422400000 | 1495.21 |
| 1716508800000 | 1489.25 |
| 1716768000000 | 1496.75 |
| 1716854400000 | 1496.22 |
| 1716940800000 | 1484.9 |
| 1717027200000 | 1468.63 |
| 1717113600000 | 1471.44 |
| 1717372800000 | 1482.52 |
| 1717459200000 | 1454.55 |
| 1717545600000 | 1462.65 |
| 1717632000000 | 1470.47 |
| 1717718400000 | 1483.68 |
| 1717977600000 | 1483.08 |
| 1718064000000 | 1482.97 |
| 1718150400000 | 1489.51 |
| 1718236800000 | 1495.56 |
| 1718323200000 | 1496.22 |
| 1718582400000 | 1494.42 |
| 1718668800000 | 1504.32 |
| 1718755200000 | 1502.34 |
| 1718841600000 | 1503.35 |
| 1718928000000 | 1503.42 |
| 1719187200000 | 1494.2 |
| 1719273600000 | 1491.88 |
| 1719360000000 | 1494.41 |
| 1719446400000 | 1487.53 |
| 1719532800000 | 1498.51 |
| 1719792000000 | 1504.82 |
| 1719878400000 | 1494.18 |
| 1719964800000 | 1504.15 |
| 1720051200000 | 1515.56 |
| 1720137600000 | 1520.3699 |
| 1720396800000 | 1518.02 |
| 1720483200000 | 1522.94 |
| 1720569600000 | 1520.91 |
| 1720656000000 | 1532.83 |
| 1720742400000 | 1532.6099 |
| 1721001600000 | 1531.33 |
| 1721088000000 | 1530.42 |
| 1721174400000 | 1525.16 |
| 1721260800000 | 1516.3699 |
| 1721347200000 | 1496.52 |
| 1721606400000 | 1488.76 |
| 1721692800000 | 1487.88 |
| 1721779200000 | 1490.47 |
| 1721865600000 | 1479.96 |
| 1721952000000 | 1485.43 |
| 1722211200000 | 1486.92 |
| 1722297600000 | 1487.43 |
| 1722384000000 | 1498.99 |
| 1722470400000 | 1506.13 |
| 1722556800000 | 1474.95 |
| 1722816000000 | 1392.18 |
| 1722902400000 | 1405.97 |
| 1722988800000 | 1438.51 |
| 1723075200000 | 1438.81 |
| 1723161600000 | 1456.56 |
| 1723420800000 | 1461.9 |
| 1723507200000 | 1458.47 |
| 1723593600000 | 1468.07 |
| 1723680000000 | 1469.31 |
| 1723766400000 | 1482.69 |
| 1724025600000 | 1502.07 |
| 1724112000000 | 1505.96 |
| 1724198400000 | 1505.79 |
| 1724284800000 | 1499.58 |
| 1724371200000 | 1502.24 |
| 1724630400000 | 1508.6099 |
| 1724716800000 | 1508.53 |
| 1724803200000 | 1502.24 |
| 1724889600000 | 1500.6099 |
| 1724976000000 | 1511.8699 |
| 1725235200000 | 1504.09 |
| 1725321600000 | 1499.33 |
| 1725408000000 | 1481.97 |
| 1725494400000 | 1488.25 |
| 1725580800000 | 1479.7 |
| 1725840000000 | 1471.55 |
| 1725926400000 | 1470.43 |
| 1726012800000 | 1465.46 |
| 1726099200000 | 1481.3 |
| 1726185600000 | 1496.9 |
| 1726444800000 | 1501.93 |
| 1726531200000 | 1505.72 |
| 1726617600000 | 1501.01 |
| 1726704000000 | 1512.26 |
| 1726790400000 | 1516.54 |
| 1727049600000 | 1519.73 |
| 1727136000000 | 1534.63 |
| 1727222400000 | 1536.22 |
| 1727308800000 | 1551.14 |
| 1727395200000 | 1569.18 |
| 1727654400000 | 1588.4 |
| 1727740800000 | 1587.34 |
| 1727827200000 | 1588.97 |
| 1727913600000 | 1572.1099 |
| 1728000000000 | 1569.98 |
| 1728259200000 | 1566.22 |
| 1728345600000 | 1565.64 |
| 1728432000000 | 1546.5 |
| 1728518400000 | 1547.96 |
| 1728604800000 | 1543.77 |
| 1728864000000 | 1548.52 |
| 1728950400000 | 1544.3599 |
| 1729036800000 | 1549.85 |
| 1729123200000 | 1540.15 |
| 1729209600000 | 1546.8 |
| 1729468800000 | 1544.6 |
| 1729555200000 | 1526.01 |
| 1729641600000 | 1526.06 |
| 1729728000000 | 1518.4 |
| 1729814400000 | 1511.05 |
| 1730073600000 | 1521.76 |
| 1730160000000 | 1515.5 |
| 1730246400000 | 1519.29 |
| 1730332800000 | 1531.5 |
| 1730419200000 | 1526.77 |
| 1730678400000 | 1530.92 |
| 1730764800000 | 1538.6099 |
| 1730851200000 | 1539.71 |
| 1730937600000 | 1545.83 |
| 1731024000000 | 1536.52 |
| 1731283200000 | 1526.3 |
| 1731369600000 | 1498.05 |
| 1731456000000 | 1478.81 |
| 1731542400000 | 1469.21 |
| 1731628800000 | 1470.97 |
| 1731888000000 | 1463.28 |
| 1731974400000 | 1476.81 |
| 1732060800000 | 1479.4 |
| 1732147200000 | 1476.3599 |
| 1732233600000 | 1473.51 |
| 1732492800000 | 1494.57 |
| 1732579200000 | 1493.32 |
| 1732665600000 | 1497.27 |
| 1732752000000 | 1493.94 |
| 1732838400000 | 1503.64 |
| 1733097600000 | 1504.32 |
| 1733184000000 | 1519.15 |
| 1733270400000 | 1520.13 |
| 1733356800000 | 1523.31 |
| 1733443200000 | 1523.34 |
| 1733702400000 | 1514.09 |
| 1733788800000 | 1524.56 |
| 1733875200000 | 1532.6099 |
| 1733961600000 | 1532.01 |
| 1734048000000 | 1524.98 |
| 1734307200000 | 1519.68 |
| 1734393600000 | 1508.56 |
| 1734480000000 | 1505.1099 |
| 1734566400000 | 1488.25 |
| 1734652800000 | 1478.23 |
| 1734912000000 | 1475.31 |
| 1734998400000 | 1478.15 |
| 1735084800000 | 1479 |
| 1735171200000 | 1479.44 |
| 1735257600000 | 1476.7 |
| 1735516800000 | 1473.22 |
| 1735603200000 | 1470.84 |
| 1735776000000 | 1470.43 |
| 1735862400000 | 1466.47 |
| 1736121600000 | 1460.74 |
| 1736208000000 | 1474.71 |
| 1736294400000 | 1460.89 |
| 1736380800000 | 1450 |
| 1736467200000 | 1430.08 |
| 1736726400000 | 1398.31 |
| 1736812800000 | 1420.05 |
| 1736899200000 | 1422.51 |
| 1736985600000 | 1435.19 |
| 1737072000000 | 1438.77 |
| 1737331200000 | 1450.78 |
| 1737417600000 | 1451.25 |
| 1737504000000 | 1452.14 |
| 1737590400000 | 1448.9 |
| 1737676800000 | 1455.41 |
| 1737936000000 | 1436.13 |
| 1738022400000 | 1430.4 |
| 1738108800000 | 1440.8 |
| 1738195200000 | 1443.16 |
| 1738281600000 | 1438.52 |
| 1738540800000 | 1413.02 |
| 1738627200000 | 1427.22 |
| 1738713600000 | 1441.17 |
| 1738800000000 | 1455.54 |
| 1738886400000 | 1461.46 |
| 1739145600000 | 1456.13 |
| 1739232000000 | 1447 |
| 1739318400000 | 1447.5 |
| 1739404800000 | 1451.92 |
| 1739491200000 | 1452.52 |
| 1739750400000 | 1460.07 |
| 1739836800000 | 1454.42 |
| 1739923200000 | 1466.21 |
| 1740009600000 | 1471.68 |
| 1740096000000 | 1479.6099 |
| 1740355200000 | 1471.8599 |
| 1740441600000 | 1457.32 |
| 1740528000000 | 1464.59 |
| 1740614400000 | 1451.23 |
| 1740700800000 | 1415.46 |
| STOXX Emerging Markets ex GCC Small Cap | STOXX World AC Small Cap | |
|---|---|---|
| 2018 | -17.474253295012 | -13.719211304781 |
| 2019 | 9.6149780356253 | 23.996847755769 |
| 2020 | 23.628120723045 | 19.165838151285 |
| 2021 | 10.171603608317 | 12.787052687329 |
| 2022 | -19.458682540412 | -19.693505714427 |
| 2023 | 17.879726205995 | 16.823100061301 |
| 2024 | 1.6677796183901 | 9.4000169337215 |
| 2025 | -21.147005963212 | -2.89982409394 |
Methodology
The STOXX Emerging Markets ex GCC Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Emerging Markets excluding GCC covering approximately 15% of investable market capitalization. STOXX Emerging Markets ex GCC Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213348258 | SWEXGSGR | .SWEXGSGR | |
| Price EUR | CH1213348266 | SWEXGSP | .SWEXGSP | |
| Net Return EUR | CH1213348241 | SWEXGSR | .SWEXGSR | |
| Gross Return USD | CH1213348225 | SWEXGSGV | .SWEXGSGV | |
| Price USD | CH1213348233 | SWEXGSL | .SWEXGSL | |
| Net Return USD | CH1213348217 | SWEXGSV | SWEXGSV INDEX | .SWEXGSV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BIZLINK HOLDING | Technology | Taiwan | 0.294% |
| SAMYANGFOODS | Food, Beverage and Tobacco | South Korea | 0.266% |
| Makalot | Consumer Products and Services | Taiwan | 0.261% |
| Radiant | Technology | Taiwan | 0.259% |
| DOOSAN | Industrial Goods and Services | South Korea | 0.231% |
| LAURUS LABS | Health Care | India | 0.231% |
| UIS | Construction and Materials | Taiwan | 0.219% |
| CRMPTN.GREAVES CSM.ELEC | Consumer Products and Services | India | 0.218% |
| Taichung Comm Bk | Banks | Taiwan | 0.216% |
| BNK FINANCIAL GROUP | Banks | South Korea | 0.211% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.