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 | 3,530.4 | 1,133.2 | 0.2 | 0.1 | 4.6 | 0.0 | 0.4 | 0.0 | 24.6 |
| STOXX World AC Small Cap | 13,541.5 | 9,421.0 | 0.9 | 0.3 | 28.6 | 0.0 | 0.3 | 0.0 | 13.7 |
Supersector weighting (top 10)
| Technology | 15.2 |
|---|---|
| Industrial Goods and Services | 15.1 |
| Health Care | 9.2 |
| Basic Resources | 6.2 |
| Construction and Materials | 5.8 |
| Real Estate | 5.6 |
| Chemicals | 5.6 |
| Consumer Products and Services | 5.1 |
| Financial Services | 5.0 |
| Food, Beverage and Tobacco | 4.6 |
Country weighting
| India | 25.9 |
|---|---|
| South Korea | 18.5 |
| Taiwan | 17.6 |
| China | 12.8 |
| Malaysia | 4.0 |
| Turkey | 3.8 |
| Brazil | 3.8 |
| South Africa | 2.3 |
| Thailand | 2.3 |
| Mexico | 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 | 1.8 | 3.4 | 13.1 | -7.5 | 37.8 | N/A | N/A | 13.1 | -2.6 | 6.6 |
| STOXX World AC Small Cap | -1.6 | 2.6 | 10.4 | -5.1 | 37.4 | N/A | N/A | 10.5 | -1.7 | 6.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Markets ex GCC Small Cap | N/A | N/A | 10.8 | 13.8 | 16.2 | N/A | N/A | 0.7 | -0.3 | 0.3 |
| STOXX World AC Small Cap | N/A | N/A | 13.1 | 16.6 | 19.2 | N/A | N/A | 0.5 | -0.2 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Markets ex GCC Small Cap | 0.3 | 0.4 | 0.5 | 0.5 | 0.6 | 12.3 | 12.0 | 12.1 | 15.1 | 15.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Markets ex GCC Small Cap | 0.3 | 0.3 | 0.4 | 0.4 | 0.5 | 3.4 | 0.1 | 0.1 | -0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of June 28, 2024
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 | 29.0 | 15.3 | 14.7 | 13.9 | 1.5 | 1.9 | 0.8 | 5.3 |
| STOXX World AC Small Cap | -0.3 | 24.2 | 15.2 | 15.0 | 1.7 | 1.7 | 1.0 | -374.8 |
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 | 654.24 |
| 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 | 632.35 |
| 951955200000 | 638.97 |
| 952041600000 | 640.3 |
| 952300800000 | 643.92 |
| 952387200000 | 636.2 |
| 952473600000 | 635.28 |
| 952560000000 | 644.52 |
| 952646400000 | 638.53 |
| 952905600000 | 617.84 |
| 952992000000 | 603.86 |
| 953078400000 | 597.58 |
| 953164800000 | 598.53 |
| 953251200000 | 605.41 |
| 953510400000 | 598.58 |
| 953596800000 | 608.91 |
| 953683200000 | 613.98 |
| 953769600000 | 627.26 |
| 953856000000 | 632.85 |
| 954115200000 | 639.62 |
| 954201600000 | 637.06 |
| 954288000000 | 636.02 |
| 954374400000 | 625.05 |
| 954460800000 | 622.3 |
| 954720000000 | 611.38 |
| 954806400000 | 606.38 |
| 954892800000 | 607.77 |
| 954979200000 | 610.97 |
| 955065600000 | 619.45 |
| 955324800000 | 631.05 |
| 955411200000 | 624.46 |
| 955497600000 | 620.31 |
| 955584000000 | 607.71 |
| 955670400000 | 592.44 |
| 955929600000 | 556.77 |
| 956016000000 | 565.38 |
| 956102400000 | 563.46 |
| 956188800000 | 560.06 |
| 956275200000 | 564.14 |
| 956534400000 | 551.19 |
| 956620800000 | 550.27 |
| 956707200000 | 539.22 |
| 956793600000 | 533.36 |
| 956880000000 | 542.78 |
| 957139200000 | 542.78 |
| 957225600000 | 531.76 |
| 957312000000 | 519.36 |
| 957398400000 | 519.93 |
| 957484800000 | 532.79 |
| 957744000000 | 527.5 |
| 957830400000 | 529.29 |
| 957916800000 | 524.92 |
| 958003200000 | 518.06 |
| 958089600000 | 521.91 |
| 958348800000 | 517.33 |
| 958435200000 | 521.91 |
| 958521600000 | 521.64 |
| 958608000000 | 518.79 |
| 958694400000 | 518.81 |
| 958953600000 | 504 |
| 959040000000 | 495.17 |
| 959126400000 | 489.17 |
| 959212800000 | 492.95 |
| 959299200000 | 490.38 |
| 959558400000 | 495.17 |
| 959644800000 | 502.56 |
| 959731200000 | 515.11 |
| 959817600000 | 514.58 |
| 959904000000 | 520.49 |
| 960163200000 | 526.56 |
| 960249600000 | 526 |
| 960336000000 | 526.44 |
| 960422400000 | 526.28 |
| 960508800000 | 525.7 |
| 960768000000 | 521.79 |
| 960854400000 | 515.85 |
| 960940800000 | 516.21 |
| 961027200000 | 510.66 |
| 961113600000 | 508.37 |
| 961372800000 | 504.36 |
| 961459200000 | 505.08 |
| 961545600000 | 501 |
| 961632000000 | 503.68 |
| 961718400000 | 499.51 |
| 961977600000 | 493.22 |
| 962064000000 | 494.65 |
| 962150400000 | 492.82 |
| 962236800000 | 486.53 |
| 962323200000 | 489.45 |
| 962582400000 | 490.58 |
| 962668800000 | 484.11 |
| 962755200000 | 493.2 |
| 962841600000 | 488.75 |
| 962928000000 | 487.79 |
| 963187200000 | 489.35 |
| 963273600000 | 485.74 |
| 963360000000 | 484.29 |
| 963446400000 | 486.75 |
| 963532800000 | 493.62 |
| 963792000000 | 496.34 |
| 963878400000 | 486.86 |
| 963964800000 | 485.84 |
| 964051200000 | 482.09 |
| 964137600000 | 485.66 |
| 964396800000 | 477.15 |
| 964483200000 | 471.4 |
| 964569600000 | 468.53 |
| 964656000000 | 466.13 |
| 964742400000 | 467.29 |
| 965001600000 | 469.07 |
| 965088000000 | 468.42 |
| 965174400000 | 466.7 |
| 965260800000 | 464.38 |
| 965347200000 | 464.27 |
| 965606400000 | 455.84 |
| 965692800000 | 455.73 |
| 965779200000 | 460.99 |
| 965865600000 | 459.45 |
| 965952000000 | 460.85 |
| 966211200000 | 462.56 |
| 966297600000 | 462.33 |
| 966384000000 | 464.2 |
| 966470400000 | 467.57 |
| 966556800000 | 468.63 |
| 966816000000 | 468.9 |
| 966902400000 | 465.04 |
| 966988800000 | 464.92 |
| 967075200000 | 462.63 |
| 967161600000 | 460.25 |
| 967420800000 | 455.3 |
| 967507200000 | 456.33 |
| 967593600000 | 450.53 |
| 967680000000 | 450.91 |
| 967766400000 | 447.36 |
| 968025600000 | 457.37 |
| 968112000000 | 457.88 |
| 968198400000 | 453.85 |
| 968284800000 | 449.68 |
| 968371200000 | 449.19 |
| 968630400000 | 443.14 |
| 968716800000 | 440.05 |
| 968803200000 | 442.68 |
| 968889600000 | 438.1 |
| 968976000000 | 432.54 |
| 969235200000 | 410.57 |
| 969321600000 | 402.84 |
| 969408000000 | 407.02 |
| 969494400000 | 405.64 |
| 969580800000 | 397.2 |
| 969840000000 | 403.16 |
| 969926400000 | 402.37 |
| 970012800000 | 404.54 |
| 970099200000 | 402.3 |
| 970185600000 | 400.61 |
| 970444800000 | 389.82 |
| 970531200000 | 389.11 |
| 970617600000 | 385.66 |
| 970704000000 | 385.04 |
| 970790400000 | 392.13 |
| 971049600000 | 386.72 |
| 971136000000 | 385.24 |
| 971222400000 | 376.68 |
| 971308800000 | 368.42 |
| 971395200000 | 363.62 |
| 971654400000 | 366.99 |
| 971740800000 | 361.65 |
| 971827200000 | 352.33 |
| 971913600000 | 348.98 |
| 972000000000 | 357.44 |
| 972259200000 | 352.4 |
| 972345600000 | 356.32 |
| 972432000000 | 354.72 |
| 972518400000 | 353.34 |
| 972604800000 | 352.59 |
| 972864000000 | 347.34 |
| 972950400000 | 347.98 |
| 973036800000 | 352.73 |
| 973123200000 | 354.93 |
| 973209600000 | 359.51 |
| 973468800000 | 355.63 |
| 973555200000 | 355.15 |
| 973641600000 | 357.08 |
| 973728000000 | 357.47 |
| 973814400000 | 358.24 |
| 974073600000 | 346.46 |
| 974160000000 | 348.42 |
| 974246400000 | 347.91 |
| 974332800000 | 342.72 |
| 974419200000 | 339.93 |
| 974678400000 | 328.36 |
| 974764800000 | 328.2 |
| 974851200000 | 323.99 |
| 974937600000 | 319 |
| 975024000000 | 324.96 |
| 975283200000 | 329.33 |
| 975369600000 | 322.25 |
| 975456000000 | 319.93 |
| 975542400000 | 315.26 |
| 975628800000 | 317.79 |
| 975888000000 | 317 |
| 975974400000 | 321.5 |
| 976060800000 | 327.76 |
| 976147200000 | 323.87 |
| 976233600000 | 326.53 |
| 976492800000 | 327.96 |
| 976579200000 | 326.37 |
| 976665600000 | 325.27 |
| 976752000000 | 327.06 |
| 976838400000 | 323.91 |
| 977097600000 | 318.79 |
| 977184000000 | 315.77 |
| 977270400000 | 309.92 |
| 977356800000 | 306.18 |
| 977443200000 | 307.89 |
| 977702400000 | 308.06 |
| 977788800000 | 306.95 |
| 977875200000 | 306.01 |
| 977961600000 | 308.34 |
| 978048000000 | 308.36 |
| 978393600000 | 310.25 |
| 978480000000 | 310.38 |
| 978566400000 | 321.09 |
| 978652800000 | 323.67 |
| 978912000000 | 324.41 |
| 978998400000 | 328.59 |
| 979084800000 | 329.29 |
| 979171200000 | 331.54 |
| 979257600000 | 330.28 |
| 979516800000 | 328.43 |
| 979603200000 | 332.4 |
| 979689600000 | 334.9 |
| 979776000000 | 336.51 |
| 979862400000 | 340.04 |
| 980121600000 | 342.26 |
| 980208000000 | 342.66 |
| 980294400000 | 342.72 |
| 980380800000 | 343.91 |
| 980467200000 | 342.05 |
| 980726400000 | 340.93 |
| 980812800000 | 344.26 |
| 980899200000 | 350.15 |
| 980985600000 | 349.4 |
| 981072000000 | 351.62 |
| 981331200000 | 347.32 |
| 981417600000 | 347.31 |
| 981504000000 | 340.18 |
| 981590400000 | 343.08 |
| 981676800000 | 346.15 |
| 981936000000 | 348.11 |
| 982022400000 | 351.09 |
| 982108800000 | 351.46 |
| 982195200000 | 355.3 |
| 982281600000 | 355.1 |
| 982540800000 | 351.64 |
| 982627200000 | 353.21 |
| 982713600000 | 345.05 |
| 982800000000 | 335.93 |
| 982886400000 | 336.29 |
| 983145600000 | 340.54 |
| 983232000000 | 340.09 |
| 983318400000 | 339.32 |
| 983404800000 | 337.58 |
| 983491200000 | 335.94 |
| 983750400000 | 339.11 |
| 983836800000 | 340.68 |
| 983923200000 | 343.43 |
| 984009600000 | 345.48 |
| 984096000000 | 343.55 |
| 984355200000 | 335.39 |
| 984441600000 | 330.63 |
| 984528000000 | 327.27 |
| 984614400000 | 328.57 |
| 984700800000 | 327.97 |
| 984960000000 | 321.95 |
| 985046400000 | 323.8 |
| 985132800000 | 322.12 |
| 985219200000 | 321.13 |
| 985305600000 | 324.31 |
| 985564800000 | 331.33 |
| 985651200000 | 329.42 |
| 985737600000 | 326.92 |
| 985824000000 | 324.8 |
| 985910400000 | 325.12 |
| 986169600000 | 316.52 |
| 986256000000 | 308.26 |
| 986342400000 | 305.78 |
| 986428800000 | 309.01 |
| 986515200000 | 313.18 |
| 986774400000 | 309.13 |
| 986860800000 | 307.97 |
| 986947200000 | 311.8 |
| 987033600000 | 315.13 |
| 987120000000 | 316.35 |
| 987379200000 | 314.04 |
| 987465600000 | 312.69 |
| 987552000000 | 319.63 |
| 987638400000 | 324.09 |
| 987724800000 | 323.32 |
| 987984000000 | 323.48 |
| 988070400000 | 325.26 |
| 988156800000 | 323.86 |
| 988243200000 | 324.55 |
| 988329600000 | 324.99 |
| 988588800000 | 324.49 |
| 988675200000 | 324.11 |
| 988761600000 | 323.59 |
| 988848000000 | 326.68 |
| 988934400000 | 323.02 |
| 989193600000 | 321.46 |
| 989280000000 | 317.59 |
| 989366400000 | 316.77 |
| 989452800000 | 314.08 |
| 989539200000 | 316.16 |
| 989798400000 | 315.28 |
| 989884800000 | 314.82 |
| 989971200000 | 314.7 |
| 990057600000 | 320.3 |
| 990144000000 | 319.84 |
| 990403200000 | 315.97 |
| 990489600000 | 316.01 |
| 990576000000 | 321.21 |
| 990662400000 | 323.56 |
| 990748800000 | 323.34 |
| 991008000000 | 320.24 |
| 991094400000 | 318.7 |
| 991180800000 | 317.19 |
| 991267200000 | 317.8 |
| 991353600000 | 315.32 |
| 991612800000 | 315.31 |
| 991699200000 | 315.85 |
| 991785600000 | 319.98 |
| 991872000000 | 319.58 |
| 991958400000 | 324.03 |
| 992217600000 | 323.03 |
| 992304000000 | 323.2 |
| 992390400000 | 322.02 |
| 992476800000 | 320.25 |
| 992563200000 | 319.46 |
| 992822400000 | 313.99 |
| 992908800000 | 312.21 |
| 992995200000 | 310.76 |
| 993081600000 | 312.29 |
| 993168000000 | 312.28 |
| 993427200000 | 312.22 |
| 993513600000 | 308.72 |
| 993600000000 | 309.57 |
| 993686400000 | 308.4 |
| 993772800000 | 312.64 |
| 994032000000 | 310.31 |
| 994118400000 | 307.93 |
| 994204800000 | 304.03 |
| 994291200000 | 302.39 |
| 994377600000 | 299.93 |
| 994636800000 | 297.24 |
| 994723200000 | 294.65 |
| 994809600000 | 286.93 |
| 994896000000 | 291.94 |
| 994982400000 | 287.34 |
| 995241600000 | 284.98 |
| 995328000000 | 285.18 |
| 995414400000 | 283.62 |
| 995500800000 | 284.85 |
| 995587200000 | 284.71 |
| 995846400000 | 282.49 |
| 995932800000 | 280 |
| 996019200000 | 280.45 |
| 996105600000 | 286.82 |
| 996192000000 | 288.15 |
| 996451200000 | 289.38 |
| 996537600000 | 288.79 |
| 996624000000 | 290.59 |
| 996710400000 | 294.19 |
| 996796800000 | 296.07 |
| 997056000000 | 294.11 |
| 997142400000 | 293.71 |
| 997228800000 | 295.91 |
| 997315200000 | 292.8 |
| 997401600000 | 293.12 |
| 997660800000 | 293.28 |
| 997747200000 | 296.7 |
| 997833600000 | 297.67 |
| 997920000000 | 300.79 |
| 998006400000 | 299.16 |
| 998265600000 | 295.91 |
| 998352000000 | 297.13 |
| 998438400000 | 296.89 |
| 998524800000 | 296.14 |
| 998611200000 | 294.55 |
| 998870400000 | 296.19 |
| 998956800000 | 295.1 |
| 999043200000 | 295.89 |
| 999129600000 | 295.14 |
| 999216000000 | 292.18 |
| 999475200000 | 289.29 |
| 999561600000 | 290.76 |
| 999648000000 | 288.54 |
| 999734400000 | 286.26 |
| 999820800000 | 284.15 |
| 1000080000000 | 281.57 |
| 1000166400000 | 274.2 |
| 1000252800000 | 267.92 |
| 1000339200000 | 260.29 |
| 1000425600000 | 249.52 |
| 1000684800000 | 240.6 |
| 1000771200000 | 243.3 |
| 1000857600000 | 247.92 |
| 1000944000000 | 244.57 |
| 1001030400000 | 238.33 |
| 1001289600000 | 242.53 |
| 1001376000000 | 242.03 |
| 1001462400000 | 244.03 |
| 1001548800000 | 244.22 |
| 1001635200000 | 247.26 |
| 1001894400000 | 242.21 |
| 1001980800000 | 243.52 |
| 1002067200000 | 242.22 |
| 1002153600000 | 245.89 |
| 1002240000000 | 245.95 |
| 1002499200000 | 241.94 |
| 1002585600000 | 246.22 |
| 1002672000000 | 247.66 |
| 1002758400000 | 255.08 |
| 1002844800000 | 253.91 |
| 1003104000000 | 252.66 |
| 1003190400000 | 255.23 |
| 1003276800000 | 257.15 |
| 1003363200000 | 256.13 |
| 1003449600000 | 257.64 |
| 1003708800000 | 259.93 |
| 1003795200000 | 260.25 |
| 1003881600000 | 262.5 |
| 1003968000000 | 262.88 |
| 1004054400000 | 264.96 |
| 1004313600000 | 264.27 |
| 1004400000000 | 259.69 |
| 1004486400000 | 260.99 |
| 1004572800000 | 262.31 |
| 1004659200000 | 265.49 |
| 1004918400000 | 270.31 |
| 1005004800000 | 271.27 |
| 1005091200000 | 271.84 |
| 1005177600000 | 274.64 |
| 1005264000000 | 274.19 |
| 1005523200000 | 276.82 |
| 1005609600000 | 277.3 |
| 1005696000000 | 281.49 |
| 1005782400000 | 284.57 |
| 1005868800000 | 286.25 |
| 1006128000000 | 291.21 |
| 1006214400000 | 288.13 |
| 1006300800000 | 289.1 |
| 1006387200000 | 289.42 |
| 1006473600000 | 294.22 |
| 1006732800000 | 301.11 |
| 1006819200000 | 299.28 |
| 1006905600000 | 292.38 |
| 1006992000000 | 292.89 |
| 1007078400000 | 294.84 |
| 1007337600000 | 299.8 |
| 1007424000000 | 302.26 |
| 1007510400000 | 307.5 |
| 1007596800000 | 313.68 |
| 1007683200000 | 316.74 |
| 1007942400000 | 318.44 |
| 1008028800000 | 317.66 |
| 1008115200000 | 324.06 |
| 1008201600000 | 318.38 |
| 1008288000000 | 318.87 |
| 1008547200000 | 318.35 |
| 1008633600000 | 311.85 |
| 1008720000000 | 307.55 |
| 1008806400000 | 308.9 |
| 1008892800000 | 306.76 |
| 1009152000000 | 308.99 |
| 1009238400000 | 314.35 |
| 1009324800000 | 316.92 |
| 1009411200000 | 316.88 |
| 1009497600000 | 320.33 |
| 1009756800000 | 323.62 |
| 1009929600000 | 327.9 |
| 1010016000000 | 329.98 |
| 1010102400000 | 334.56 |
| 1010361600000 | 340.87 |
| 1010448000000 | 340.29 |
| 1010534400000 | 342.55 |
| 1010620800000 | 341.09 |
| 1010707200000 | 336.95 |
| 1010966400000 | 334.68 |
| 1011052800000 | 331.64 |
| 1011139200000 | 328.87 |
| 1011225600000 | 332.2 |
| 1011312000000 | 331.54 |
| 1011571200000 | 336.39 |
| 1011657600000 | 336.08 |
| 1011744000000 | 337.27 |
| 1011830400000 | 339.5 |
| 1011916800000 | 344.01 |
| 1012176000000 | 348.14 |
| 1012262400000 | 345.11 |
| 1012348800000 | 343.57 |
| 1012435200000 | 347.05 |
| 1012521600000 | 346.05 |
| 1012780800000 | 341.68 |
| 1012867200000 | 341.71 |
| 1012953600000 | 344.17 |
| 1013040000000 | 340.83 |
| 1013126400000 | 339.97 |
| 1013385600000 | 339.85 |
| 1013472000000 | 340.61 |
| 1013558400000 | 342.47 |
| 1013644800000 | 346.49 |
| 1013731200000 | 345.74 |
| 1013990400000 | 347.02 |
| 1014076800000 | 343.3 |
| 1014163200000 | 340.59 |
| 1014249600000 | 340.04 |
| 1014336000000 | 337.58 |
| 1014595200000 | 335.41 |
| 1014681600000 | 336.33 |
| 1014768000000 | 344.25 |
| 1014854400000 | 343.19 |
| 1014940800000 | 345.05 |
| 1015200000000 | 353.05 |
| 1015286400000 | 353.49 |
| 1015372800000 | 356.8 |
| 1015459200000 | 357.64 |
| 1015545600000 | 358.79 |
| 1015804800000 | 363.19 |
| 1015891200000 | 361.75 |
| 1015977600000 | 362.56 |
| 1016064000000 | 363.39 |
| 1016150400000 | 365.05 |
| 1016409600000 | 365.61 |
| 1016496000000 | 365.74 |
| 1016582400000 | 368.29 |
| 1016668800000 | 369.43 |
| 1016755200000 | 372.72 |
| 1017014400000 | 373.56 |
| 1017100800000 | 374.79 |
| 1017187200000 | 374.6 |
| 1017273600000 | 374.61 |
| 1017360000000 | 372.51 |
| 1017619200000 | 372.09 |
| 1017705600000 | 375.34 |
| 1017792000000 | 377.74 |
| 1017878400000 | 378.04 |
| 1017964800000 | 380.58 |
| 1018224000000 | 379.53 |
| 1018310400000 | 374.64 |
| 1018396800000 | 375.33 |
| 1018483200000 | 377.47 |
| 1018569600000 | 380.38 |
| 1018828800000 | 380.9 |
| 1018915200000 | 383.32 |
| 1019001600000 | 388.39 |
| 1019088000000 | 388.01 |
| 1019174400000 | 389.44 |
| 1019433600000 | 388.09 |
| 1019520000000 | 385.14 |
| 1019606400000 | 383.65 |
| 1019692800000 | 379.58 |
| 1019779200000 | 379.63 |
| 1020038400000 | 375.42 |
| 1020124800000 | 371.74 |
| 1020211200000 | 371.63 |
| 1020297600000 | 369.31 |
| 1020384000000 | 370.86 |
| 1020643200000 | 364.47 |
| 1020729600000 | 364.65 |
| 1020816000000 | 368.36 |
| 1020902400000 | 367.2 |
| 1020988800000 | 367.96 |
| 1021248000000 | 365.2 |
| 1021334400000 | 365.17 |
| 1021420800000 | 370.64 |
| 1021507200000 | 369.38 |
| 1021593600000 | 370.4 |
| 1021852800000 | 363.24 |
| 1021939200000 | 355.48 |
| 1022025600000 | 357.69 |
| 1022112000000 | 355.74 |
| 1022198400000 | 362.1 |
| 1022457600000 | 363.25 |
| 1022544000000 | 361.75 |
| 1022630400000 | 359.44 |
| 1022716800000 | 359.52 |
| 1022803200000 | 357.27 |
| 1023062400000 | 353.81 |
| 1023148800000 | 354.58 |
| 1023235200000 | 355.17 |
| 1023321600000 | 355.15 |
| 1023408000000 | 349.2 |
| 1023667200000 | 353.32 |
| 1023753600000 | 350.92 |
| 1023840000000 | 350.89 |
| 1023926400000 | 354.55 |
| 1024012800000 | 351.23 |
| 1024272000000 | 349.78 |
| 1024358400000 | 349.75 |
| 1024444800000 | 340.38 |
| 1024531200000 | 340.3 |
| 1024617600000 | 339.14 |
| 1024876800000 | 335.66 |
| 1024963200000 | 331.79 |
| 1025049600000 | 318.1 |
| 1025136000000 | 321.1 |
| 1025222400000 | 330.88 |
| 1025481600000 | 326.93 |
| 1025568000000 | 325.2 |
| 1025654400000 | 328.06 |
| 1025740800000 | 333.89 |
| 1025827200000 | 339.13 |
| 1026086400000 | 341.13 |
| 1026172800000 | 345.01 |
| 1026259200000 | 343.47 |
| 1026345600000 | 339.1 |
| 1026432000000 | 347.59 |
| 1026691200000 | 346.75 |
| 1026777600000 | 342.7 |
| 1026864000000 | 344.13 |
| 1026950400000 | 345.79 |
| 1027036800000 | 342.73 |
| 1027296000000 | 331.72 |
| 1027382400000 | 335.16 |
| 1027468800000 | 328 |
| 1027555200000 | 328.65 |
| 1027641600000 | 318.51 |
| 1027900800000 | 319.31 |
| 1027987200000 | 325.34 |
| 1028073600000 | 322.64 |
| 1028160000000 | 322.21 |
| 1028246400000 | 323.07 |
| 1028505600000 | 310.93 |
| 1028592000000 | 305.72 |
| 1028678400000 | 312.5 |
| 1028764800000 | 313.79 |
| 1028851200000 | 315.95 |
| 1029110400000 | 315.38 |
| 1029196800000 | 313.52 |
| 1029283200000 | 317.22 |
| 1029369600000 | 317.8 |
| 1029456000000 | 322.06 |
| 1029715200000 | 321.8 |
| 1029801600000 | 323.09 |
| 1029888000000 | 324.78 |
| 1029974400000 | 326.37 |
| 1030060800000 | 325.35 |
| 1030320000000 | 325.33 |
| 1030406400000 | 324.44 |
| 1030492800000 | 321.26 |
| 1030579200000 | 320.91 |
| 1030665600000 | 321.94 |
| 1030924800000 | 318.62 |
| 1031011200000 | 314.4 |
| 1031097600000 | 311.66 |
| 1031184000000 | 309.47 |
| 1031270400000 | 307.66 |
| 1031529600000 | 307.22 |
| 1031616000000 | 311.61 |
| 1031702400000 | 313.21 |
| 1031788800000 | 314.8 |
| 1031875200000 | 310.69 |
| 1032134400000 | 303.59 |
| 1032220800000 | 309.35 |
| 1032307200000 | 303.18 |
| 1032393600000 | 301.52 |
| 1032480000000 | 298.82 |
| 1032739200000 | 292.06 |
| 1032825600000 | 287.68 |
| 1032912000000 | 282.73 |
| 1032998400000 | 283.12 |
| 1033084800000 | 282.81 |
| 1033344000000 | 278.64 |
| 1033430400000 | 280.97 |
| 1033516800000 | 281.13 |
| 1033603200000 | 278.37 |
| 1033689600000 | 277.98 |
| 1033948800000 | 270.74 |
| 1034035200000 | 271.59 |
| 1034121600000 | 268.7 |
| 1034208000000 | 265.49 |
| 1034294400000 | 263.73 |
| 1034553600000 | 264.34 |
| 1034640000000 | 272.37 |
| 1034726400000 | 275.71 |
| 1034812800000 | 280.48 |
| 1034899200000 | 288.25 |
| 1035158400000 | 288.22 |
| 1035244800000 | 285.58 |
| 1035331200000 | 293.46 |
| 1035417600000 | 292.89 |
| 1035504000000 | 292.17 |
| 1035763200000 | 294.55 |
| 1035849600000 | 292.08 |
| 1035936000000 | 290.78 |
| 1036022400000 | 293.74 |
| 1036108800000 | 291.04 |
| 1036368000000 | 296.09 |
| 1036454400000 | 296.62 |
| 1036540800000 | 301.14 |
| 1036627200000 | 303.52 |
| 1036713600000 | 305.41 |
| 1036972800000 | 301.16 |
| 1037059200000 | 298.85 |
| 1037145600000 | 297.45 |
| 1037232000000 | 299.06 |
| 1037318400000 | 303.99 |
| 1037577600000 | 305.71 |
| 1037664000000 | 303.43 |
| 1037750400000 | 302.08 |
| 1037836800000 | 302.55 |
| 1037923200000 | 306.03 |
| 1038182400000 | 307.63 |
| 1038268800000 | 307.55 |
| 1038355200000 | 308.46 |
| 1038441600000 | 308.89 |
| 1038528000000 | 311.7 |
| 1038787200000 | 314.18 |
| 1038873600000 | 317.19 |
| 1038960000000 | 313.57 |
| 1039046400000 | 313.68 |
| 1039132800000 | 313.48 |
| 1039392000000 | 314.11 |
| 1039478400000 | 313.84 |
| 1039564800000 | 312.56 |
| 1039651200000 | 314.12 |
| 1039737600000 | 312.26 |
| 1039996800000 | 311.54 |
| 1040083200000 | 310.57 |
| 1040169600000 | 309.91 |
| 1040256000000 | 310 |
| 1040342400000 | 310.72 |
| 1040601600000 | 307 |
| 1040688000000 | 304.4 |
| 1040774400000 | 303.22 |
| 1040860800000 | 303.99 |
| 1040947200000 | 303.78 |
| 1041206400000 | 300.39 |
| 1041292800000 | 301.65 |
| 1041465600000 | 304.05 |
| 1041552000000 | 309.25 |
| 1041811200000 | 313.51 |
| 1041897600000 | 311.62 |
| 1041984000000 | 314.52 |
| 1042070400000 | 316.42 |
| 1042156800000 | 318.31 |
| 1042416000000 | 323.72 |
| 1042502400000 | 324.1 |
| 1042588800000 | 325.67 |
| 1042675200000 | 324.3 |
| 1042761600000 | 319.63 |
| 1043020800000 | 320.68 |
| 1043107200000 | 319.35 |
| 1043193600000 | 319.18 |
| 1043280000000 | 322.49 |
| 1043366400000 | 318.59 |
| 1043625600000 | 311.77 |
| 1043712000000 | 313.59 |
| 1043798400000 | 313.1 |
| 1043884800000 | 314.87 |
| 1043971200000 | 316.47 |
| 1044230400000 | 317.26 |
| 1044316800000 | 316.85 |
| 1044403200000 | 316.64 |
| 1044489600000 | 313.34 |
| 1044576000000 | 309.98 |
| 1044835200000 | 306.04 |
| 1044921600000 | 305.11 |
| 1045008000000 | 307.04 |
| 1045094400000 | 302.73 |
| 1045180800000 | 301.85 |
| 1045440000000 | 310.1 |
| 1045526400000 | 309.7 |
| 1045612800000 | 307.52 |
| 1045699200000 | 307.25 |
| 1045785600000 | 307.32 |
| 1046044800000 | 308.48 |
| 1046131200000 | 303.32 |
| 1046217600000 | 303.21 |
| 1046304000000 | 303.12 |
| 1046390400000 | 302.11 |
| 1046649600000 | 302.93 |
| 1046736000000 | 302.15 |
| 1046822400000 | 297.65 |
| 1046908800000 | 294.16 |
| 1046995200000 | 290.15 |
| 1047254400000 | 285.15 |
| 1047340800000 | 282.5 |
| 1047427200000 | 285.08 |
| 1047513600000 | 286.69 |
| 1047600000000 | 291.03 |
| 1047859200000 | 283.11 |
| 1047945600000 | 291.22 |
| 1048032000000 | 290.37 |
| 1048118400000 | 295.73 |
| 1048204800000 | 296.83 |
| 1048464000000 | 293.78 |
| 1048550400000 | 291.46 |
| 1048636800000 | 293.11 |
| 1048723200000 | 293.48 |
| 1048809600000 | 293.97 |
| 1049068800000 | 288.7 |
| 1049155200000 | 290.7 |
| 1049241600000 | 292.48 |
| 1049328000000 | 294.7 |
| 1049414400000 | 300.56 |
| 1049673600000 | 306.93 |
| 1049760000000 | 306.05 |
| 1049846400000 | 305.57 |
| 1049932800000 | 307.11 |
| 1050019200000 | 308 |
| 1050278400000 | 309.17 |
| 1050364800000 | 312.94 |
| 1050451200000 | 317.24 |
| 1050537600000 | 317.95 |
| 1050624000000 | 321.88 |
| 1050883200000 | 321.98 |
| 1050969600000 | 317.16 |
| 1051056000000 | 315.57 |
| 1051142400000 | 310.22 |
| 1051228800000 | 303.23 |
| 1051488000000 | 302.55 |
| 1051574400000 | 308.74 |
| 1051660800000 | 308.31 |
| 1051747200000 | 308.28 |
| 1051833600000 | 309.22 |
| 1052092800000 | 311.83 |
| 1052179200000 | 312.12 |
| 1052265600000 | 316.57 |
| 1052352000000 | 315.07 |
| 1052438400000 | 318.19 |
| 1052697600000 | 319.6 |
| 1052784000000 | 319.73 |
| 1052870400000 | 319.54 |
| 1052956800000 | 317.53 |
| 1053043200000 | 315.83 |
| 1053302400000 | 313.35 |
| 1053388800000 | 314.99 |
| 1053475200000 | 315.57 |
| 1053561600000 | 318.55 |
| 1053648000000 | 325.64 |
| 1053907200000 | 331.08 |
| 1053993600000 | 330.29 |
| 1054080000000 | 332.41 |
| 1054166400000 | 333.79 |
| 1054252800000 | 336.33 |
| 1054512000000 | 340.26 |
| 1054598400000 | 338.8 |
| 1054684800000 | 339.73 |
| 1054771200000 | 342.5 |
| 1054857600000 | 342.87 |
| 1055116800000 | 345.41 |
| 1055203200000 | 345.23 |
| 1055289600000 | 346.5 |
| 1055376000000 | 350.34 |
| 1055462400000 | 352.87 |
| 1055721600000 | 355.51 |
| 1055808000000 | 359.43 |
| 1055894400000 | 358.95 |
| 1055980800000 | 361.44 |
| 1056067200000 | 360.01 |
| 1056326400000 | 355.08 |
| 1056412800000 | 354.47 |
| 1056499200000 | 357.46 |
| 1056585600000 | 355.69 |
| 1056672000000 | 358.07 |
| 1056931200000 | 358.89 |
| 1057017600000 | 363.2 |
| 1057104000000 | 367.58 |
| 1057190400000 | 368.51 |
| 1057276800000 | 372 |
| 1057536000000 | 376.45 |
| 1057622400000 | 376.75 |
| 1057708800000 | 377.61 |
| 1057795200000 | 377.05 |
| 1057881600000 | 376.48 |
| 1058140800000 | 382.18 |
| 1058227200000 | 381.02 |
| 1058313600000 | 381.21 |
| 1058400000000 | 377.74 |
| 1058486400000 | 376.51 |
| 1058745600000 | 373.96 |
| 1058832000000 | 374.13 |
| 1058918400000 | 374.89 |
| 1059004800000 | 378.09 |
| 1059091200000 | 380.96 |
| 1059350400000 | 385.07 |
| 1059436800000 | 382.3 |
| 1059523200000 | 381.29 |
| 1059609600000 | 381.08 |
| 1059696000000 | 381.55 |
| 1059955200000 | 381.28 |
| 1060041600000 | 378.09 |
| 1060128000000 | 376.26 |
| 1060214400000 | 379.98 |
| 1060300800000 | 378.9 |
| 1060560000000 | 380.31 |
| 1060646400000 | 382.15 |
| 1060732800000 | 388.24 |
| 1060819200000 | 390.03 |
| 1060905600000 | 392.01 |
| 1061164800000 | 396.05 |
| 1061251200000 | 395.51 |
| 1061337600000 | 396.43 |
| 1061424000000 | 400.4 |
| 1061510400000 | 401.34 |
| 1061769600000 | 401.34 |
| 1061856000000 | 400.28 |
| 1061942400000 | 399.99 |
| 1062028800000 | 397 |
| 1062115200000 | 402.22 |
| 1062374400000 | 404.27 |
| 1062460800000 | 405.74 |
| 1062547200000 | 406.82 |
| 1062633600000 | 405.64 |
| 1062720000000 | 406.19 |
| 1062979200000 | 405.81 |
| 1063065600000 | 403.94 |
| 1063152000000 | 402.91 |
| 1063238400000 | 404.85 |
| 1063324800000 | 406.92 |
| 1063584000000 | 406.6 |
| 1063670400000 | 409.54 |
| 1063756800000 | 411.52 |
| 1063843200000 | 411.53 |
| 1063929600000 | 412.48 |
| 1064188800000 | 408.91 |
| 1064275200000 | 412.09 |
| 1064361600000 | 412.96 |
| 1064448000000 | 409.7 |
| 1064534400000 | 407.21 |
| 1064793600000 | 406.64 |
| 1064880000000 | 407.13 |
| 1064966400000 | 409.67 |
| 1065052800000 | 414.68 |
| 1065139200000 | 417.69 |
| 1065398400000 | 422.78 |
| 1065484800000 | 423.99 |
| 1065571200000 | 425.94 |
| 1065657600000 | 430.03 |
| 1065744000000 | 433.78 |
| 1066003200000 | 435.21 |
| 1066089600000 | 432.38 |
| 1066176000000 | 434.04 |
| 1066262400000 | 438.18 |
| 1066348800000 | 436.61 |
| 1066608000000 | 438.34 |
| 1066694400000 | 437.6 |
| 1066780800000 | 437.6 |
| 1066867200000 | 430.49 |
| 1066953600000 | 431.04 |
| 1067212800000 | 431.75 |
| 1067299200000 | 436.91 |
| 1067385600000 | 437.05 |
| 1067472000000 | 440.84 |
| 1067558400000 | 441.13 |
| 1067817600000 | 448.82 |
| 1067904000000 | 449.09 |
| 1067990400000 | 451.25 |
| 1068076800000 | 448.22 |
| 1068163200000 | 451.41 |
| 1068422400000 | 450.86 |
| 1068508800000 | 449.16 |
| 1068595200000 | 451.91 |
| 1068681600000 | 455.71 |
| 1068768000000 | 458.46 |
| 1069027200000 | 453.74 |
| 1069113600000 | 454.06 |
| 1069200000000 | 447.03 |
| 1069286400000 | 444.99 |
| 1069372800000 | 444.92 |
| 1069632000000 | 442.38 |
| 1069718400000 | 444.85 |
| 1069804800000 | 448.65 |
| 1069891200000 | 447.45 |
| 1069977600000 | 452.85 |
| 1070236800000 | 462.17 |
| 1070323200000 | 464.29 |
| 1070409600000 | 465.88 |
| 1070496000000 | 466.18 |
| 1070582400000 | 465.26 |
| 1070841600000 | 465.46 |
| 1070928000000 | 469.48 |
| 1071014400000 | 466.77 |
| 1071100800000 | 468.24 |
| 1071187200000 | 471.14 |
| 1071446400000 | 474.88 |
| 1071532800000 | 472.36 |
| 1071619200000 | 469.64 |
| 1071705600000 | 472.33 |
| 1071792000000 | 472.8 |
| 1072051200000 | 474.46 |
| 1072137600000 | 475.14 |
| 1072224000000 | 476.3 |
| 1072310400000 | 476.18 |
| 1072396800000 | 480.24 |
| 1072656000000 | 485.24 |
| 1072742400000 | 490.43 |
| 1072828800000 | 492.85 |
| 1073001600000 | 500.87 |
| 1073260800000 | 513.07 |
| 1073347200000 | 511.22 |
| 1073433600000 | 511.46 |
| 1073520000000 | 514.87 |
| 1073606400000 | 519.92 |
| 1073865600000 | 520.5 |
| 1073952000000 | 519.82 |
| 1074038400000 | 518.74 |
| 1074124800000 | 513.52 |
| 1074211200000 | 513.98 |
| 1074470400000 | 515.07 |
| 1074556800000 | 518.31 |
| 1074643200000 | 516.7 |
| 1074729600000 | 515.38 |
| 1074816000000 | 517.03 |
| 1075075200000 | 517.73 |
| 1075161600000 | 522.03 |
| 1075248000000 | 520.48 |
| 1075334400000 | 510.44 |
| 1075420800000 | 511.87 |
| 1075680000000 | 511.93 |
| 1075766400000 | 513.36 |
| 1075852800000 | 513.79 |
| 1075939200000 | 513.5 |
| 1076025600000 | 519.06 |
| 1076284800000 | 527.16 |
| 1076371200000 | 529.47 |
| 1076457600000 | 532.6 |
| 1076544000000 | 534.99 |
| 1076630400000 | 539.1 |
| 1076889600000 | 540.68 |
| 1076976000000 | 544.33 |
| 1077062400000 | 545.51 |
| 1077148800000 | 542.15 |
| 1077235200000 | 540.01 |
| 1077494400000 | 538.74 |
| 1077580800000 | 536.75 |
| 1077667200000 | 538.3 |
| 1077753600000 | 538.27 |
| 1077840000000 | 543.35 |
| 1078099200000 | 549.4 |
| 1078185600000 | 551.85 |
| 1078272000000 | 548.8 |
| 1078358400000 | 552.35 |
| 1078444800000 | 556.17 |
| 1078704000000 | 554.76 |
| 1078790400000 | 557.73 |
| 1078876800000 | 550.17 |
| 1078963200000 | 545.32 |
| 1079049600000 | 543.72 |
| 1079308800000 | 539.27 |
| 1079395200000 | 538.15 |
| 1079481600000 | 540.81 |
| 1079568000000 | 548.31 |
| 1079654400000 | 549.26 |
| 1079913600000 | 532.96 |
| 1080000000000 | 524.67 |
| 1080086400000 | 523.69 |
| 1080172800000 | 520.71 |
| 1080259200000 | 522.07 |
| 1080518400000 | 533.34 |
| 1080604800000 | 537.69 |
| 1080691200000 | 543.62 |
| 1080777600000 | 548.23 |
| 1080864000000 | 552.27 |
| 1081123200000 | 557.24 |
| 1081209600000 | 557.51 |
| 1081296000000 | 556.22 |
| 1081382400000 | 556.27 |
| 1081468800000 | 554.73 |
| 1081728000000 | 559.17 |
| 1081814400000 | 558.25 |
| 1081900800000 | 553.34 |
| 1081987200000 | 547.34 |
| 1082073600000 | 548.82 |
| 1082332800000 | 544.7 |
| 1082419200000 | 542.98 |
| 1082505600000 | 538.82 |
| 1082592000000 | 534.86 |
| 1082678400000 | 538.83 |
| 1082937600000 | 529.83 |
| 1083024000000 | 524.49 |
| 1083110400000 | 515.82 |
| 1083196800000 | 499.95 |
| 1083283200000 | 490.16 |
| 1083542400000 | 484.27 |
| 1083628800000 | 492.78 |
| 1083715200000 | 485.56 |
| 1083801600000 | 477.46 |
| 1083888000000 | 473.52 |
| 1084147200000 | 449.17 |
| 1084233600000 | 451.88 |
| 1084320000000 | 446.57 |
| 1084406400000 | 441.37 |
| 1084492800000 | 433.69 |
| 1084752000000 | 414.06 |
| 1084838400000 | 418.67 |
| 1084924800000 | 435.8 |
| 1085011200000 | 429.76 |
| 1085097600000 | 439.08 |
| 1085356800000 | 442.96 |
| 1085443200000 | 442.1 |
| 1085529600000 | 446.02 |
| 1085616000000 | 451.66 |
| 1085702400000 | 455.67 |
| 1085961600000 | 451.77 |
| 1086048000000 | 450.53 |
| 1086134400000 | 449.1 |
| 1086220800000 | 439.82 |
| 1086307200000 | 441.99 |
| 1086566400000 | 453.56 |
| 1086652800000 | 453.45 |
| 1086739200000 | 451.68 |
| 1086825600000 | 449.85 |
| 1086912000000 | 443.66 |
| 1087171200000 | 433.3 |
| 1087257600000 | 436.47 |
| 1087344000000 | 435 |
| 1087430400000 | 435.13 |
| 1087516800000 | 432.52 |
| 1087776000000 | 431.13 |
| 1087862400000 | 430.2 |
| 1087948800000 | 433.51 |
| 1088035200000 | 440.1 |
| 1088121600000 | 443.03 |
| 1088380800000 | 441.55 |
| 1088467200000 | 443.68 |
| 1088553600000 | 448.57 |
| 1088640000000 | 450.96 |
| 1088726400000 | 450.42 |
| 1088985600000 | 449.31 |
| 1089072000000 | 449.03 |
| 1089158400000 | 451.01 |
| 1089244800000 | 448.64 |
| 1089331200000 | 451.07 |
| 1089590400000 | 452.39 |
| 1089676800000 | 447.34 |
| 1089763200000 | 444.69 |
| 1089849600000 | 442.22 |
| 1089936000000 | 444.98 |
| 1090195200000 | 444.12 |
| 1090281600000 | 433.05 |
| 1090368000000 | 433.43 |
| 1090454400000 | 431.24 |
| 1090540800000 | 430.32 |
| 1090800000000 | 426.64 |
| 1090886400000 | 428.01 |
| 1090972800000 | 429.07 |
| 1091059200000 | 428.13 |
| 1091145600000 | 432.31 |
| 1091404800000 | 429.16 |
| 1091491200000 | 429.34 |
| 1091577600000 | 426.62 |
| 1091664000000 | 431.33 |
| 1091750400000 | 431.75 |
| 1092009600000 | 432.75 |
| 1092096000000 | 433.78 |
| 1092182400000 | 430.21 |
| 1092268800000 | 429.68 |
| 1092355200000 | 431.57 |
| 1092614400000 | 432.67 |
| 1092700800000 | 435.73 |
| 1092787200000 | 436.28 |
| 1092873600000 | 443.24 |
| 1092960000000 | 446.7 |
| 1093219200000 | 445.96 |
| 1093305600000 | 447.43 |
| 1093392000000 | 450.11 |
| 1093478400000 | 456.47 |
| 1093564800000 | 456.27 |
| 1093824000000 | 456.8 |
| 1093910400000 | 459.25 |
| 1093996800000 | 465 |
| 1094083200000 | 468.29 |
| 1094169600000 | 468.47 |
| 1094428800000 | 468.96 |
| 1094515200000 | 470.23 |
| 1094601600000 | 472.68 |
| 1094688000000 | 473.74 |
| 1094774400000 | 475.22 |
| 1095033600000 | 477.21 |
| 1095120000000 | 479.57 |
| 1095206400000 | 479.86 |
| 1095292800000 | 483.45 |
| 1095379200000 | 481.78 |
| 1095638400000 | 483.74 |
| 1095724800000 | 485.18 |
| 1095811200000 | 483.61 |
| 1095897600000 | 483.08 |
| 1095984000000 | 481.51 |
| 1096243200000 | 479.12 |
| 1096329600000 | 479.25 |
| 1096416000000 | 478.94 |
| 1096502400000 | 481.46 |
| 1096588800000 | 487.71 |
| 1096848000000 | 496.67 |
| 1096934400000 | 497.67 |
| 1097020800000 | 497.01 |
| 1097107200000 | 498.26 |
| 1097193600000 | 500.27 |
| 1097452800000 | 501.18 |
| 1097539200000 | 495.89 |
| 1097625600000 | 493.46 |
| 1097712000000 | 487.95 |
| 1097798400000 | 487.9 |
| 1098057600000 | 487.18 |
| 1098144000000 | 489.12 |
| 1098230400000 | 483.67 |
| 1098316800000 | 484.67 |
| 1098403200000 | 485.28 |
| 1098662400000 | 481.7 |
| 1098748800000 | 477.18 |
| 1098835200000 | 479.96 |
| 1098921600000 | 484.38 |
| 1099008000000 | 484.69 |
| 1099267200000 | 484.74 |
| 1099353600000 | 489.93 |
| 1099440000000 | 497.96 |
| 1099526400000 | 499.45 |
| 1099612800000 | 503.43 |
| 1099872000000 | 502.7 |
| 1099958400000 | 503.22 |
| 1100044800000 | 506.91 |
| 1100131200000 | 506.59 |
| 1100217600000 | 511.98 |
| 1100476800000 | 513.93 |
| 1100563200000 | 514.2 |
| 1100649600000 | 521.9 |
| 1100736000000 | 522.02 |
| 1100822400000 | 521.73 |
| 1101081600000 | 517.7 |
| 1101168000000 | 522.11 |
| 1101254400000 | 526.1 |
| 1101340800000 | 526.95 |
| 1101427200000 | 526.91 |
| 1101686400000 | 528.76 |
| 1101772800000 | 531.08 |
| 1101859200000 | 533.17 |
| 1101945600000 | 536.51 |
| 1102032000000 | 535.57 |
| 1102291200000 | 536.99 |
| 1102377600000 | 534.14 |
| 1102464000000 | 529.96 |
| 1102550400000 | 526.71 |
| 1102636800000 | 523.47 |
| 1102896000000 | 526.86 |
| 1102982400000 | 529.06 |
| 1103068800000 | 534.69 |
| 1103155200000 | 536.86 |
| 1103241600000 | 537.27 |
| 1103500800000 | 541.53 |
| 1103587200000 | 542.47 |
| 1103673600000 | 544.2 |
| 1103760000000 | 546.95 |
| 1103846400000 | 548.7 |
| 1104105600000 | 549.17 |
| 1104192000000 | 551.03 |
| 1104278400000 | 556.77 |
| 1104364800000 | 561.11 |
| 1104451200000 | 565.45 |
| 1104710400000 | 563.53 |
| 1104796800000 | 555.59 |
| 1104883200000 | 548.2 |
| 1104969600000 | 542.84 |
| 1105056000000 | 544.03 |
| 1105315200000 | 543.96 |
| 1105401600000 | 546.81 |
| 1105488000000 | 544.43 |
| 1105574400000 | 547.28 |
| 1105660800000 | 547.94 |
| 1105920000000 | 550.53 |
| 1106006400000 | 548.49 |
| 1106092800000 | 550.49 |
| 1106179200000 | 544.99 |
| 1106265600000 | 545.26 |
| 1106524800000 | 545.74 |
| 1106611200000 | 544.36 |
| 1106697600000 | 548.39 |
| 1106784000000 | 549.15 |
| 1106870400000 | 553.67 |
| 1107129600000 | 558.55 |
| 1107216000000 | 557.39 |
| 1107302400000 | 560.15 |
| 1107388800000 | 563.35 |
| 1107475200000 | 565.74 |
| 1107734400000 | 567.16 |
| 1107820800000 | 565.2 |
| 1107907200000 | 565.89 |
| 1107993600000 | 566.16 |
| 1108080000000 | 569.53 |
| 1108339200000 | 575.52 |
| 1108425600000 | 576.62 |
| 1108512000000 | 578.68 |
| 1108598400000 | 580.63 |
| 1108684800000 | 585.08 |
| 1108944000000 | 587.31 |
| 1109030400000 | 587.7 |
| 1109116800000 | 589.17 |
| 1109203200000 | 594.23 |
| 1109289600000 | 595.58 |
| 1109548800000 | 600.75 |
| 1109635200000 | 601.12 |
| 1109721600000 | 600.85 |
| 1109808000000 | 602.01 |
| 1109894400000 | 604.46 |
| 1110153600000 | 606.21 |
| 1110240000000 | 604.18 |
| 1110326400000 | 606.5 |
| 1110412800000 | 603.36 |
| 1110499200000 | 606.24 |
| 1110758400000 | 599.73 |
| 1110844800000 | 587.23 |
| 1110931200000 | 585.39 |
| 1111017600000 | 581.51 |
| 1111104000000 | 585.5 |
| 1111363200000 | 582.36 |
| 1111449600000 | 578.5 |
| 1111536000000 | 570.08 |
| 1111622400000 | 568.26 |
| 1111708800000 | 572.1 |
| 1111968000000 | 568.92 |
| 1112054400000 | 559.46 |
| 1112140800000 | 561.27 |
| 1112227200000 | 568.64 |
| 1112313600000 | 574.93 |
| 1112572800000 | 568.65 |
| 1112659200000 | 567.94 |
| 1112745600000 | 569.05 |
| 1112832000000 | 570.37 |
| 1112918400000 | 570.83 |
| 1113177600000 | 569.18 |
| 1113264000000 | 567.52 |
| 1113350400000 | 570.38 |
| 1113436800000 | 560.39 |
| 1113523200000 | 552.73 |
| 1113782400000 | 537.92 |
| 1113868800000 | 546.66 |
| 1113955200000 | 546.11 |
| 1114041600000 | 548.14 |
| 1114128000000 | 550.32 |
| 1114387200000 | 551.6 |
| 1114473600000 | 552.7 |
| 1114560000000 | 546.62 |
| 1114646400000 | 542.58 |
| 1114732800000 | 543.88 |
| 1114992000000 | 545 |
| 1115078400000 | 546.26 |
| 1115164800000 | 553.15 |
| 1115251200000 | 557.92 |
| 1115337600000 | 559.26 |
| 1115596800000 | 556.64 |
| 1115683200000 | 553.15 |
| 1115769600000 | 549.74 |
| 1115856000000 | 547.95 |
| 1115942400000 | 547.23 |
| 1116201600000 | 544.27 |
| 1116288000000 | 543.5 |
| 1116374400000 | 546.85 |
| 1116460800000 | 551.8 |
| 1116547200000 | 549.56 |
| 1116806400000 | 548.18 |
| 1116892800000 | 549.5 |
| 1116979200000 | 547.56 |
| 1117065600000 | 548.26 |
| 1117152000000 | 554.13 |
| 1117411200000 | 556.34 |
| 1117497600000 | 555.86 |
| 1117584000000 | 555.35 |
| 1117670400000 | 559.8 |
| 1117756800000 | 565.18 |
| 1118016000000 | 565.24 |
| 1118102400000 | 564.59 |
| 1118188800000 | 568.08 |
| 1118275200000 | 566.02 |
| 1118361600000 | 569.73 |
| 1118620800000 | 568.54 |
| 1118707200000 | 567.84 |
| 1118793600000 | 571.57 |
| 1118880000000 | 574.06 |
| 1118966400000 | 577.45 |
| 1119225600000 | 575.1 |
| 1119312000000 | 575.26 |
| 1119398400000 | 579.42 |
| 1119484800000 | 579.43 |
| 1119571200000 | 578.61 |
| 1119830400000 | 575.74 |
| 1119916800000 | 574.32 |
| 1120003200000 | 573.84 |
| 1120089600000 | 573.57 |
| 1120176000000 | 577 |
| 1120435200000 | 574.81 |
| 1120521600000 | 568.94 |
| 1120608000000 | 570.73 |
| 1120694400000 | 567.27 |
| 1120780800000 | 568.54 |
| 1121040000000 | 578.46 |
| 1121126400000 | 584.88 |
| 1121212800000 | 586.47 |
| 1121299200000 | 591.66 |
| 1121385600000 | 590.45 |
| 1121644800000 | 592.49 |
| 1121731200000 | 594.45 |
| 1121817600000 | 596.22 |
| 1121904000000 | 599.53 |
| 1121990400000 | 601.71 |
| 1122249600000 | 601.94 |
| 1122336000000 | 598.61 |
| 1122422400000 | 601.77 |
| 1122508800000 | 607.39 |
| 1122595200000 | 609.14 |
| 1122854400000 | 611.11 |
| 1122940800000 | 613.64 |
| 1123027200000 | 619.97 |
| 1123113600000 | 622.72 |
| 1123200000000 | 621 |
| 1123459200000 | 618.99 |
| 1123545600000 | 621.69 |
| 1123632000000 | 625.31 |
| 1123718400000 | 622.66 |
| 1123804800000 | 620.89 |
| 1124064000000 | 618.58 |
| 1124150400000 | 617.05 |
| 1124236800000 | 617.17 |
| 1124323200000 | 610.85 |
| 1124409600000 | 606.85 |
| 1124668800000 | 615 |
| 1124755200000 | 612.61 |
| 1124841600000 | 605.66 |
| 1124928000000 | 607.78 |
| 1125014400000 | 606.57 |
| 1125273600000 | 597.16 |
| 1125360000000 | 598.38 |
| 1125446400000 | 601.58 |
| 1125532800000 | 608.72 |
| 1125619200000 | 617.6 |
| 1125878400000 | 619.55 |
| 1125964800000 | 619.44 |
| 1126051200000 | 622.16 |
| 1126137600000 | 622.93 |
| 1126224000000 | 625.22 |
| 1126483200000 | 626.03 |
| 1126569600000 | 623.8 |
| 1126656000000 | 625.88 |
| 1126742400000 | 626.24 |
| 1126828800000 | 626.49 |
| 1127088000000 | 627.7 |
| 1127174400000 | 632.39 |
| 1127260800000 | 632.35 |
| 1127347200000 | 628.46 |
| 1127433600000 | 625.94 |
| 1127692800000 | 630.3 |
| 1127779200000 | 631.26 |
| 1127865600000 | 634.03 |
| 1127952000000 | 640.63 |
| 1128038400000 | 645.88 |
| 1128297600000 | 646.2 |
| 1128384000000 | 650 |
| 1128470400000 | 644.9 |
| 1128556800000 | 634.97 |
| 1128643200000 | 636.77 |
| 1128902400000 | 639.88 |
| 1128988800000 | 641.97 |
| 1129075200000 | 635.4 |
| 1129161600000 | 625.89 |
| 1129248000000 | 623.52 |
| 1129507200000 | 619.83 |
| 1129593600000 | 617.98 |
| 1129680000000 | 606.38 |
| 1129766400000 | 607.16 |
| 1129852800000 | 610.15 |
| 1130112000000 | 610.52 |
| 1130198400000 | 609.04 |
| 1130284800000 | 607.92 |
| 1130371200000 | 602.46 |
| 1130457600000 | 599.98 |
| 1130716800000 | 610.3 |
| 1130803200000 | 616.46 |
| 1130889600000 | 623.19 |
| 1130976000000 | 624.89 |
| 1131062400000 | 623.93 |
| 1131321600000 | 624.02 |
| 1131408000000 | 625.37 |
| 1131494400000 | 629.87 |
| 1131580800000 | 632.73 |
| 1131667200000 | 637.33 |
| 1131926400000 | 636.09 |
| 1132012800000 | 634.5 |
| 1132099200000 | 636.27 |
| 1132185600000 | 642.12 |
| 1132272000000 | 644.51 |
| 1132531200000 | 646.17 |
| 1132617600000 | 641.33 |
| 1132704000000 | 651.89 |
| 1132790400000 | 655.22 |
| 1132876800000 | 658.02 |
| 1133136000000 | 659.77 |
| 1133222400000 | 658.25 |
| 1133308800000 | 662.77 |
| 1133395200000 | 665.48 |
| 1133481600000 | 669.5 |
| 1133740800000 | 675.26 |
| 1133827200000 | 680.42 |
| 1133913600000 | 677.19 |
| 1134000000000 | 675.38 |
| 1134086400000 | 677.78 |
| 1134345600000 | 683.65 |
| 1134432000000 | 689.41 |
| 1134518400000 | 691.74 |
| 1134604800000 | 690.72 |
| 1134691200000 | 689.9 |
| 1134950400000 | 693.69 |
| 1135036800000 | 693.13 |
| 1135123200000 | 697.98 |
| 1135209600000 | 697.7 |
| 1135296000000 | 701.41 |
| 1135555200000 | 702.5 |
| 1135641600000 | 703.91 |
| 1135728000000 | 708.29 |
| 1135814400000 | 716.68 |
| 1135900800000 | 718.9 |
| 1136160000000 | 720.07 |
| 1136246400000 | 733.27 |
| 1136332800000 | 744.37 |
| 1136419200000 | 753.63 |
| 1136505600000 | 760.61 |
| 1136764800000 | 770.06 |
| 1136851200000 | 766.84 |
| 1136937600000 | 770.97 |
| 1137024000000 | 774.59 |
| 1137110400000 | 774.94 |
| 1137369600000 | 781.07 |
| 1137456000000 | 769.06 |
| 1137542400000 | 754.2 |
| 1137628800000 | 765.16 |
| 1137715200000 | 760.25 |
| 1137974400000 | 750.93 |
| 1138060800000 | 762.48 |
| 1138147200000 | 770.72 |
| 1138233600000 | 776.94 |
| 1138320000000 | 783.63 |
| 1138579200000 | 781.88 |
| 1138665600000 | 783.85 |
| 1138752000000 | 782.37 |
| 1138838400000 | 778.54 |
| 1138924800000 | 772.17 |
| 1139184000000 | 780.97 |
| 1139270400000 | 776.96 |
| 1139356800000 | 766.63 |
| 1139443200000 | 771.92 |
| 1139529600000 | 775.94 |
| 1139788800000 | 767.98 |
| 1139875200000 | 772.25 |
| 1139961600000 | 772.26 |
| 1140048000000 | 776.33 |
| 1140134400000 | 780.78 |
| 1140393600000 | 783.37 |
| 1140480000000 | 780.74 |
| 1140566400000 | 775.73 |
| 1140652800000 | 777.41 |
| 1140739200000 | 782.85 |
| 1140998400000 | 785.38 |
| 1141084800000 | 782 |
| 1141171200000 | 789.98 |
| 1141257600000 | 792.68 |
| 1141344000000 | 785.56 |
| 1141603200000 | 784.87 |
| 1141689600000 | 766.21 |
| 1141776000000 | 759.34 |
| 1141862400000 | 761.35 |
| 1141948800000 | 765.91 |
| 1142208000000 | 773.03 |
| 1142294400000 | 770.25 |
| 1142380800000 | 779.16 |
| 1142467200000 | 783.61 |
| 1142553600000 | 786.6 |
| 1142812800000 | 789.87 |
| 1142899200000 | 782.54 |
| 1142985600000 | 778.59 |
| 1143072000000 | 778.55 |
| 1143158400000 | 779.41 |
| 1143417600000 | 783.53 |
| 1143504000000 | 778.7 |
| 1143590400000 | 780.92 |
| 1143676800000 | 790.01 |
| 1143763200000 | 798.59 |
| 1144022400000 | 809.35 |
| 1144108800000 | 817.59 |
| 1144195200000 | 822.36 |
| 1144281600000 | 827.84 |
| 1144368000000 | 826.05 |
| 1144627200000 | 825.36 |
| 1144713600000 | 824.7 |
| 1144800000000 | 810.59 |
| 1144886400000 | 812.33 |
| 1144972800000 | 816.75 |
| 1145232000000 | 821.2 |
| 1145318400000 | 827.71 |
| 1145404800000 | 834.85 |
| 1145491200000 | 835.79 |
| 1145577600000 | 839.11 |
| 1145836800000 | 839.91 |
| 1145923200000 | 835.88 |
| 1146009600000 | 841.21 |
| 1146096000000 | 841.84 |
| 1146182400000 | 842.19 |
| 1146441600000 | 844.2 |
| 1146528000000 | 830.18 |
| 1146614400000 | 836.37 |
| 1146700800000 | 838.17 |
| 1146787200000 | 842.98 |
| 1147046400000 | 851.23 |
| 1147132800000 | 849.76 |
| 1147219200000 | 853.03 |
| 1147305600000 | 850.54 |
| 1147392000000 | 836.53 |
| 1147651200000 | 805.04 |
| 1147737600000 | 798.89 |
| 1147824000000 | 800.1 |
| 1147910400000 | 778.96 |
| 1147996800000 | 775.97 |
| 1148256000000 | 735.24 |
| 1148342400000 | 741.12 |
| 1148428800000 | 729.93 |
| 1148515200000 | 727.89 |
| 1148601600000 | 743.29 |
| 1148860800000 | 747.03 |
| 1148947200000 | 738.4 |
| 1149033600000 | 735.94 |
| 1149120000000 | 733.84 |
| 1149206400000 | 739.51 |
| 1149465600000 | 728.49 |
| 1149552000000 | 718.61 |
| 1149638400000 | 700.38 |
| 1149724800000 | 673.5 |
| 1149811200000 | 681.09 |
| 1150070400000 | 673.05 |
| 1150156800000 | 649.92 |
| 1150243200000 | 654.23 |
| 1150329600000 | 662.33 |
| 1150416000000 | 678.52 |
| 1150675200000 | 672.76 |
| 1150761600000 | 661.43 |
| 1150848000000 | 660.16 |
| 1150934400000 | 665.76 |
| 1151020800000 | 661.87 |
| 1151280000000 | 660.82 |
| 1151366400000 | 664.31 |
| 1151452800000 | 665.08 |
| 1151539200000 | 677.92 |
| 1151625600000 | 700.03 |
| 1151884800000 | 708.71 |
| 1151971200000 | 713.51 |
| 1152057600000 | 701.24 |
| 1152144000000 | 703.34 |
| 1152230400000 | 705.73 |
| 1152489600000 | 710.9 |
| 1152576000000 | 708.38 |
| 1152662400000 | 707.43 |
| 1152748800000 | 695.32 |
| 1152835200000 | 683.31 |
| 1153094400000 | 670.75 |
| 1153180800000 | 671.37 |
| 1153267200000 | 677.01 |
| 1153353600000 | 691.56 |
| 1153440000000 | 689.12 |
| 1153699200000 | 689.33 |
| 1153785600000 | 694.26 |
| 1153872000000 | 695.24 |
| 1153958400000 | 707.33 |
| 1154044800000 | 709.69 |
| 1154304000000 | 709.86 |
| 1154390400000 | 703.63 |
| 1154476800000 | 709.03 |
| 1154563200000 | 708.65 |
| 1154649600000 | 713.5 |
| 1154908800000 | 711.71 |
| 1154995200000 | 716.08 |
| 1155081600000 | 722.65 |
| 1155168000000 | 723.65 |
| 1155254400000 | 724.54 |
| 1155513600000 | 723.35 |
| 1155600000000 | 726.76 |
| 1155686400000 | 735.49 |
| 1155772800000 | 738.2 |
| 1155859200000 | 735.5 |
| 1156118400000 | 727.8 |
| 1156204800000 | 730.2 |
| 1156291200000 | 726.98 |
| 1156377600000 | 722.16 |
| 1156464000000 | 722.85 |
| 1156723200000 | 721.35 |
| 1156809600000 | 728.42 |
| 1156896000000 | 734.79 |
| 1156982400000 | 735.78 |
| 1157068800000 | 738.75 |
| 1157328000000 | 748.85 |
| 1157414400000 | 748.7 |
| 1157500800000 | 745.81 |
| 1157587200000 | 741.39 |
| 1157673600000 | 743.98 |
| 1157932800000 | 735.92 |
| 1158019200000 | 735.41 |
| 1158105600000 | 738.35 |
| 1158192000000 | 739.76 |
| 1158278400000 | 750.11 |
| 1158537600000 | 760.07 |
| 1158624000000 | 759.45 |
| 1158710400000 | 759.93 |
| 1158796800000 | 759.54 |
| 1158883200000 | 751.59 |
| 1159142400000 | 752.68 |
| 1159228800000 | 753.69 |
| 1159315200000 | 758.34 |
| 1159401600000 | 759.86 |
| 1159488000000 | 761.43 |
| 1159747200000 | 763.69 |
| 1159833600000 | 764.47 |
| 1159920000000 | 760.45 |
| 1160006400000 | 766.79 |
| 1160092800000 | 766.96 |
| 1160352000000 | 757.37 |
| 1160438400000 | 763.09 |
| 1160524800000 | 763.32 |
| 1160611200000 | 770.17 |
| 1160697600000 | 779.61 |
| 1160956800000 | 782.48 |
| 1161043200000 | 779.79 |
| 1161129600000 | 783.8 |
| 1161216000000 | 785.64 |
| 1161302400000 | 789.52 |
| 1161561600000 | 789.14 |
| 1161648000000 | 790.84 |
| 1161734400000 | 792.43 |
| 1161820800000 | 799.69 |
| 1161907200000 | 799.1 |
| 1162166400000 | 795.57 |
| 1162252800000 | 803.72 |
| 1162339200000 | 813.27 |
| 1162425600000 | 814.83 |
| 1162512000000 | 821.14 |
| 1162771200000 | 822.86 |
| 1162857600000 | 828.74 |
| 1162944000000 | 825.72 |
| 1163030400000 | 829.61 |
| 1163116800000 | 831.19 |
| 1163376000000 | 829.3 |
| 1163462400000 | 834.31 |
| 1163548800000 | 835.25 |
| 1163635200000 | 838.84 |
| 1163721600000 | 835.19 |
| 1163980800000 | 833.99 |
| 1164067200000 | 838.82 |
| 1164153600000 | 847.71 |
| 1164240000000 | 852.56 |
| 1164326400000 | 856.83 |
| 1164585600000 | 857.93 |
| 1164672000000 | 850.94 |
| 1164758400000 | 859.96 |
| 1164844800000 | 869.08 |
| 1164931200000 | 873.34 |
| 1165190400000 | 876.29 |
| 1165276800000 | 879.49 |
| 1165363200000 | 882.64 |
| 1165449600000 | 884.61 |
| 1165536000000 | 880.71 |
| 1165795200000 | 877.42 |
| 1165881600000 | 869.79 |
| 1165968000000 | 873.22 |
| 1166054400000 | 883.56 |
| 1166140800000 | 888.65 |
| 1166400000000 | 890.2 |
| 1166486400000 | 879.9 |
| 1166572800000 | 889.56 |
| 1166659200000 | 889.27 |
| 1166745600000 | 891.52 |
| 1167004800000 | 893.36 |
| 1167091200000 | 894.76 |
| 1167177600000 | 901.66 |
| 1167264000000 | 907.19 |
| 1167350400000 | 911.98 |
| 1167696000000 | 920.61 |
| 1167782400000 | 918.42 |
| 1167868800000 | 908.54 |
| 1167955200000 | 900.18 |
| 1168214400000 | 893.92 |
| 1168300800000 | 892.13 |
| 1168387200000 | 882.39 |
| 1168473600000 | 886.65 |
| 1168560000000 | 895.49 |
| 1168819200000 | 905.6 |
| 1168905600000 | 905.77 |
| 1168992000000 | 907.48 |
| 1169078400000 | 911.99 |
| 1169164800000 | 909.95 |
| 1169424000000 | 913.76 |
| 1169510400000 | 913.52 |
| 1169596800000 | 921.69 |
| 1169683200000 | 919.03 |
| 1169769600000 | 914.87 |
| 1170028800000 | 910.47 |
| 1170115200000 | 911.71 |
| 1170201600000 | 911.47 |
| 1170288000000 | 921.56 |
| 1170374400000 | 929.86 |
| 1170633600000 | 932.51 |
| 1170720000000 | 940.39 |
| 1170806400000 | 942.04 |
| 1170892800000 | 941.61 |
| 1170979200000 | 941.77 |
| 1171238400000 | 932.74 |
| 1171324800000 | 935.89 |
| 1171411200000 | 947.62 |
| 1171497600000 | 954.02 |
| 1171584000000 | 957.47 |
| 1171843200000 | 959.58 |
| 1171929600000 | 957.17 |
| 1172016000000 | 961 |
| 1172102400000 | 966.15 |
| 1172188800000 | 964.53 |
| 1172448000000 | 969.22 |
| 1172534400000 | 946.23 |
| 1172620800000 | 931.52 |
| 1172707200000 | 922.85 |
| 1172793600000 | 918.02 |
| 1173052800000 | 878.22 |
| 1173139200000 | 897.59 |
| 1173225600000 | 901.06 |
| 1173312000000 | 920.02 |
| 1173398400000 | 924.27 |
| 1173657600000 | 932.47 |
| 1173744000000 | 929.15 |
| 1173830400000 | 914.18 |
| 1173916800000 | 926.3 |
| 1174003200000 | 925.36 |
| 1174262400000 | 933.91 |
| 1174348800000 | 939.78 |
| 1174435200000 | 950.25 |
| 1174521600000 | 958.98 |
| 1174608000000 | 961.7 |
| 1174867200000 | 965.98 |
| 1174953600000 | 963.43 |
| 1175040000000 | 954.36 |
| 1175126400000 | 964.78 |
| 1175212800000 | 970.96 |
| 1175472000000 | 972.07 |
| 1175558400000 | 981.93 |
| 1175644800000 | 990.06 |
| 1175731200000 | 995.09 |
| 1175817600000 | 996.84 |
| 1176076800000 | 1004.51 |
| 1176163200000 | 1006.8 |
| 1176249600000 | 1009.51 |
| 1176336000000 | 1012.98 |
| 1176422400000 | 1017.38 |
| 1176681600000 | 1026 |
| 1176768000000 | 1020.74 |
| 1176854400000 | 1024.33 |
| 1176940800000 | 1017.62 |
| 1177027200000 | 1033.88 |
| 1177286400000 | 1037.52 |
| 1177372800000 | 1040.77 |
| 1177459200000 | 1043.74 |
| 1177545600000 | 1041.82 |
| 1177632000000 | 1036.54 |
| 1177891200000 | 1033.43 |
| 1177977600000 | 1032.82 |
| 1178064000000 | 1038.52 |
| 1178150400000 | 1037.7 |
| 1178236800000 | 1047.61 |
| 1178496000000 | 1055.69 |
| 1178582400000 | 1051.67 |
| 1178668800000 | 1057.81 |
| 1178755200000 | 1061.44 |
| 1178841600000 | 1059.14 |
| 1179100800000 | 1065.49 |
| 1179187200000 | 1057.36 |
| 1179273600000 | 1067.39 |
| 1179360000000 | 1072.11 |
| 1179446400000 | 1072.07 |
| 1179705600000 | 1080.88 |
| 1179792000000 | 1084.77 |
| 1179878400000 | 1086.69 |
| 1179964800000 | 1078.07 |
| 1180051200000 | 1085.03 |
| 1180310400000 | 1094.08 |
| 1180396800000 | 1099.22 |
| 1180483200000 | 1093.53 |
| 1180569600000 | 1115.75 |
| 1180656000000 | 1123.18 |
| 1180915200000 | 1125.74 |
| 1181001600000 | 1127.68 |
| 1181088000000 | 1119.62 |
| 1181174400000 | 1121.92 |
| 1181260800000 | 1111.78 |
| 1181520000000 | 1114.21 |
| 1181606400000 | 1117.45 |
| 1181692800000 | 1118.32 |
| 1181779200000 | 1133.46 |
| 1181865600000 | 1146.47 |
| 1182124800000 | 1159.06 |
| 1182211200000 | 1162.4 |
| 1182297600000 | 1156.32 |
| 1182384000000 | 1161.48 |
| 1182470400000 | 1160.33 |
| 1182729600000 | 1156.5 |
| 1182816000000 | 1150.06 |
| 1182902400000 | 1143.27 |
| 1182988800000 | 1156.33 |
| 1183075200000 | 1161.86 |
| 1183334400000 | 1178.24 |
| 1183420800000 | 1195.37 |
| 1183507200000 | 1204.08 |
| 1183593600000 | 1210.07 |
| 1183680000000 | 1217.03 |
| 1183939200000 | 1230.24 |
| 1184025600000 | 1227.91 |
| 1184112000000 | 1227.9 |
| 1184198400000 | 1242.14 |
| 1184284800000 | 1254 |
| 1184544000000 | 1249.46 |
| 1184630400000 | 1253.3 |
| 1184716800000 | 1251.89 |
| 1184803200000 | 1262.67 |
| 1184889600000 | 1276.76 |
| 1185148800000 | 1289.96 |
| 1185235200000 | 1289.11 |
| 1185321600000 | 1292.32 |
| 1185408000000 | 1268.16 |
| 1185494400000 | 1231.09 |
| 1185753600000 | 1235.52 |
| 1185840000000 | 1258.45 |
| 1185926400000 | 1218.79 |
| 1186012800000 | 1217.86 |
| 1186099200000 | 1221.76 |
| 1186358400000 | 1201.73 |
| 1186444800000 | 1204.47 |
| 1186531200000 | 1232.23 |
| 1186617600000 | 1224.15 |
| 1186704000000 | 1188.74 |
| 1186963200000 | 1180.77 |
| 1187049600000 | 1160.74 |
| 1187136000000 | 1130.35 |
| 1187222400000 | 1050.8 |
| 1187308800000 | 1044.2 |
| 1187568000000 | 1091.93 |
| 1187654400000 | 1087.75 |
| 1187740800000 | 1111.51 |
| 1187827200000 | 1133.89 |
| 1187913600000 | 1140.73 |
| 1188172800000 | 1156.27 |
| 1188259200000 | 1154.54 |
| 1188345600000 | 1152.94 |
| 1188432000000 | 1165.98 |
| 1188518400000 | 1193.8 |
| 1188777600000 | 1199.35 |
| 1188864000000 | 1195.57 |
| 1188950400000 | 1191.15 |
| 1189036800000 | 1201.35 |
| 1189123200000 | 1199.66 |
| 1189382400000 | 1188.97 |
| 1189468800000 | 1197.17 |
| 1189555200000 | 1194.74 |
| 1189641600000 | 1200.93 |
| 1189728000000 | 1210.16 |
| 1189987200000 | 1203.74 |
| 1190073600000 | 1204.85 |
| 1190160000000 | 1231.06 |
| 1190246400000 | 1233.87 |
| 1190332800000 | 1249.48 |
| 1190592000000 | 1255.1 |
| 1190678400000 | 1251.41 |
| 1190764800000 | 1261.12 |
| 1190851200000 | 1278.46 |
| 1190937600000 | 1286.38 |
| 1191196800000 | 1299.76 |
| 1191283200000 | 1312.4 |
| 1191369600000 | 1308.95 |
| 1191456000000 | 1306.97 |
| 1191542400000 | 1317.93 |
| 1191801600000 | 1314.14 |
| 1191888000000 | 1315.53 |
| 1191974400000 | 1325.21 |
| 1192060800000 | 1337.6 |
| 1192147200000 | 1326.59 |
| 1192406400000 | 1333.21 |
| 1192492800000 | 1325.35 |
| 1192579200000 | 1328.55 |
| 1192665600000 | 1333.8 |
| 1192752000000 | 1320.91 |
| 1193011200000 | 1289.44 |
| 1193097600000 | 1318.9 |
| 1193184000000 | 1315.28 |
| 1193270400000 | 1328.52 |
| 1193356800000 | 1301.31 |
| 1193616000000 | 1316.31 |
| 1193702400000 | 1312.12 |
| 1193788800000 | 1321.22 |
| 1193875200000 | 1314.97 |
| 1193961600000 | 1300.66 |
| 1194220800000 | 1291.91 |
| 1194307200000 | 1303.32 |
| 1194393600000 | 1296.79 |
| 1194480000000 | 1269.67 |
| 1194566400000 | 1265.67 |
| 1194825600000 | 1221.28 |
| 1194912000000 | 1224.15 |
| 1194998400000 | 1250.97 |
| 1195084800000 | 1236.92 |
| 1195171200000 | 1229.73 |
| 1195430400000 | 1218.67 |
| 1195516800000 | 1214.64 |
| 1195603200000 | 1176.94 |
| 1195689600000 | 1165.61 |
| 1195776000000 | 1154.18 |
| 1196035200000 | 1164.6 |
| 1196121600000 | 1154.7 |
| 1196208000000 | 1161.08 |
| 1196294400000 | 1177.61 |
| 1196380800000 | 1201.81 |
| 1196640000000 | 1204.87 |
| 1196726400000 | 1211.12 |
| 1196812800000 | 1224.09 |
| 1196899200000 | 1225.72 |
| 1196985600000 | 1225.56 |
| 1197244800000 | 1214.61 |
| 1197331200000 | 1214.14 |
| 1197417600000 | 1209.96 |
| 1197504000000 | 1190.23 |
| 1197590400000 | 1178.67 |
| 1197849600000 | 1137.46 |
| 1197936000000 | 1134.77 |
| 1198022400000 | 1143.43 |
| 1198108800000 | 1134.83 |
| 1198195200000 | 1144.65 |
| 1198454400000 | 1165.28 |
| 1198540800000 | 1169.35 |
| 1198627200000 | 1171.81 |
| 1198713600000 | 1184 |
| 1198800000000 | 1195.45 |
| 1199059200000 | 1204.3 |
| 1199232000000 | 1198.86 |
| 1199318400000 | 1196.63 |
| 1199404800000 | 1201.16 |
| 1199664000000 | 1184.39 |
| 1199750400000 | 1185.83 |
| 1199836800000 | 1188.48 |
| 1199923200000 | 1184.75 |
| 1200009600000 | 1179.7 |
| 1200268800000 | 1176.92 |
| 1200355200000 | 1164.97 |
| 1200441600000 | 1126.48 |
| 1200528000000 | 1117.62 |
| 1200614400000 | 1110.98 |
| 1200873600000 | 1057.61 |
| 1200960000000 | 1010.59 |
| 1201046400000 | 1015.22 |
| 1201132800000 | 1031.68 |
| 1201219200000 | 1057.98 |
| 1201478400000 | 1032.47 |
| 1201564800000 | 1043.04 |
| 1201651200000 | 1030.49 |
| 1201737600000 | 1032.34 |
| 1201824000000 | 1049.36 |
| 1202083200000 | 1071.32 |
| 1202169600000 | 1066.88 |
| 1202256000000 | 1054.58 |
| 1202342400000 | 1048.38 |
| 1202428800000 | 1047.8 |
| 1202688000000 | 1036.77 |
| 1202774400000 | 1045.02 |
| 1202860800000 | 1046.56 |
| 1202947200000 | 1067.83 |
| 1203033600000 | 1071.84 |
| 1203292800000 | 1081.06 |
| 1203379200000 | 1092.47 |
| 1203465600000 | 1078.98 |
| 1203552000000 | 1090.78 |
| 1203638400000 | 1088.69 |
| 1203897600000 | 1096.49 |
| 1203984000000 | 1103.68 |
| 1204070400000 | 1119.29 |
| 1204156800000 | 1121.41 |
| 1204243200000 | 1116.6 |
| 1204502400000 | 1097.62 |
| 1204588800000 | 1098.51 |
| 1204675200000 | 1098.69 |
| 1204761600000 | 1102.67 |
| 1204848000000 | 1081.78 |
| 1205107200000 | 1049.97 |
| 1205193600000 | 1063.7 |
| 1205280000000 | 1071.86 |
| 1205366400000 | 1044.89 |
| 1205452800000 | 1034.17 |
| 1205712000000 | 991.09 |
| 1205798400000 | 997.52 |
| 1205884800000 | 998.86 |
| 1205971200000 | 991.45 |
| 1206057600000 | 998.55 |
| 1206316800000 | 1012.53 |
| 1206403200000 | 1034.86 |
| 1206489600000 | 1039.81 |
| 1206576000000 | 1041.53 |
| 1206662400000 | 1047.38 |
| 1206921600000 | 1045.58 |
| 1207008000000 | 1043.85 |
| 1207094400000 | 1055.22 |
| 1207180800000 | 1056.45 |
| 1207267200000 | 1059.87 |
| 1207526400000 | 1072.16 |
| 1207612800000 | 1068.46 |
| 1207699200000 | 1067.4 |
| 1207785600000 | 1076.39 |
| 1207872000000 | 1075.36 |
| 1208131200000 | 1065.47 |
| 1208217600000 | 1070.9 |
| 1208304000000 | 1081.94 |
| 1208390400000 | 1085.05 |
| 1208476800000 | 1087.08 |
| 1208736000000 | 1096.12 |
| 1208822400000 | 1099.32 |
| 1208908800000 | 1106.39 |
| 1208995200000 | 1102.03 |
| 1209081600000 | 1100.79 |
| 1209340800000 | 1099.91 |
| 1209427200000 | 1089.47 |
| 1209513600000 | 1098.74 |
| 1209600000000 | 1098.61 |
| 1209686400000 | 1110.66 |
| 1209945600000 | 1112.55 |
| 1210032000000 | 1111.78 |
| 1210118400000 | 1104.92 |
| 1210204800000 | 1095.15 |
| 1210291200000 | 1091.36 |
| 1210550400000 | 1090.34 |
| 1210636800000 | 1095.15 |
| 1210723200000 | 1095.93 |
| 1210809600000 | 1105.43 |
| 1210896000000 | 1118.9 |
| 1211155200000 | 1124.74 |
| 1211241600000 | 1112.56 |
| 1211328000000 | 1113.46 |
| 1211414400000 | 1109.37 |
| 1211500800000 | 1100.18 |
| 1211760000000 | 1083.99 |
| 1211846400000 | 1088.07 |
| 1211932800000 | 1087.7 |
| 1212019200000 | 1092.77 |
| 1212105600000 | 1095.13 |
| 1212364800000 | 1095.06 |
| 1212451200000 | 1089.36 |
| 1212537600000 | 1084.34 |
| 1212624000000 | 1089.89 |
| 1212710400000 | 1088.82 |
| 1212969600000 | 1077.78 |
| 1213056000000 | 1055.99 |
| 1213142400000 | 1048.05 |
| 1213228800000 | 1033.53 |
| 1213315200000 | 1030.63 |
| 1213574400000 | 1035.92 |
| 1213660800000 | 1041.12 |
| 1213747200000 | 1041.17 |
| 1213833600000 | 1031.89 |
| 1213920000000 | 1023.15 |
| 1214179200000 | 1009.63 |
| 1214265600000 | 999.76 |
| 1214352000000 | 1007.21 |
| 1214438400000 | 1001.88 |
| 1214524800000 | 982.51 |
| 1214784000000 | 976.79 |
| 1214870400000 | 956.32 |
| 1214956800000 | 951.92 |
| 1215043200000 | 942.92 |
| 1215129600000 | 934.16 |
| 1215388800000 | 937.25 |
| 1215475200000 | 919.96 |
| 1215561600000 | 931.03 |
| 1215648000000 | 934.5 |
| 1215734400000 | 943.15 |
| 1215993600000 | 942.19 |
| 1216080000000 | 921.03 |
| 1216166400000 | 917.81 |
| 1216252800000 | 926.66 |
| 1216339200000 | 919.34 |
| 1216598400000 | 931.73 |
| 1216684800000 | 931.69 |
| 1216771200000 | 950.12 |
| 1216857600000 | 952.71 |
| 1216944000000 | 944.57 |
| 1217203200000 | 945.52 |
| 1217289600000 | 932.54 |
| 1217376000000 | 940.03 |
| 1217462400000 | 940.74 |
| 1217548800000 | 933.16 |
| 1217808000000 | 920.45 |
| 1217894400000 | 908.43 |
| 1217980800000 | 916.39 |
| 1218067200000 | 913.11 |
| 1218153600000 | 903.86 |
| 1218412800000 | 899.25 |
| 1218499200000 | 890.91 |
| 1218585600000 | 883.68 |
| 1218672000000 | 891.38 |
| 1218758400000 | 881.99 |
| 1219017600000 | 870.61 |
| 1219104000000 | 858.2 |
| 1219190400000 | 866.7 |
| 1219276800000 | 859.75 |
| 1219363200000 | 858 |
| 1219622400000 | 852.63 |
| 1219708800000 | 841.5 |
| 1219795200000 | 850.19 |
| 1219881600000 | 851.29 |
| 1219968000000 | 856.68 |
| 1220227200000 | 837.56 |
| 1220313600000 | 825.49 |
| 1220400000000 | 811.82 |
| 1220486400000 | 800.22 |
| 1220572800000 | 783.19 |
| 1220832000000 | 805.99 |
| 1220918400000 | 783.6 |
| 1221004800000 | 776.21 |
| 1221091200000 | 756.59 |
| 1221177600000 | 765.92 |
| 1221436800000 | 740.88 |
| 1221523200000 | 699.19 |
| 1221609600000 | 693.04 |
| 1221696000000 | 676.5 |
| 1221782400000 | 721 |
| 1222041600000 | 727.06 |
| 1222128000000 | 718.73 |
| 1222214400000 | 717.91 |
| 1222300800000 | 716.65 |
| 1222387200000 | 702.92 |
| 1222646400000 | 677.86 |
| 1222732800000 | 673.48 |
| 1222819200000 | 677.95 |
| 1222905600000 | 662.99 |
| 1222992000000 | 654.38 |
| 1223251200000 | 600.25 |
| 1223337600000 | 585.93 |
| 1223424000000 | 539.77 |
| 1223510400000 | 541.1 |
| 1223596800000 | 515.57 |
| 1223856000000 | 534.17 |
| 1223942400000 | 560.85 |
| 1224028800000 | 536.82 |
| 1224115200000 | 499.1 |
| 1224201600000 | 499.03 |
| 1224460800000 | 505.01 |
| 1224547200000 | 497.03 |
| 1224633600000 | 466.95 |
| 1224720000000 | 447.7 |
| 1224806400000 | 419.84 |
| 1225065600000 | 398.17 |
| 1225152000000 | 410.26 |
| 1225238400000 | 416.57 |
| 1225324800000 | 448.57 |
| 1225411200000 | 460.07 |
| 1225670400000 | 475.98 |
| 1225756800000 | 488.97 |
| 1225843200000 | 491.94 |
| 1225929600000 | 462.6 |
| 1226016000000 | 472.66 |
| 1226275200000 | 480.79 |
| 1226361600000 | 463.7 |
| 1226448000000 | 450.32 |
| 1226534400000 | 438.24 |
| 1226620800000 | 442.44 |
| 1226880000000 | 434.67 |
| 1226966400000 | 421.63 |
| 1227052800000 | 416.13 |
| 1227139200000 | 395.21 |
| 1227225600000 | 398.97 |
| 1227484800000 | 403.87 |
| 1227571200000 | 411.69 |
| 1227657600000 | 417.17 |
| 1227744000000 | 427.64 |
| 1227830400000 | 428.74 |
| 1228089600000 | 423.72 |
| 1228176000000 | 413.89 |
| 1228262400000 | 416.98 |
| 1228348800000 | 414.92 |
| 1228435200000 | 413.77 |
| 1228694400000 | 435.01 |
| 1228780800000 | 436.19 |
| 1228867200000 | 450.97 |
| 1228953600000 | 458.76 |
| 1229040000000 | 447.54 |
| 1229299200000 | 458.23 |
| 1229385600000 | 464.15 |
| 1229472000000 | 470.77 |
| 1229558400000 | 483.33 |
| 1229644800000 | 481.89 |
| 1229904000000 | 474.22 |
| 1229990400000 | 463.4 |
| 1230076800000 | 465.53 |
| 1230163200000 | 466.64 |
| 1230249600000 | 466.06 |
| 1230508800000 | 470.73 |
| 1230595200000 | 479.91 |
| 1230681600000 | 482.14 |
| 1230854400000 | 485.27 |
| 1231113600000 | 492.58 |
| 1231200000000 | 497.88 |
| 1231286400000 | 497.01 |
| 1231372800000 | 482.92 |
| 1231459200000 | 482.42 |
| 1231718400000 | 471.18 |
| 1231804800000 | 469.6 |
| 1231891200000 | 467.81 |
| 1231977600000 | 452.91 |
| 1232064000000 | 464.06 |
| 1232323200000 | 462.23 |
| 1232409600000 | 452.24 |
| 1232496000000 | 449.02 |
| 1232582400000 | 449.76 |
| 1232668800000 | 443.86 |
| 1232928000000 | 446.97 |
| 1233014400000 | 447.76 |
| 1233100800000 | 455.79 |
| 1233187200000 | 454.42 |
| 1233273600000 | 452.97 |
| 1233532800000 | 447.58 |
| 1233619200000 | 453.24 |
| 1233705600000 | 458.58 |
| 1233792000000 | 456.11 |
| 1233878400000 | 466.33 |
| 1234137600000 | 469.79 |
| 1234224000000 | 469.51 |
| 1234310400000 | 467.83 |
| 1234396800000 | 462.53 |
| 1234483200000 | 472.18 |
| 1234742400000 | 469.45 |
| 1234828800000 | 452.27 |
| 1234915200000 | 450.39 |
| 1235001600000 | 451.84 |
| 1235088000000 | 439.22 |
| 1235347200000 | 444.22 |
| 1235433600000 | 437.34 |
| 1235520000000 | 437.33 |
| 1235606400000 | 437.21 |
| 1235692800000 | 434.96 |
| 1235952000000 | 417.54 |
| 1236038400000 | 417.62 |
| 1236124800000 | 428.5 |
| 1236211200000 | 425.12 |
| 1236297600000 | 426.63 |
| 1236556800000 | 426.55 |
| 1236643200000 | 436.15 |
| 1236729600000 | 441.97 |
| 1236816000000 | 442.5 |
| 1236902400000 | 449.25 |
| 1237161600000 | 458.02 |
| 1237248000000 | 463.38 |
| 1237334400000 | 466.22 |
| 1237420800000 | 474.91 |
| 1237507200000 | 474.39 |
| 1237766400000 | 489 |
| 1237852800000 | 492.05 |
| 1237939200000 | 498.58 |
| 1238025600000 | 507.75 |
| 1238112000000 | 505.72 |
| 1238371200000 | 486.08 |
| 1238457600000 | 494.71 |
| 1238544000000 | 506.39 |
| 1238630400000 | 529.27 |
| 1238716800000 | 533.47 |
| 1238976000000 | 541.2 |
| 1239062400000 | 540.85 |
| 1239148800000 | 536.01 |
| 1239235200000 | 557.42 |
| 1239321600000 | 564.39 |
| 1239580800000 | 571.78 |
| 1239667200000 | 577.77 |
| 1239753600000 | 577.94 |
| 1239840000000 | 583.46 |
| 1239926400000 | 573.39 |
| 1240185600000 | 569.36 |
| 1240272000000 | 571.75 |
| 1240358400000 | 577.86 |
| 1240444800000 | 585.14 |
| 1240531200000 | 594.6 |
| 1240790400000 | 580.89 |
| 1240876800000 | 567.15 |
| 1240963200000 | 582.56 |
| 1241049600000 | 606.52 |
| 1241136000000 | 606.89 |
| 1241395200000 | 624.09 |
| 1241481600000 | 627.7 |
| 1241568000000 | 639.9 |
| 1241654400000 | 649 |
| 1241740800000 | 661.44 |
| 1242000000000 | 662.76 |
| 1242086400000 | 659.77 |
| 1242172800000 | 659.68 |
| 1242259200000 | 653.72 |
| 1242345600000 | 664.52 |
| 1242604800000 | 678.55 |
| 1242691200000 | 692.66 |
| 1242777600000 | 704.05 |
| 1242864000000 | 700.08 |
| 1242950400000 | 708.06 |
| 1243209600000 | 716.59 |
| 1243296000000 | 707.38 |
| 1243382400000 | 717.14 |
| 1243468800000 | 719.55 |
| 1243555200000 | 727.46 |
| 1243814400000 | 747.18 |
| 1243900800000 | 743.28 |
| 1243987200000 | 740.59 |
| 1244073600000 | 739.31 |
| 1244160000000 | 745.41 |
| 1244419200000 | 731.46 |
| 1244505600000 | 723.01 |
| 1244592000000 | 731.51 |
| 1244678400000 | 736.09 |
| 1244764800000 | 736.36 |
| 1245024000000 | 715.68 |
| 1245110400000 | 712.15 |
| 1245196800000 | 704.4 |
| 1245283200000 | 699.98 |
| 1245369600000 | 708.45 |
| 1245628800000 | 701.84 |
| 1245715200000 | 689.26 |
| 1245801600000 | 703.68 |
| 1245888000000 | 711.04 |
| 1245974400000 | 719.91 |
| 1246233600000 | 719.79 |
| 1246320000000 | 717.92 |
| 1246406400000 | 727.55 |
| 1246492800000 | 727.34 |
| 1246579200000 | 731.55 |
| 1246838400000 | 724 |
| 1246924800000 | 726.73 |
| 1247011200000 | 715.94 |
| 1247097600000 | 719.55 |
| 1247184000000 | 715.28 |
| 1247443200000 | 696.61 |
| 1247529600000 | 710.79 |
| 1247616000000 | 732.19 |
| 1247702400000 | 736.48 |
| 1247788800000 | 745.24 |
| 1248048000000 | 763.94 |
| 1248134400000 | 768.11 |
| 1248220800000 | 769.05 |
| 1248307200000 | 778.2 |
| 1248393600000 | 782.68 |
| 1248652800000 | 793.5 |
| 1248739200000 | 801.55 |
| 1248825600000 | 791.59 |
| 1248912000000 | 796.85 |
| 1248998400000 | 808.71 |
| 1249257600000 | 825.91 |
| 1249344000000 | 822.3 |
| 1249430400000 | 815.66 |
| 1249516800000 | 815.18 |
| 1249603200000 | 812.44 |
| 1249862400000 | 814.97 |
| 1249948800000 | 811.38 |
| 1250035200000 | 807.86 |
| 1250121600000 | 822.19 |
| 1250208000000 | 817.38 |
| 1250467200000 | 788.83 |
| 1250553600000 | 790.15 |
| 1250640000000 | 787.24 |
| 1250726400000 | 796.34 |
| 1250812800000 | 802.02 |
| 1251072000000 | 816.42 |
| 1251158400000 | 813.97 |
| 1251244800000 | 812.52 |
| 1251331200000 | 807.11 |
| 1251417600000 | 811.57 |
| 1251676800000 | 807.02 |
| 1251763200000 | 810.31 |
| 1251849600000 | 802.83 |
| 1251936000000 | 814.56 |
| 1252022400000 | 824.87 |
| 1252281600000 | 834.83 |
| 1252368000000 | 842.24 |
| 1252454400000 | 838.65 |
| 1252540800000 | 840.92 |
| 1252627200000 | 850.89 |
| 1252886400000 | 845.76 |
| 1252972800000 | 853.52 |
| 1253059200000 | 867.63 |
| 1253145600000 | 871.36 |
| 1253232000000 | 876.58 |
| 1253491200000 | 873.54 |
| 1253577600000 | 877.93 |
| 1253664000000 | 871.25 |
| 1253750400000 | 867.28 |
| 1253836800000 | 870.28 |
| 1254096000000 | 863.95 |
| 1254182400000 | 871.44 |
| 1254268800000 | 875.8 |
| 1254355200000 | 873.54 |
| 1254441600000 | 866.08 |
| 1254700800000 | 873.28 |
| 1254787200000 | 887.28 |
| 1254873600000 | 893.99 |
| 1254960000000 | 900.41 |
| 1255046400000 | 904.41 |
| 1255305600000 | 909.39 |
| 1255392000000 | 910.62 |
| 1255478400000 | 925.8 |
| 1255564800000 | 926.29 |
| 1255651200000 | 924.5 |
| 1255910400000 | 932.47 |
| 1255996800000 | 930.67 |
| 1256083200000 | 928.86 |
| 1256169600000 | 920.72 |
| 1256256000000 | 926.88 |
| 1256515200000 | 922.24 |
| 1256601600000 | 905.48 |
| 1256688000000 | 883.32 |
| 1256774400000 | 879.08 |
| 1256860800000 | 877.01 |
| 1257120000000 | 873.31 |
| 1257206400000 | 865.14 |
| 1257292800000 | 884.63 |
| 1257379200000 | 887.45 |
| 1257465600000 | 897.34 |
| 1257724800000 | 914.44 |
| 1257811200000 | 914.61 |
| 1257897600000 | 922.98 |
| 1257984000000 | 917.58 |
| 1258070400000 | 923.44 |
| 1258329600000 | 934.3 |
| 1258416000000 | 929.71 |
| 1258502400000 | 933.62 |
| 1258588800000 | 926.38 |
| 1258675200000 | 925.88 |
| 1258934400000 | 934.83 |
| 1259020800000 | 932.84 |
| 1259107200000 | 938.96 |
| 1259193600000 | 926.53 |
| 1259280000000 | 908.49 |
| 1259539200000 | 925.8 |
| 1259625600000 | 940.89 |
| 1259712000000 | 950.6 |
| 1259798400000 | 955.7 |
| 1259884800000 | 954.92 |
| 1260144000000 | 956.97 |
| 1260230400000 | 952.18 |
| 1260316800000 | 947.82 |
| 1260403200000 | 946.64 |
| 1260489600000 | 956.78 |
| 1260748800000 | 962.53 |
| 1260835200000 | 958.96 |
| 1260921600000 | 955.88 |
| 1261008000000 | 940.99 |
| 1261094400000 | 938.71 |
| 1261353600000 | 937.96 |
| 1261440000000 | 944.43 |
| 1261526400000 | 951.78 |
| 1261612800000 | 960.47 |
| 1261699200000 | 961.27 |
| 1261958400000 | 968.05 |
| 1262044800000 | 970.32 |
| 1262131200000 | 976.14 |
| 1262217600000 | 982.39 |
| 1262563200000 | 996.55 |
| 1262649600000 | 1002.38 |
| 1262736000000 | 1009.8 |
| 1262822400000 | 1004.57 |
| 1262908800000 | 1009.45 |
| 1263168000000 | 1017.7 |
| 1263254400000 | 1012.31 |
| 1263340800000 | 1005.6 |
| 1263427200000 | 1013.34 |
| 1263513600000 | 1015.2 |
| 1263772800000 | 1017.56 |
| 1263859200000 | 1014.48 |
| 1263945600000 | 1003.43 |
| 1264032000000 | 987.63 |
| 1264118400000 | 969.17 |
| 1264377600000 | 961.73 |
| 1264464000000 | 936.62 |
| 1264550400000 | 921.54 |
| 1264636800000 | 933.24 |
| 1264723200000 | 928.15 |
| 1264982400000 | 929.06 |
| 1265068800000 | 933.15 |
| 1265155200000 | 944.46 |
| 1265241600000 | 925.99 |
| 1265328000000 | 895.67 |
| 1265587200000 | 892.53 |
| 1265673600000 | 906.27 |
| 1265760000000 | 913.4 |
| 1265846400000 | 921.31 |
| 1265932800000 | 922.96 |
| 1266192000000 | 924.25 |
| 1266278400000 | 929.72 |
| 1266364800000 | 938.56 |
| 1266451200000 | 936.94 |
| 1266537600000 | 929.47 |
| 1266796800000 | 937.75 |
| 1266883200000 | 936.7 |
| 1266969600000 | 933.65 |
| 1267056000000 | 924.1 |
| 1267142400000 | 934.42 |
| 1267401600000 | 945.97 |
| 1267488000000 | 955.77 |
| 1267574400000 | 964.07 |
| 1267660800000 | 962.02 |
| 1267747200000 | 972.49 |
| 1268006400000 | 980.92 |
| 1268092800000 | 980.09 |
| 1268179200000 | 987.32 |
| 1268265600000 | 984.62 |
| 1268352000000 | 986.14 |
| 1268611200000 | 977.19 |
| 1268697600000 | 983.94 |
| 1268784000000 | 997.3 |
| 1268870400000 | 997.96 |
| 1268956800000 | 998.13 |
| 1269216000000 | 993.16 |
| 1269302400000 | 996.49 |
| 1269388800000 | 995.18 |
| 1269475200000 | 994.05 |
| 1269561600000 | 997.87 |
| 1269820800000 | 1005.41 |
| 1269907200000 | 1009.1 |
| 1269993600000 | 1011.51 |
| 1270080000000 | 1023.33 |
| 1270166400000 | 1023.77 |
| 1270425600000 | 1029.11 |
| 1270512000000 | 1033.29 |
| 1270598400000 | 1038.63 |
| 1270684800000 | 1034 |
| 1270771200000 | 1040.85 |
| 1271030400000 | 1042.72 |
| 1271116800000 | 1035.66 |
| 1271203200000 | 1047.92 |
| 1271289600000 | 1053.04 |
| 1271376000000 | 1042.51 |
| 1271635200000 | 1016.95 |
| 1271721600000 | 1030.11 |
| 1271808000000 | 1039.95 |
| 1271894400000 | 1036.59 |
| 1271980800000 | 1039.41 |
| 1272240000000 | 1047.6 |
| 1272326400000 | 1037.14 |
| 1272412800000 | 1024.42 |
| 1272499200000 | 1029.9 |
| 1272585600000 | 1032.06 |
| 1272844800000 | 1024.3 |
| 1272931200000 | 1011.78 |
| 1273017600000 | 988.61 |
| 1273104000000 | 958.55 |
| 1273190400000 | 935.66 |
| 1273449600000 | 978.33 |
| 1273536000000 | 971.39 |
| 1273622400000 | 975.98 |
| 1273708800000 | 988.21 |
| 1273795200000 | 976.42 |
| 1274054400000 | 951.54 |
| 1274140800000 | 950.92 |
| 1274227200000 | 926.25 |
| 1274313600000 | 896.72 |
| 1274400000000 | 894.2 |
| 1274659200000 | 898.53 |
| 1274745600000 | 859.91 |
| 1274832000000 | 881.82 |
| 1274918400000 | 907.31 |
| 1275004800000 | 922.46 |
| 1275264000000 | 928.48 |
| 1275350400000 | 914.72 |
| 1275436800000 | 913.91 |
| 1275523200000 | 930.83 |
| 1275609600000 | 922.83 |
| 1275868800000 | 899.41 |
| 1275955200000 | 903.58 |
| 1276041600000 | 903.42 |
| 1276128000000 | 913.32 |
| 1276214400000 | 922.45 |
| 1276473600000 | 937.06 |
| 1276560000000 | 942.99 |
| 1276646400000 | 947.19 |
| 1276732800000 | 953.06 |
| 1276819200000 | 958.46 |
| 1277078400000 | 981.48 |
| 1277164800000 | 976.08 |
| 1277251200000 | 969.14 |
| 1277337600000 | 966.76 |
| 1277424000000 | 958.66 |
| 1277683200000 | 964.34 |
| 1277769600000 | 940.75 |
| 1277856000000 | 937.06 |
| 1277942400000 | 930.78 |
| 1278028800000 | 934.89 |
| 1278288000000 | 937.5 |
| 1278374400000 | 950.66 |
| 1278460800000 | 950.14 |
| 1278547200000 | 962.08 |
| 1278633600000 | 971.01 |
| 1278892800000 | 973.17 |
| 1278979200000 | 974.04 |
| 1279065600000 | 982.87 |
| 1279152000000 | 982.75 |
| 1279238400000 | 977.11 |
| 1279497600000 | 974.43 |
| 1279584000000 | 979.02 |
| 1279670400000 | 985.52 |
| 1279756800000 | 991.63 |
| 1279843200000 | 998.78 |
| 1280102400000 | 1003.16 |
| 1280188800000 | 1006.37 |
| 1280275200000 | 1008.5 |
| 1280361600000 | 1013.18 |
| 1280448000000 | 1016.83 |
| 1280707200000 | 1034.47 |
| 1280793600000 | 1032.22 |
| 1280880000000 | 1036.58 |
| 1280966400000 | 1036.6 |
| 1281052800000 | 1038.57 |
| 1281312000000 | 1046.57 |
| 1281398400000 | 1035.88 |
| 1281484800000 | 1019.11 |
| 1281571200000 | 1014.66 |
| 1281657600000 | 1024.57 |
| 1281916800000 | 1028.97 |
| 1282003200000 | 1039.44 |
| 1282089600000 | 1044.42 |
| 1282176000000 | 1046.18 |
| 1282262400000 | 1042.95 |
| 1282521600000 | 1044 |
| 1282608000000 | 1035.13 |
| 1282694400000 | 1019.61 |
| 1282780800000 | 1020.08 |
| 1282867200000 | 1020.64 |
| 1283126400000 | 1023.82 |
| 1283212800000 | 1019.17 |
| 1283299200000 | 1037.32 |
| 1283385600000 | 1045.03 |
| 1283472000000 | 1056.09 |
| 1283731200000 | 1064.52 |
| 1283817600000 | 1058.19 |
| 1283904000000 | 1058.89 |
| 1283990400000 | 1066.91 |
| 1284076800000 | 1073.55 |
| 1284336000000 | 1086.18 |
| 1284422400000 | 1088.75 |
| 1284508800000 | 1092.3 |
| 1284595200000 | 1087.45 |
| 1284681600000 | 1098.46 |
| 1284940800000 | 1104.1 |
| 1285027200000 | 1104 |
| 1285113600000 | 1106.16 |
| 1285200000000 | 1104.91 |
| 1285286400000 | 1114.04 |
| 1285545600000 | 1121.72 |
| 1285632000000 | 1122.01 |
| 1285718400000 | 1129.14 |
| 1285804800000 | 1135.51 |
| 1285891200000 | 1148.09 |
| 1286150400000 | 1146.55 |
| 1286236800000 | 1151.96 |
| 1286323200000 | 1165.12 |
| 1286409600000 | 1166.94 |
| 1286496000000 | 1163.06 |
| 1286755200000 | 1168.02 |
| 1286841600000 | 1159.28 |
| 1286928000000 | 1178.71 |
| 1287014400000 | 1186.27 |
| 1287100800000 | 1183.35 |
| 1287360000000 | 1172.12 |
| 1287446400000 | 1160.01 |
| 1287532800000 | 1167.89 |
| 1287619200000 | 1173.22 |
| 1287705600000 | 1174.61 |
| 1287964800000 | 1188.14 |
| 1288051200000 | 1188.65 |
| 1288137600000 | 1175.27 |
| 1288224000000 | 1176.76 |
| 1288310400000 | 1180.51 |
| 1288569600000 | 1189.12 |
| 1288656000000 | 1191.73 |
| 1288742400000 | 1195.67 |
| 1288828800000 | 1212.14 |
| 1288915200000 | 1216.45 |
| 1289174400000 | 1213.12 |
| 1289260800000 | 1216.62 |
| 1289347200000 | 1213.32 |
| 1289433600000 | 1211.69 |
| 1289520000000 | 1187.82 |
| 1289779200000 | 1179.27 |
| 1289865600000 | 1166.51 |
| 1289952000000 | 1162.08 |
| 1290038400000 | 1174.98 |
| 1290124800000 | 1176.28 |
| 1290384000000 | 1179.66 |
| 1290470400000 | 1159.77 |
| 1290556800000 | 1164.2 |
| 1290643200000 | 1170.37 |
| 1290729600000 | 1149.8 |
| 1290988800000 | 1150.86 |
| 1291075200000 | 1160.03 |
| 1291161600000 | 1176.68 |
| 1291248000000 | 1187.48 |
| 1291334400000 | 1189.6 |
| 1291593600000 | 1195.52 |
| 1291680000000 | 1199.65 |
| 1291766400000 | 1174.81 |
| 1291852800000 | 1173.73 |
| 1291939200000 | 1175.44 |
| 1292198400000 | 1185.68 |
| 1292284800000 | 1192.19 |
| 1292371200000 | 1187.83 |
| 1292457600000 | 1180.66 |
| 1292544000000 | 1181.28 |
| 1292803200000 | 1177.61 |
| 1292889600000 | 1189.57 |
| 1292976000000 | 1190.76 |
| 1293062400000 | 1194.12 |
| 1293148800000 | 1195.64 |
| 1293408000000 | 1193.66 |
| 1293494400000 | 1190.98 |
| 1293580800000 | 1197.94 |
| 1293667200000 | 1210.25 |
| 1293753600000 | 1216.39 |
| 1294012800000 | 1226.37 |
| 1294099200000 | 1223.8 |
| 1294185600000 | 1218.7 |
| 1294272000000 | 1215.32 |
| 1294358400000 | 1208.98 |
| 1294617600000 | 1200.03 |
| 1294704000000 | 1203.31 |
| 1294790400000 | 1219.1 |
| 1294876800000 | 1220.5 |
| 1294963200000 | 1217.09 |
| 1295222400000 | 1211.56 |
| 1295308800000 | 1214.49 |
| 1295395200000 | 1216.81 |
| 1295481600000 | 1206.65 |
| 1295568000000 | 1203.08 |
| 1295827200000 | 1202.59 |
| 1295913600000 | 1203.17 |
| 1296000000000 | 1205.23 |
| 1296086400000 | 1202.85 |
| 1296172800000 | 1189.21 |
| 1296432000000 | 936.76 |
| 1296518400000 | 944.09 |
| 1296604800000 | 945.68 |
| 1296691200000 | 941.16 |
| 1296777600000 | 939.66 |
| 1297036800000 | 943.13 |
| 1297123200000 | 944.81 |
| 1297209600000 | 933.73 |
| 1297296000000 | 920.97 |
| 1297382400000 | 908.21 |
| 1297641600000 | 916.38 |
| 1297728000000 | 916.53 |
| 1297814400000 | 918.98 |
| 1297900800000 | 919.76 |
| 1297987200000 | 926.99 |
| 1298246400000 | 924.53 |
| 1298332800000 | 905.77 |
| 1298419200000 | 896.37 |
| 1298505600000 | 886.94 |
| 1298592000000 | 892.48 |
| 1298851200000 | 895.65 |
| 1298937600000 | 901.78 |
| 1299024000000 | 900.15 |
| 1299110400000 | 912.06 |
| 1299196800000 | 916.19 |
| 1299456000000 | 911.17 |
| 1299542400000 | 915.43 |
| 1299628800000 | 917.38 |
| 1299715200000 | 910.89 |
| 1299801600000 | 905.55 |
| 1300060800000 | 902.45 |
| 1300147200000 | 879.33 |
| 1300233600000 | 885.2 |
| 1300320000000 | 879.17 |
| 1300406400000 | 888.21 |
| 1300665600000 | 898.04 |
| 1300752000000 | 906.84 |
| 1300838400000 | 909.27 |
| 1300924800000 | 918.09 |
| 1301011200000 | 921.74 |
| 1301270400000 | 919.72 |
| 1301356800000 | 921.23 |
| 1301443200000 | 931.16 |
| 1301529600000 | 939.96 |
| 1301616000000 | 952.07 |
| 1301875200000 | 957.57 |
| 1301961600000 | 959.42 |
| 1302048000000 | 968.02 |
| 1302134400000 | 970.91 |
| 1302220800000 | 975.02 |
| 1302480000000 | 970.26 |
| 1302566400000 | 958.65 |
| 1302652800000 | 962.48 |
| 1302739200000 | 964.04 |
| 1302825600000 | 967.89 |
| 1303084800000 | 955.12 |
| 1303171200000 | 956.96 |
| 1303257600000 | 972.84 |
| 1303344000000 | 980.76 |
| 1303430400000 | 981.08 |
| 1303689600000 | 981.54 |
| 1303776000000 | 981.8 |
| 1303862400000 | 983.34 |
| 1303948800000 | 982.61 |
| 1304035200000 | 984.44 |
| 1304294400000 | 987.96 |
| 1304380800000 | 975.3 |
| 1304467200000 | 971.47 |
| 1304553600000 | 966.02 |
| 1304640000000 | 967 |
| 1304899200000 | 965.18 |
| 1304985600000 | 968.19 |
| 1305072000000 | 969.18 |
| 1305158400000 | 959.11 |
| 1305244800000 | 957.95 |
| 1305504000000 | 950.88 |
| 1305590400000 | 945.21 |
| 1305676800000 | 951.99 |
| 1305763200000 | 947.84 |
| 1305849600000 | 945.33 |
| 1306108800000 | 925.4 |
| 1306195200000 | 930.87 |
| 1306281600000 | 924.89 |
| 1306368000000 | 932.33 |
| 1306454400000 | 941.33 |
| 1306713600000 | 943.81 |
| 1306800000000 | 961.14 |
| 1306886400000 | 961.08 |
| 1306972800000 | 955.9 |
| 1307059200000 | 959.9 |
| 1307318400000 | 957.63 |
| 1307404800000 | 961.23 |
| 1307491200000 | 954.96 |
| 1307577600000 | 950.52 |
| 1307664000000 | 940.55 |
| 1307923200000 | 934.33 |
| 1308009600000 | 942.34 |
| 1308096000000 | 938.62 |
| 1308182400000 | 922.26 |
| 1308268800000 | 925.34 |
| 1308528000000 | 912.99 |
| 1308614400000 | 921.09 |
| 1308700800000 | 926.97 |
| 1308787200000 | 919.16 |
| 1308873600000 | 926.54 |
| 1309132800000 | 922.62 |
| 1309219200000 | 929.87 |
| 1309305600000 | 938.76 |
| 1309392000000 | 950.11 |
| 1309478400000 | 957.55 |
| 1309737600000 | 965.79 |
| 1309824000000 | 965.13 |
| 1309910400000 | 965.11 |
| 1309996800000 | 973.27 |
| 1310083200000 | 969.4 |
| 1310342400000 | 955.33 |
| 1310428800000 | 939.52 |
| 1310515200000 | 949.18 |
| 1310601600000 | 947.84 |
| 1310688000000 | 952.65 |
| 1310947200000 | 945.12 |
| 1311033600000 | 950.54 |
| 1311120000000 | 956.93 |
| 1311206400000 | 961.33 |
| 1311292800000 | 971.91 |
| 1311552000000 | 965.39 |
| 1311638400000 | 972.83 |
| 1311724800000 | 972.61 |
| 1311811200000 | 971.28 |
| 1311897600000 | 964.14 |
| 1312156800000 | 972.32 |
| 1312243200000 | 959.48 |
| 1312329600000 | 937.74 |
| 1312416000000 | 914.57 |
| 1312502400000 | 881.24 |
| 1312761600000 | 832.64 |
| 1312848000000 | 822.72 |
| 1312934400000 | 840.56 |
| 1313020800000 | 876.82 |
| 1313107200000 | 852.25 |
| 1313366400000 | 867.37 |
| 1313452800000 | 875.12 |
| 1313539200000 | 877.35 |
| 1313625600000 | 859.41 |
| 1313712000000 | 833.96 |
| 1313971200000 | 825.59 |
| 1314057600000 | 839.75 |
| 1314144000000 | 833.6 |
| 1314230400000 | 824.52 |
| 1314316800000 | 823.35 |
| 1314576000000 | 844.4 |
| 1314662400000 | 852.63 |
| 1314748800000 | 866.84 |
| 1314835200000 | 869.46 |
| 1314921600000 | 864.2 |
| 1315180800000 | 842.28 |
| 1315267200000 | 833.66 |
| 1315353600000 | 847.38 |
| 1315440000000 | 847.59 |
| 1315526400000 | 835.31 |
| 1315785600000 | 822.28 |
| 1315872000000 | 814.44 |
| 1315958400000 | 796.25 |
| 1316044800000 | 802 |
| 1316131200000 | 815.55 |
| 1316390400000 | 793.75 |
| 1316476800000 | 792.92 |
| 1316563200000 | 788.53 |
| 1316649600000 | 746.05 |
| 1316736000000 | 727.77 |
| 1316995200000 | 704.1 |
| 1317081600000 | 732.27 |
| 1317168000000 | 728.81 |
| 1317254400000 | 731.99 |
| 1317340800000 | 727.39 |
| 1317600000000 | 707.82 |
| 1317686400000 | 694.2 |
| 1317772800000 | 696.52 |
| 1317859200000 | 710.63 |
| 1317945600000 | 723.74 |
| 1318204800000 | 732.43 |
| 1318291200000 | 741.82 |
| 1318377600000 | 753.08 |
| 1318464000000 | 760.74 |
| 1318550400000 | 764.41 |
| 1318809600000 | 772.12 |
| 1318896000000 | 759.83 |
| 1318982400000 | 767.22 |
| 1319068800000 | 747.07 |
| 1319155200000 | 753.49 |
| 1319414400000 | 770.19 |
| 1319500800000 | 771.5 |
| 1319587200000 | 774.26 |
| 1319673600000 | 796.18 |
| 1319760000000 | 805.04 |
| 1320019200000 | 796.01 |
| 1320105600000 | 780.81 |
| 1320192000000 | 782.81 |
| 1320278400000 | 778.23 |
| 1320364800000 | 791.18 |
| 1320624000000 | 790.44 |
| 1320710400000 | 791.75 |
| 1320796800000 | 785.6 |
| 1320883200000 | 764.24 |
| 1320969600000 | 775.61 |
| 1321228800000 | 779.26 |
| 1321315200000 | 772.47 |
| 1321401600000 | 764.47 |
| 1321488000000 | 764.81 |
| 1321574400000 | 752.86 |
| 1321833600000 | 733.06 |
| 1321920000000 | 729.04 |
| 1322006400000 | 710.47 |
| 1322092800000 | 712.51 |
| 1322179200000 | 706.67 |
| 1322438400000 | 719.43 |
| 1322524800000 | 727.7 |
| 1322611200000 | 734.79 |
| 1322697600000 | 752.83 |
| 1322784000000 | 755.01 |
| 1323043200000 | 757.02 |
| 1323129600000 | 748.22 |
| 1323216000000 | 752.87 |
| 1323302400000 | 744.72 |
| 1323388800000 | 737.49 |
| 1323648000000 | 732.44 |
| 1323734400000 | 724.01 |
| 1323820800000 | 718.23 |
| 1323907200000 | 712.18 |
| 1323993600000 | 715.76 |
| 1324252800000 | 698.38 |
| 1324339200000 | 706.05 |
| 1324425600000 | 718.81 |
| 1324512000000 | 718.35 |
| 1324598400000 | 726.64 |
| 1324857600000 | 727.58 |
| 1324944000000 | 723.07 |
| 1325030400000 | 719.4 |
| 1325116800000 | 722.39 |
| 1325203200000 | 725.01 |
| 1325462400000 | 723.06 |
| 1325548800000 | 734.39 |
| 1325635200000 | 735.48 |
| 1325721600000 | 734.58 |
| 1325808000000 | 731.91 |
| 1326067200000 | 734.15 |
| 1326153600000 | 747.61 |
| 1326240000000 | 747.41 |
| 1326326400000 | 751.56 |
| 1326412800000 | 749.89 |
| 1326672000000 | 750.35 |
| 1326758400000 | 765.16 |
| 1326844800000 | 769.16 |
| 1326931200000 | 776.88 |
| 1327017600000 | 779.32 |
| 1327276800000 | 782.74 |
| 1327363200000 | 781.18 |
| 1327449600000 | 783.68 |
| 1327536000000 | 794.37 |
| 1327622400000 | 796.81 |
| 1327881600000 | 795.49 |
| 1327968000000 | 807.77 |
| 1328054400000 | 819.07 |
| 1328140800000 | 831.84 |
| 1328227200000 | 837.79 |
| 1328486400000 | 837.08 |
| 1328572800000 | 837.92 |
| 1328659200000 | 850.24 |
| 1328745600000 | 853.83 |
| 1328832000000 | 849.26 |
| 1329091200000 | 857.96 |
| 1329177600000 | 853.21 |
| 1329264000000 | 863.85 |
| 1329350400000 | 853.41 |
| 1329436800000 | 861.84 |
| 1329696000000 | 867.8 |
| 1329782400000 | 866.43 |
| 1329868800000 | 866.11 |
| 1329955200000 | 864.02 |
| 1330041600000 | 866.07 |
| 1330300800000 | 859.21 |
| 1330387200000 | 866.64 |
| 1330473600000 | 873.76 |
| 1330560000000 | 874.54 |
| 1330646400000 | 878.8 |
| 1330905600000 | 870.44 |
| 1330992000000 | 853.3 |
| 1331078400000 | 852.61 |
| 1331164800000 | 865.11 |
| 1331251200000 | 872.11 |
| 1331510400000 | 864.02 |
| 1331596800000 | 871.1 |
| 1331683200000 | 871.85 |
| 1331769600000 | 871.98 |
| 1331856000000 | 871.91 |
| 1332115200000 | 870.02 |
| 1332201600000 | 863.35 |
| 1332288000000 | 862.24 |
| 1332374400000 | 855.77 |
| 1332460800000 | 856.73 |
| 1332720000000 | 856.9 |
| 1332806400000 | 860.4 |
| 1332892800000 | 854.92 |
| 1332979200000 | 841.87 |
| 1333065600000 | 851.04 |
| 1333324800000 | 853.19 |
| 1333411200000 | 851.43 |
| 1333497600000 | 841.03 |
| 1333584000000 | 839.01 |
| 1333670400000 | 843.13 |
| 1333929600000 | 831.13 |
| 1334016000000 | 826.47 |
| 1334102400000 | 826.69 |
| 1334188800000 | 833.55 |
| 1334275200000 | 839.95 |
| 1334534400000 | 835.7 |
| 1334620800000 | 835.72 |
| 1334707200000 | 836.82 |
| 1334793600000 | 835.96 |
| 1334880000000 | 834.25 |
| 1335139200000 | 824.11 |
| 1335225600000 | 824.11 |
| 1335312000000 | 826.25 |
| 1335398400000 | 826.42 |
| 1335484800000 | 827.04 |
| 1335744000000 | 831.43 |
| 1335830400000 | 831.1 |
| 1335916800000 | 838.3 |
| 1336003200000 | 837.26 |
| 1336089600000 | 834.56 |
| 1336348800000 | 825.87 |
| 1336435200000 | 825.9 |
| 1336521600000 | 814.86 |
| 1336608000000 | 815.35 |
| 1336694400000 | 806.76 |
| 1336953600000 | 790.01 |
| 1337040000000 | 785.53 |
| 1337126400000 | 769.66 |
| 1337212800000 | 769.37 |
| 1337299200000 | 754.58 |
| 1337558400000 | 757.02 |
| 1337644800000 | 765.04 |
| 1337731200000 | 749.2 |
| 1337817600000 | 751.24 |
| 1337904000000 | 751.91 |
| 1338163200000 | 757.86 |
| 1338249600000 | 768.11 |
| 1338336000000 | 757.45 |
| 1338422400000 | 758.82 |
| 1338508800000 | 747.45 |
| 1338768000000 | 731.83 |
| 1338854400000 | 737.75 |
| 1338940800000 | 748.85 |
| 1339027200000 | 754.8 |
| 1339113600000 | 751.13 |
| 1339372800000 | 758.99 |
| 1339459200000 | 756.99 |
| 1339545600000 | 760.95 |
| 1339632000000 | 758.26 |
| 1339718400000 | 764.42 |
| 1339977600000 | 770.92 |
| 1340064000000 | 776.59 |
| 1340150400000 | 780.88 |
| 1340236800000 | 775.65 |
| 1340323200000 | 770.47 |
| 1340582400000 | 764.64 |
| 1340668800000 | 763.79 |
| 1340755200000 | 767.65 |
| 1340841600000 | 764.78 |
| 1340928000000 | 784.52 |
| 1341187200000 | 788.72 |
| 1341273600000 | 798.54 |
| 1341360000000 | 801.54 |
| 1341446400000 | 801.04 |
| 1341532800000 | 795.64 |
| 1341792000000 | 789.64 |
| 1341878400000 | 789.35 |
| 1341964800000 | 789.39 |
| 1342051200000 | 777.84 |
| 1342137600000 | 782.14 |
| 1342396800000 | 781.48 |
| 1342483200000 | 783.96 |
| 1342569600000 | 781.61 |
| 1342656000000 | 788.33 |
| 1342742400000 | 786.39 |
| 1343001600000 | 769.51 |
| 1343088000000 | 767.46 |
| 1343174400000 | 763.31 |
| 1343260800000 | 768.96 |
| 1343347200000 | 780.94 |
| 1343606400000 | 781.88 |
| 1343692800000 | 786.01 |
| 1343779200000 | 789.71 |
| 1343865600000 | 784.93 |
| 1343952000000 | 788.27 |
| 1344211200000 | 796.7 |
| 1344297600000 | 796.9 |
| 1344384000000 | 798.41 |
| 1344470400000 | 805.27 |
| 1344556800000 | 805.3 |
| 1344816000000 | 802.11 |
| 1344902400000 | 804.63 |
| 1344988800000 | 802.55 |
| 1345075200000 | 806.97 |
| 1345161600000 | 807.05 |
| 1345420800000 | 807.36 |
| 1345507200000 | 812.96 |
| 1345593600000 | 810.88 |
| 1345680000000 | 814.75 |
| 1345766400000 | 810.71 |
| 1346025600000 | 809.53 |
| 1346112000000 | 805.09 |
| 1346198400000 | 804.38 |
| 1346284800000 | 800.43 |
| 1346371200000 | 804.07 |
| 1346630400000 | 810.55 |
| 1346716800000 | 809.87 |
| 1346803200000 | 805.91 |
| 1346889600000 | 810.79 |
| 1346976000000 | 820.93 |
| 1347235200000 | 823.21 |
| 1347321600000 | 824.85 |
| 1347408000000 | 828.63 |
| 1347494400000 | 829.91 |
| 1347580800000 | 846.83 |
| 1347840000000 | 847.81 |
| 1347926400000 | 846.57 |
| 1348012800000 | 850.82 |
| 1348099200000 | 844.3 |
| 1348185600000 | 851.75 |
| 1348444800000 | 849.81 |
| 1348531200000 | 850.41 |
| 1348617600000 | 842.67 |
| 1348704000000 | 848.02 |
| 1348790400000 | 854.16 |
| 1349049600000 | 856.68 |
| 1349136000000 | 857.33 |
| 1349222400000 | 857.13 |
| 1349308800000 | 858.08 |
| 1349395200000 | 861.19 |
| 1349654400000 | 852.34 |
| 1349740800000 | 850.53 |
| 1349827200000 | 847.08 |
| 1349913600000 | 848.1 |
| 1350000000000 | 851.4 |
| 1350259200000 | 849.37 |
| 1350345600000 | 854.62 |
| 1350432000000 | 860.02 |
| 1350518400000 | 858.18 |
| 1350604800000 | 853.16 |
| 1350864000000 | 854.33 |
| 1350950400000 | 849.95 |
| 1351036800000 | 852.45 |
| 1351123200000 | 849.37 |
| 1351209600000 | 837.88 |
| 1351468800000 | 831.43 |
| 1351555200000 | 836.73 |
| 1351641600000 | 840.24 |
| 1351728000000 | 845.23 |
| 1351814400000 | 847.03 |
| 1352073600000 | 845.55 |
| 1352160000000 | 850.76 |
| 1352246400000 | 853.99 |
| 1352332800000 | 848.62 |
| 1352419200000 | 848.83 |
| 1352678400000 | 848.37 |
| 1352764800000 | 841.48 |
| 1352851200000 | 838.99 |
| 1352937600000 | 835.87 |
| 1353024000000 | 831.11 |
| 1353283200000 | 835.27 |
| 1353369600000 | 836.07 |
| 1353456000000 | 831.88 |
| 1353542400000 | 834.95 |
| 1353628800000 | 840.08 |
| 1353888000000 | 842.88 |
| 1353974400000 | 844.22 |
| 1354060800000 | 841.34 |
| 1354147200000 | 848.87 |
| 1354233600000 | 853.05 |
| 1354492800000 | 854.83 |
| 1354579200000 | 857.92 |
| 1354665600000 | 862.43 |
| 1354752000000 | 864.91 |
| 1354838400000 | 865.19 |
| 1355097600000 | 865.73 |
| 1355184000000 | 865.68 |
| 1355270400000 | 871.86 |
| 1355356800000 | 874.32 |
| 1355443200000 | 876.15 |
| 1355702400000 | 875.76 |
| 1355788800000 | 879.81 |
| 1355875200000 | 883.84 |
| 1355961600000 | 882.95 |
| 1356048000000 | 877.11 |
| 1356307200000 | 880.2 |
| 1356393600000 | 882.56 |
| 1356480000000 | 885.99 |
| 1356566400000 | 889.17 |
| 1356652800000 | 895.05 |
| 1356912000000 | 895.76 |
| 1357084800000 | 909.58 |
| 1357171200000 | 913.73 |
| 1357257600000 | 914.08 |
| 1357516800000 | 919.08 |
| 1357603200000 | 916.19 |
| 1357689600000 | 921.07 |
| 1357776000000 | 922.41 |
| 1357862400000 | 921.42 |
| 1358121600000 | 926.99 |
| 1358208000000 | 922.36 |
| 1358294400000 | 918.68 |
| 1358380800000 | 915.76 |
| 1358467200000 | 923.78 |
| 1358726400000 | 924.19 |
| 1358812800000 | 923.31 |
| 1358899200000 | 921.28 |
| 1358985600000 | 917.62 |
| 1359072000000 | 916.93 |
| 1359331200000 | 911.1 |
| 1359417600000 | 916.31 |
| 1359504000000 | 918.08 |
| 1359590400000 | 918.22 |
| 1359676800000 | 922.14 |
| 1359936000000 | 923.86 |
| 1360022400000 | 922.14 |
| 1360108800000 | 922.51 |
| 1360195200000 | 920.33 |
| 1360281600000 | 920.42 |
| 1360540800000 | 918.8 |
| 1360627200000 | 917.07 |
| 1360713600000 | 922.45 |
| 1360800000000 | 924.89 |
| 1360886400000 | 926.92 |
| 1361145600000 | 927.21 |
| 1361232000000 | 928.68 |
| 1361318400000 | 933.23 |
| 1361404800000 | 922.85 |
| 1361491200000 | 925.19 |
| 1361750400000 | 926.46 |
| 1361836800000 | 918.96 |
| 1361923200000 | 924.34 |
| 1362009600000 | 929.31 |
| 1362096000000 | 930.34 |
| 1362355200000 | 922.39 |
| 1362441600000 | 931.49 |
| 1362528000000 | 938.18 |
| 1362614400000 | 937.58 |
| 1362700800000 | 941.66 |
| 1362960000000 | 941.9 |
| 1363046400000 | 938.15 |
| 1363132800000 | 934.04 |
| 1363219200000 | 933.08 |
| 1363305600000 | 931.22 |
| 1363564800000 | 920.29 |
| 1363651200000 | 919.29 |
| 1363737600000 | 917.74 |
| 1363824000000 | 916.12 |
| 1363910400000 | 912.16 |
| 1364169600000 | 918.05 |
| 1364256000000 | 921.1 |
| 1364342400000 | 922.33 |
| 1364428800000 | 924.92 |
| 1364515200000 | 928.09 |
| 1364774400000 | 926.42 |
| 1364860800000 | 926.27 |
| 1364947200000 | 923.69 |
| 1365033600000 | 920.09 |
| 1365120000000 | 915.14 |
| 1365379200000 | 908.42 |
| 1365465600000 | 911.18 |
| 1365552000000 | 918.88 |
| 1365638400000 | 926.46 |
| 1365724800000 | 923.84 |
| 1365984000000 | 916.61 |
| 1366070400000 | 919.82 |
| 1366156800000 | 919.01 |
| 1366243200000 | 919.34 |
| 1366329600000 | 926.56 |
| 1366588800000 | 928.65 |
| 1366675200000 | 927.82 |
| 1366761600000 | 932.9 |
| 1366848000000 | 937.64 |
| 1366934400000 | 935.52 |
| 1367193600000 | 938.81 |
| 1367280000000 | 944.07 |
| 1367366400000 | 943.9 |
| 1367452800000 | 943.29 |
| 1367539200000 | 945.43 |
| 1367798400000 | 949.74 |
| 1367884800000 | 955.52 |
| 1367971200000 | 962.76 |
| 1368057600000 | 963.12 |
| 1368144000000 | 955.56 |
| 1368403200000 | 950.46 |
| 1368489600000 | 952.97 |
| 1368576000000 | 953.43 |
| 1368662400000 | 953.63 |
| 1368748800000 | 952.96 |
| 1369008000000 | 953.25 |
| 1369094400000 | 954.82 |
| 1369180800000 | 954.97 |
| 1369267200000 | 938.11 |
| 1369353600000 | 941.83 |
| 1369612800000 | 946.2 |
| 1369699200000 | 950.22 |
| 1369785600000 | 945.67 |
| 1369872000000 | 940.1 |
| 1369958400000 | 934.04 |
| 1370217600000 | 924.01 |
| 1370304000000 | 927.42 |
| 1370390400000 | 918.95 |
| 1370476800000 | 913.6 |
| 1370563200000 | 911.33 |
| 1370822400000 | 906.34 |
| 1370908800000 | 893.35 |
| 1370995200000 | 893.17 |
| 1371081600000 | 883.56 |
| 1371168000000 | 889.96 |
| 1371427200000 | 891.34 |
| 1371513600000 | 889.21 |
| 1371600000000 | 887.84 |
| 1371686400000 | 857.89 |
| 1371772800000 | 848.29 |
| 1372032000000 | 831.44 |
| 1372118400000 | 827.03 |
| 1372204800000 | 841.2 |
| 1372291200000 | 853.79 |
| 1372377600000 | 863.15 |
| 1372636800000 | 870.32 |
| 1372723200000 | 867.96 |
| 1372809600000 | 852.19 |
| 1372896000000 | 857.73 |
| 1372982400000 | 855.13 |
| 1373241600000 | 845.3 |
| 1373328000000 | 849.25 |
| 1373414400000 | 848.4 |
| 1373500800000 | 864.46 |
| 1373587200000 | 866.94 |
| 1373846400000 | 875.88 |
| 1373932800000 | 880.14 |
| 1374019200000 | 881.86 |
| 1374105600000 | 880.83 |
| 1374192000000 | 877.19 |
| 1374451200000 | 881.94 |
| 1374537600000 | 890.31 |
| 1374624000000 | 889.83 |
| 1374710400000 | 885 |
| 1374796800000 | 882.64 |
| 1375056000000 | 875.01 |
| 1375142400000 | 874.27 |
| 1375228800000 | 867.33 |
| 1375315200000 | 871.76 |
| 1375401600000 | 874.96 |
| 1375660800000 | 880.28 |
| 1375747200000 | 875.89 |
| 1375833600000 | 871.68 |
| 1375920000000 | 877.6 |
| 1376006400000 | 880.3 |
| 1376265600000 | 879.25 |
| 1376352000000 | 880.83 |
| 1376438400000 | 881.85 |
| 1376524800000 | 876.13 |
| 1376611200000 | 874.08 |
| 1376870400000 | 863.97 |
| 1376956800000 | 849.59 |
| 1377043200000 | 843.63 |
| 1377129600000 | 834.99 |
| 1377216000000 | 843.75 |
| 1377475200000 | 844.17 |
| 1377561600000 | 824.64 |
| 1377648000000 | 818.25 |
| 1377734400000 | 828.88 |
| 1377820800000 | 835.74 |
| 1378080000000 | 843.46 |
| 1378166400000 | 844.49 |
| 1378252800000 | 847.55 |
| 1378339200000 | 851.98 |
| 1378425600000 | 856.41 |
| 1378684800000 | 864.83 |
| 1378771200000 | 872.48 |
| 1378857600000 | 875.98 |
| 1378944000000 | 880.99 |
| 1379030400000 | 878.03 |
| 1379289600000 | 886.65 |
| 1379376000000 | 886.8 |
| 1379462400000 | 888.48 |
| 1379548800000 | 903.53 |
| 1379635200000 | 897.9 |
| 1379894400000 | 900.45 |
| 1379980800000 | 898.79 |
| 1380067200000 | 898.89 |
| 1380153600000 | 898.45 |
| 1380240000000 | 897.39 |
| 1380499200000 | 893.55 |
| 1380585600000 | 897.38 |
| 1380672000000 | 899.8 |
| 1380758400000 | 905.23 |
| 1380844800000 | 909.18 |
| 1381104000000 | 909.16 |
| 1381190400000 | 910.48 |
| 1381276800000 | 908.5 |
| 1381363200000 | 914.45 |
| 1381449600000 | 920.26 |
| 1381708800000 | 916.38 |
| 1381795200000 | 921.32 |
| 1381881600000 | 922.41 |
| 1381968000000 | 925.23 |
| 1382054400000 | 931.43 |
| 1382313600000 | 932.41 |
| 1382400000000 | 936.49 |
| 1382486400000 | 930.96 |
| 1382572800000 | 932.4 |
| 1382659200000 | 931.23 |
| 1382918400000 | 931.53 |
| 1383004800000 | 929.71 |
| 1383091200000 | 931.42 |
| 1383177600000 | 926.3 |
| 1383264000000 | 920.83 |
| 1383523200000 | 919.06 |
| 1383609600000 | 914.83 |
| 1383696000000 | 913.04 |
| 1383782400000 | 907.66 |
| 1383868800000 | 898.24 |
| 1384128000000 | 890.5 |
| 1384214400000 | 887.27 |
| 1384300800000 | 882.08 |
| 1384387200000 | 892.45 |
| 1384473600000 | 898.35 |
| 1384732800000 | 907.33 |
| 1384819200000 | 909.33 |
| 1384905600000 | 907.78 |
| 1384992000000 | 897.27 |
| 1385078400000 | 901.11 |
| 1385337600000 | 903.88 |
| 1385424000000 | 901.43 |
| 1385510400000 | 904.42 |
| 1385596800000 | 907.21 |
| 1385683200000 | 912.95 |
| 1385942400000 | 912.1 |
| 1386028800000 | 906.93 |
| 1386115200000 | 904.82 |
| 1386201600000 | 905.42 |
| 1386288000000 | 906.94 |
| 1386547200000 | 910.71 |
| 1386633600000 | 910.04 |
| 1386720000000 | 903.58 |
| 1386806400000 | 897.84 |
| 1386892800000 | 898.3 |
| 1387152000000 | 895.71 |
| 1387238400000 | 893.77 |
| 1387324800000 | 895.72 |
| 1387411200000 | 892.7 |
| 1387497600000 | 890.63 |
| 1387756800000 | 894 |
| 1387843200000 | 897.9 |
| 1387929600000 | 897.47 |
| 1388016000000 | 896.59 |
| 1388102400000 | 902.68 |
| 1388361600000 | 907.77 |
| 1388448000000 | 910.34 |
| 1388620800000 | 906.5 |
| 1388707200000 | 904.15 |
| 1388966400000 | 898.4 |
| 1389052800000 | 901.51 |
| 1389139200000 | 905.51 |
| 1389225600000 | 900.38 |
| 1389312000000 | 905.07 |
| 1389571200000 | 909.67 |
| 1389657600000 | 906.87 |
| 1389744000000 | 908.2 |
| 1389830400000 | 907.25 |
| 1389916800000 | 906.5 |
| 1390176000000 | 906 |
| 1390262400000 | 905.24 |
| 1390348800000 | 906.03 |
| 1390435200000 | 899.95 |
| 1390521600000 | 888.61 |
| 1390780800000 | 873.3 |
| 1390867200000 | 876.77 |
| 1390953600000 | 879.89 |
| 1391040000000 | 878.38 |
| 1391126400000 | 879.23 |
| 1391385600000 | 873.88 |
| 1391472000000 | 869.45 |
| 1391558400000 | 869.66 |
| 1391644800000 | 878.92 |
| 1391731200000 | 885.16 |
| 1391990400000 | 887.04 |
| 1392076800000 | 891.57 |
| 1392163200000 | 898.25 |
| 1392249600000 | 894.49 |
| 1392336000000 | 899.91 |
| 1392595200000 | 904.64 |
| 1392681600000 | 901.52 |
| 1392768000000 | 902.51 |
| 1392854400000 | 896.8 |
| 1392940800000 | 902.43 |
| 1393200000000 | 902.4 |
| 1393286400000 | 902.57 |
| 1393372800000 | 905.4 |
| 1393459200000 | 908.33 |
| 1393545600000 | 913.16 |
| 1393804800000 | 905.24 |
| 1393891200000 | 910.29 |
| 1393977600000 | 916.74 |
| 1394064000000 | 928.14 |
| 1394150400000 | 924.23 |
| 1394409600000 | 918.33 |
| 1394496000000 | 923.12 |
| 1394582400000 | 913.01 |
| 1394668800000 | 914.35 |
| 1394755200000 | 907.29 |
| 1395014400000 | 910.41 |
| 1395100800000 | 917.41 |
| 1395187200000 | 917.32 |
| 1395273600000 | 908.8 |
| 1395360000000 | 909.84 |
| 1395619200000 | 910.37 |
| 1395705600000 | 911.9 |
| 1395792000000 | 918.15 |
| 1395878400000 | 917.72 |
| 1395964800000 | 923.09 |
| 1396224000000 | 930.48 |
| 1396310400000 | 937.73 |
| 1396396800000 | 943.75 |
| 1396483200000 | 939.41 |
| 1396569600000 | 942.95 |
| 1396828800000 | 938.48 |
| 1396915200000 | 943 |
| 1397001600000 | 948.82 |
| 1397088000000 | 953.13 |
| 1397174400000 | 947.39 |
| 1397433600000 | 942.09 |
| 1397520000000 | 937.41 |
| 1397606400000 | 941.43 |
| 1397692800000 | 946.01 |
| 1397779200000 | 947.15 |
| 1398038400000 | 945.94 |
| 1398124800000 | 946.72 |
| 1398211200000 | 942.92 |
| 1398297600000 | 941.56 |
| 1398384000000 | 930.58 |
| 1398643200000 | 930.38 |
| 1398729600000 | 936.47 |
| 1398816000000 | 933.72 |
| 1398902400000 | 934.34 |
| 1398988800000 | 941.34 |
| 1399248000000 | 941.43 |
| 1399334400000 | 942.72 |
| 1399420800000 | 941.47 |
| 1399507200000 | 941.37 |
| 1399593600000 | 939.46 |
| 1399852800000 | 939.64 |
| 1399939200000 | 944.34 |
| 1400025600000 | 948.44 |
| 1400112000000 | 945.8 |
| 1400198400000 | 945.88 |
| 1400457600000 | 951.41 |
| 1400544000000 | 947.49 |
| 1400630400000 | 949.05 |
| 1400716800000 | 959.28 |
| 1400803200000 | 963.63 |
| 1401062400000 | 963.84 |
| 1401148800000 | 959.73 |
| 1401235200000 | 963.24 |
| 1401321600000 | 964.46 |
| 1401408000000 | 964.05 |
| 1401667200000 | 961.88 |
| 1401753600000 | 959.72 |
| 1401840000000 | 960.63 |
| 1401926400000 | 965.24 |
| 1402012800000 | 972.15 |
| 1402272000000 | 976.57 |
| 1402358400000 | 979.6 |
| 1402444800000 | 979.99 |
| 1402531200000 | 981.21 |
| 1402617600000 | 975.78 |
| 1402876800000 | 974.26 |
| 1402963200000 | 972.46 |
| 1403049600000 | 971.7 |
| 1403136000000 | 977.89 |
| 1403222400000 | 974.14 |
| 1403481600000 | 970.69 |
| 1403568000000 | 974.84 |
| 1403654400000 | 971.41 |
| 1403740800000 | 975.52 |
| 1403827200000 | 976.81 |
| 1404086400000 | 984.37 |
| 1404172800000 | 986.58 |
| 1404259200000 | 991.43 |
| 1404345600000 | 994.86 |
| 1404432000000 | 997.51 |
| 1404691200000 | 996.71 |
| 1404777600000 | 993.91 |
| 1404864000000 | 991.26 |
| 1404950400000 | 991.96 |
| 1405036800000 | 985.56 |
| 1405296000000 | 991.56 |
| 1405382400000 | 991.96 |
| 1405468800000 | 991.2 |
| 1405555200000 | 990.98 |
| 1405641600000 | 989.33 |
| 1405900800000 | 992.61 |
| 1405987200000 | 998.48 |
| 1406073600000 | 1002.05 |
| 1406160000000 | 1002.04 |
| 1406246400000 | 1002.01 |
| 1406505600000 | 1000.15 |
| 1406592000000 | 993.92 |
| 1406678400000 | 992.59 |
| 1406764800000 | 986.94 |
| 1406851200000 | 984.33 |
| 1407110400000 | 990.64 |
| 1407196800000 | 988.12 |
| 1407283200000 | 979.81 |
| 1407369600000 | 974.99 |
| 1407456000000 | 971.51 |
| 1407715200000 | 981.81 |
| 1407801600000 | 984.79 |
| 1407888000000 | 991.08 |
| 1407974400000 | 994.38 |
| 1408060800000 | 994.35 |
| 1408320000000 | 994.6 |
| 1408406400000 | 1002.26 |
| 1408492800000 | 999.46 |
| 1408579200000 | 998.72 |
| 1408665600000 | 1003.72 |
| 1408924800000 | 1006.64 |
| 1409011200000 | 1010.14 |
| 1409097600000 | 1014.42 |
| 1409184000000 | 1011.8 |
| 1409270400000 | 1013.12 |
| 1409529600000 | 1015.93 |
| 1409616000000 | 1013.07 |
| 1409702400000 | 1019.76 |
| 1409788800000 | 1020.15 |
| 1409875200000 | 1020.55 |
| 1410134400000 | 1020.44 |
| 1410220800000 | 1014.69 |
| 1410307200000 | 1010.27 |
| 1410393600000 | 1006.02 |
| 1410480000000 | 999.88 |
| 1410739200000 | 995.23 |
| 1410825600000 | 989.59 |
| 1410912000000 | 996.03 |
| 1410998400000 | 992.37 |
| 1411084800000 | 997.72 |
| 1411344000000 | 989.22 |
| 1411430400000 | 985.22 |
| 1411516800000 | 986.95 |
| 1411603200000 | 979.45 |
| 1411689600000 | 974.97 |
| 1411948800000 | 964.39 |
| 1412035200000 | 964.6 |
| 1412121600000 | 958.66 |
| 1412208000000 | 958.45 |
| 1412294400000 | 959.77 |
| 1412553600000 | 964.54 |
| 1412640000000 | 963.59 |
| 1412726400000 | 956.74 |
| 1412812800000 | 961.42 |
| 1412899200000 | 949.85 |
| 1413158400000 | 937.54 |
| 1413244800000 | 938.14 |
| 1413331200000 | 930.33 |
| 1413417600000 | 922.18 |
| 1413504000000 | 925.39 |
| 1413763200000 | 932.83 |
| 1413849600000 | 935.66 |
| 1413936000000 | 942.7 |
| 1414022400000 | 939.54 |
| 1414108800000 | 936.28 |
| 1414368000000 | 928.66 |
| 1414454400000 | 939.34 |
| 1414540800000 | 949.31 |
| 1414627200000 | 946.34 |
| 1414713600000 | 946.9 |
| 1414972800000 | 945.52 |
| 1415059200000 | 942.47 |
| 1415145600000 | 938.81 |
| 1415232000000 | 930.9 |
| 1415318400000 | 929.46 |
| 1415577600000 | 933.85 |
| 1415664000000 | 933.04 |
| 1415750400000 | 931.97 |
| 1415836800000 | 931.46 |
| 1415923200000 | 928.52 |
| 1416182400000 | 924.68 |
| 1416268800000 | 925.53 |
| 1416355200000 | 927.28 |
| 1416441600000 | 927.13 |
| 1416528000000 | 933.04 |
| 1416787200000 | 935.52 |
| 1416873600000 | 936.13 |
| 1416960000000 | 937.23 |
| 1417046400000 | 936.23 |
| 1417132800000 | 930.68 |
| 1417392000000 | 917.77 |
| 1417478400000 | 922.17 |
| 1417564800000 | 924.93 |
| 1417651200000 | 924.39 |
| 1417737600000 | 921.79 |
| 1417996800000 | 912.92 |
| 1418083200000 | 905.8 |
| 1418169600000 | 904.48 |
| 1418256000000 | 896.84 |
| 1418342400000 | 893.27 |
| 1418601600000 | 884.6 |
| 1418688000000 | 876.27 |
| 1418774400000 | 877.31 |
| 1418860800000 | 883.63 |
| 1418947200000 | 886.9 |
| 1419206400000 | 892.96 |
| 1419292800000 | 889.67 |
| 1419379200000 | 891.86 |
| 1419465600000 | 891.84 |
| 1419552000000 | 894.39 |
| 1419811200000 | 897.02 |
| 1419897600000 | 898.09 |
| 1419984000000 | 902.32 |
| 1420156800000 | 901.34 |
| 1420416000000 | 895.55 |
| 1420502400000 | 890.47 |
| 1420588800000 | 892.01 |
| 1420675200000 | 901 |
| 1420761600000 | 906.8 |
| 1421020800000 | 906.51 |
| 1421107200000 | 908.2 |
| 1421193600000 | 908.32 |
| 1421280000000 | 908.01 |
| 1421366400000 | 904.68 |
| 1421625600000 | 903.29 |
| 1421712000000 | 905.1 |
| 1421798400000 | 912.64 |
| 1421884800000 | 916.86 |
| 1421971200000 | 920.89 |
| 1422230400000 | 920.23 |
| 1422316800000 | 924.24 |
| 1422403200000 | 925.92 |
| 1422489600000 | 919.71 |
| 1422576000000 | 915 |
| 1422835200000 | 911.92 |
| 1422921600000 | 919.23 |
| 1423008000000 | 922.35 |
| 1423094400000 | 922.01 |
| 1423180800000 | 918.9 |
| 1423440000000 | 910.03 |
| 1423526400000 | 908.68 |
| 1423612800000 | 907.38 |
| 1423699200000 | 909.89 |
| 1423785600000 | 921.17 |
| 1424044800000 | 919.26 |
| 1424131200000 | 919.23 |
| 1424217600000 | 920.84 |
| 1424304000000 | 921.91 |
| 1424390400000 | 922.24 |
| 1424649600000 | 921.79 |
| 1424736000000 | 927.77 |
| 1424822400000 | 932.3 |
| 1424908800000 | 933.91 |
| 1424995200000 | 935.91 |
| 1425254400000 | 934.38 |
| 1425340800000 | 934.76 |
| 1425427200000 | 929.27 |
| 1425513600000 | 929.89 |
| 1425600000000 | 928.16 |
| 1425859200000 | 917.93 |
| 1425945600000 | 907.22 |
| 1426032000000 | 902.13 |
| 1426118400000 | 909.53 |
| 1426204800000 | 904.02 |
| 1426464000000 | 902.91 |
| 1426550400000 | 908.12 |
| 1426636800000 | 910.56 |
| 1426723200000 | 917.67 |
| 1426809600000 | 922.26 |
| 1427068800000 | 927.09 |
| 1427155200000 | 931.67 |
| 1427241600000 | 932.11 |
| 1427328000000 | 923.58 |
| 1427414400000 | 923.04 |
| 1427673600000 | 929.56 |
| 1427760000000 | 933.54 |
| 1427846400000 | 941.08 |
| 1427932800000 | 951.45 |
| 1428019200000 | 954.08 |
| 1428278400000 | 964.02 |
| 1428364800000 | 965.22 |
| 1428451200000 | 980.08 |
| 1428537600000 | 983.68 |
| 1428624000000 | 990.69 |
| 1428883200000 | 999.82 |
| 1428969600000 | 996.01 |
| 1429056000000 | 992.92 |
| 1429142400000 | 1003.99 |
| 1429228800000 | 1002.7 |
| 1429488000000 | 992.74 |
| 1429574400000 | 994.45 |
| 1429660800000 | 1000.88 |
| 1429747200000 | 1001.82 |
| 1429833600000 | 1002.23 |
| 1430092800000 | 1012.83 |
| 1430179200000 | 1014.18 |
| 1430265600000 | 1014.21 |
| 1430352000000 | 1008.72 |
| 1430438400000 | 1007.43 |
| 1430697600000 | 1007.67 |
| 1430784000000 | 1003.96 |
| 1430870400000 | 995.07 |
| 1430956800000 | 978.94 |
| 1431043200000 | 991.13 |
| 1431302400000 | 994.47 |
| 1431388800000 | 989.34 |
| 1431475200000 | 995.85 |
| 1431561600000 | 1005.38 |
| 1431648000000 | 1011.67 |
| 1431907200000 | 1014.79 |
| 1431993600000 | 1017.25 |
| 1432080000000 | 1019.19 |
| 1432166400000 | 1018.96 |
| 1432252800000 | 1021.75 |
| 1432512000000 | 1019.98 |
| 1432598400000 | 1014.92 |
| 1432684800000 | 1011.21 |
| 1432771200000 | 1006.22 |
| 1432857600000 | 1007.51 |
| 1433116800000 | 1011.79 |
| 1433203200000 | 1003.32 |
| 1433289600000 | 998.94 |
| 1433376000000 | 990.85 |
| 1433462400000 | 986.31 |
| 1433721600000 | 977.37 |
| 1433808000000 | 966.41 |
| 1433894400000 | 974.98 |
| 1433980800000 | 975.26 |
| 1434067200000 | 977.66 |
| 1434326400000 | 970.17 |
| 1434412800000 | 964.47 |
| 1434499200000 | 970.08 |
| 1434585600000 | 981.84 |
| 1434672000000 | 979.46 |
| 1434931200000 | 987.85 |
| 1435017600000 | 989.76 |
| 1435104000000 | 990.18 |
| 1435190400000 | 992.08 |
| 1435276800000 | 983.29 |
| 1435536000000 | 958.32 |
| 1435622400000 | 973.14 |
| 1435708800000 | 978.03 |
| 1435795200000 | 977.63 |
| 1435881600000 | 969.95 |
| 1436140800000 | 945.94 |
| 1436227200000 | 924.89 |
| 1436313600000 | 899.76 |
| 1436400000000 | 923.31 |
| 1436486400000 | 936.89 |
| 1436745600000 | 951.11 |
| 1436832000000 | 951.95 |
| 1436918400000 | 947.52 |
| 1437004800000 | 951.95 |
| 1437091200000 | 955.74 |
| 1437350400000 | 953.93 |
| 1437436800000 | 950.69 |
| 1437523200000 | 945.58 |
| 1437609600000 | 941.34 |
| 1437696000000 | 930.67 |
| 1437955200000 | 903.13 |
| 1438041600000 | 903.61 |
| 1438128000000 | 908.98 |
| 1438214400000 | 902.97 |
| 1438300800000 | 906.48 |
| 1438560000000 | 896.91 |
| 1438646400000 | 901.39 |
| 1438732800000 | 905.4 |
| 1438819200000 | 904.73 |
| 1438905600000 | 907.58 |
| 1439164800000 | 914.85 |
| 1439251200000 | 899.64 |
| 1439337600000 | 879.8 |
| 1439424000000 | 887.48 |
| 1439510400000 | 889.07 |
| 1439769600000 | 880.48 |
| 1439856000000 | 869.37 |
| 1439942400000 | 856.92 |
| 1440028800000 | 846.81 |
| 1440115200000 | 824.36 |
| 1440374400000 | 775.11 |
| 1440460800000 | 789.73 |
| 1440547200000 | 800.71 |
| 1440633600000 | 822.46 |
| 1440720000000 | 833.37 |
| 1440979200000 | 829.51 |
| 1441065600000 | 819.85 |
| 1441152000000 | 816.04 |
| 1441238400000 | 819.44 |
| 1441324800000 | 803.37 |
| 1441584000000 | 797.03 |
| 1441670400000 | 802.07 |
| 1441756800000 | 823.17 |
| 1441843200000 | 825.1 |
| 1441929600000 | 829.88 |
| 1442188800000 | 829 |
| 1442275200000 | 826.63 |
| 1442361600000 | 839.24 |
| 1442448000000 | 843 |
| 1442534400000 | 854.92 |
| 1442793600000 | 845.73 |
| 1442880000000 | 841.41 |
| 1442966400000 | 826.5 |
| 1443052800000 | 823.82 |
| 1443139200000 | 825.59 |
| 1443398400000 | 820.74 |
| 1443484800000 | 818.3 |
| 1443571200000 | 826.85 |
| 1443657600000 | 833.83 |
| 1443744000000 | 839.89 |
| 1444003200000 | 853.76 |
| 1444089600000 | 857.86 |
| 1444176000000 | 866.96 |
| 1444262400000 | 862.88 |
| 1444348800000 | 870.74 |
| 1444608000000 | 880.2 |
| 1444694400000 | 872.37 |
| 1444780800000 | 870.39 |
| 1444867200000 | 886.88 |
| 1444953600000 | 888.63 |
| 1445212800000 | 890.53 |
| 1445299200000 | 891.96 |
| 1445385600000 | 885.53 |
| 1445472000000 | 880.12 |
| 1445558400000 | 888.83 |
| 1445817600000 | 890.98 |
| 1445904000000 | 887.21 |
| 1445990400000 | 888.47 |
| 1446076800000 | 877.78 |
| 1446163200000 | 877.55 |
| 1446422400000 | 877.15 |
| 1446508800000 | 885.18 |
| 1446595200000 | 892.15 |
| 1446681600000 | 889.21 |
| 1446768000000 | 884.22 |
| 1447027200000 | 869.39 |
| 1447113600000 | 859.55 |
| 1447200000000 | 861.41 |
| 1447286400000 | 862.52 |
| 1447372800000 | 853.21 |
| 1447632000000 | 846.25 |
| 1447718400000 | 856.74 |
| 1447804800000 | 853.05 |
| 1447891200000 | 867.53 |
| 1447977600000 | 874.65 |
| 1448236800000 | 873.74 |
| 1448323200000 | 873.72 |
| 1448409600000 | 874.49 |
| 1448496000000 | 875.05 |
| 1448582400000 | 867.52 |
| 1448841600000 | 860.84 |
| 1448928000000 | 869.11 |
| 1449014400000 | 868.43 |
| 1449100800000 | 865.69 |
| 1449187200000 | 864.16 |
| 1449446400000 | 861.64 |
| 1449532800000 | 848.69 |
| 1449619200000 | 843.56 |
| 1449705600000 | 837.3 |
| 1449792000000 | 821.73 |
| 1450051200000 | 817.51 |
| 1450137600000 | 826.89 |
| 1450224000000 | 836.26 |
| 1450310400000 | 846.55 |
| 1450396800000 | 846.21 |
| 1450656000000 | 850.34 |
| 1450742400000 | 851.46 |
| 1450828800000 | 855.52 |
| 1450915200000 | 856.13 |
| 1451001600000 | 849.57 |
| 1451260800000 | 849.59 |
| 1451347200000 | 853.33 |
| 1451433600000 | 852.5 |
| 1451520000000 | 854.96 |
| 1451865600000 | 830.85 |
| 1451952000000 | 832.66 |
| 1452038400000 | 828.59 |
| 1452124800000 | 807.24 |
| 1452211200000 | 812.61 |
| 1452470400000 | 792.98 |
| 1452556800000 | 788.66 |
| 1452643200000 | 793.3 |
| 1452729600000 | 784.86 |
| 1452816000000 | 771.19 |
| 1453075200000 | 769.53 |
| 1453161600000 | 779.29 |
| 1453248000000 | 759.65 |
| 1453334400000 | 755.74 |
| 1453420800000 | 771.08 |
| 1453680000000 | 778.41 |
| 1453766400000 | 771.78 |
| 1453852800000 | 774.3 |
| 1453939200000 | 777.07 |
| 1454025600000 | 792.29 |
| 1454284800000 | 794.33 |
| 1454371200000 | 789.11 |
| 1454457600000 | 780.37 |
| 1454544000000 | 791.12 |
| 1454630400000 | 789.54 |
| 1454889600000 | 785.19 |
| 1454976000000 | 782.47 |
| 1455062400000 | 782.88 |
| 1455148800000 | 766.8 |
| 1455235200000 | 756.96 |
| 1455494400000 | 771.35 |
| 1455580800000 | 776.84 |
| 1455667200000 | 777.61 |
| 1455753600000 | 786.82 |
| 1455840000000 | 786.73 |
| 1456099200000 | 794.54 |
| 1456185600000 | 790.68 |
| 1456272000000 | 784.9 |
| 1456358400000 | 782.51 |
| 1456444800000 | 785.92 |
| 1456704000000 | 787.52 |
| 1456790400000 | 797.44 |
| 1456876800000 | 810.28 |
| 1456963200000 | 818.5 |
| 1457049600000 | 828.71 |
| 1457308800000 | 831.03 |
| 1457395200000 | 826.48 |
| 1457481600000 | 826.91 |
| 1457568000000 | 830.82 |
| 1457654400000 | 837.59 |
| 1457913600000 | 839.15 |
| 1458000000000 | 829.41 |
| 1458086400000 | 829.71 |
| 1458172800000 | 848.43 |
| 1458259200000 | 856.71 |
| 1458518400000 | 858.22 |
| 1458604800000 | 859.37 |
| 1458691200000 | 853.62 |
| 1458777600000 | 846.86 |
| 1458864000000 | 846.75 |
| 1459123200000 | 843.86 |
| 1459209600000 | 847.46 |
| 1459296000000 | 864.19 |
| 1459382400000 | 868.7 |
| 1459468800000 | 863.21 |
| 1459728000000 | 865.06 |
| 1459814400000 | 857.81 |
| 1459900800000 | 858.84 |
| 1459987200000 | 859.59 |
| 1460073600000 | 864.74 |
| 1460332800000 | 869.13 |
| 1460419200000 | 871.47 |
| 1460505600000 | 878.45 |
| 1460592000000 | 879.41 |
| 1460678400000 | 880.38 |
| 1460937600000 | 879.68 |
| 1461024000000 | 890.12 |
| 1461110400000 | 887.28 |
| 1461196800000 | 888.74 |
| 1461283200000 | 881.37 |
| 1461542400000 | 877.42 |
| 1461628800000 | 878.24 |
| 1461715200000 | 877.14 |
| 1461801600000 | 880.38 |
| 1461888000000 | 879.65 |
| 1462147200000 | 876.15 |
| 1462233600000 | 871.52 |
| 1462320000000 | 861.05 |
| 1462406400000 | 859.53 |
| 1462492800000 | 854.3 |
| 1462752000000 | 845.84 |
| 1462838400000 | 850.2 |
| 1462924800000 | 852.25 |
| 1463011200000 | 850.53 |
| 1463097600000 | 842.39 |
| 1463356800000 | 840.33 |
| 1463443200000 | 843.39 |
| 1463529600000 | 836.41 |
| 1463616000000 | 824.17 |
| 1463702400000 | 829.04 |
| 1463961600000 | 832.26 |
| 1464048000000 | 829.93 |
| 1464134400000 | 835.47 |
| 1464220800000 | 839.3 |
| 1464307200000 | 843.18 |
| 1464566400000 | 841.81 |
| 1464652800000 | 844.41 |
| 1464739200000 | 846.14 |
| 1464825600000 | 847.71 |
| 1464912000000 | 851.29 |
| 1465171200000 | 857.95 |
| 1465257600000 | 869.85 |
| 1465344000000 | 874.57 |
| 1465430400000 | 871.76 |
| 1465516800000 | 864.25 |
| 1465776000000 | 848.88 |
| 1465862400000 | 844.62 |
| 1465948800000 | 847.98 |
| 1466035200000 | 839.41 |
| 1466121600000 | 845.3 |
| 1466380800000 | 856.6 |
| 1466467200000 | 860.41 |
| 1466553600000 | 862.83 |
| 1466640000000 | 866.32 |
| 1466726400000 | 834.73 |
| 1466985600000 | 830.58 |
| 1467072000000 | 842.85 |
| 1467158400000 | 858.88 |
| 1467244800000 | 867.79 |
| 1467331200000 | 873.08 |
| 1467590400000 | 879.52 |
| 1467676800000 | 873.04 |
| 1467763200000 | 864.83 |
| 1467849600000 | 872.18 |
| 1467936000000 | 871.68 |
| 1468195200000 | 884.61 |
| 1468281600000 | 889.5 |
| 1468368000000 | 891.94 |
| 1468454400000 | 898.19 |
| 1468540800000 | 898.02 |
| 1468800000000 | 898.1 |
| 1468886400000 | 897.97 |
| 1468972800000 | 899.64 |
| 1469059200000 | 902.1 |
| 1469145600000 | 903.82 |
| 1469404800000 | 901.97 |
| 1469491200000 | 904.87 |
| 1469577600000 | 906.94 |
| 1469664000000 | 910.7 |
| 1469750400000 | 912.78 |
| 1470009600000 | 919.91 |
| 1470096000000 | 916.4 |
| 1470182400000 | 912.58 |
| 1470268800000 | 918.87 |
| 1470355200000 | 926.31 |
| 1470614400000 | 932.29 |
| 1470700800000 | 937.84 |
| 1470787200000 | 942.6 |
| 1470873600000 | 943.13 |
| 1470960000000 | 942.87 |
| 1471219200000 | 948.88 |
| 1471305600000 | 950.73 |
| 1471392000000 | 943.03 |
| 1471478400000 | 949.7 |
| 1471564800000 | 942.5 |
| 1471824000000 | 934.82 |
| 1471910400000 | 938.09 |
| 1471996800000 | 931.18 |
| 1472083200000 | 933.37 |
| 1472169600000 | 938.03 |
| 1472428800000 | 928.96 |
| 1472515200000 | 933.46 |
| 1472601600000 | 932.87 |
| 1472688000000 | 929.43 |
| 1472774400000 | 935 |
| 1473033600000 | 943.03 |
| 1473120000000 | 952.28 |
| 1473206400000 | 955.92 |
| 1473292800000 | 956.66 |
| 1473379200000 | 943.75 |
| 1473638400000 | 924.4 |
| 1473724800000 | 919.81 |
| 1473811200000 | 922 |
| 1473897600000 | 926.44 |
| 1473984000000 | 924.93 |
| 1474243200000 | 934.25 |
| 1474329600000 | 935.49 |
| 1474416000000 | 941.53 |
| 1474502400000 | 953.65 |
| 1474588800000 | 953.75 |
| 1474848000000 | 943.09 |
| 1474934400000 | 950.66 |
| 1475020800000 | 950.87 |
| 1475107200000 | 950.26 |
| 1475193600000 | 943.47 |
| 1475452800000 | 950.83 |
| 1475539200000 | 953.96 |
| 1475625600000 | 953.61 |
| 1475712000000 | 952.5 |
| 1475798400000 | 946.73 |
| 1476057600000 | 948.88 |
| 1476144000000 | 937.83 |
| 1476230400000 | 934.87 |
| 1476316800000 | 923.7 |
| 1476403200000 | 928.91 |
| 1476662400000 | 924.21 |
| 1476748800000 | 935.16 |
| 1476835200000 | 939.49 |
| 1476921600000 | 939.07 |
| 1477008000000 | 936.54 |
| 1477267200000 | 940.48 |
| 1477353600000 | 939.05 |
| 1477440000000 | 934.74 |
| 1477526400000 | 933.21 |
| 1477612800000 | 927.36 |
| 1477872000000 | 925.37 |
| 1477958400000 | 923.44 |
| 1478044800000 | 907.85 |
| 1478131200000 | 905.12 |
| 1478217600000 | 900.54 |
| 1478476800000 | 912.83 |
| 1478563200000 | 916.9 |
| 1478649600000 | 895.22 |
| 1478736000000 | 900.53 |
| 1478822400000 | 881.16 |
| 1479081600000 | 875.68 |
| 1479168000000 | 875.18 |
| 1479254400000 | 881.6 |
| 1479340800000 | 878.74 |
| 1479427200000 | 874.83 |
| 1479686400000 | 872.57 |
| 1479772800000 | 879.61 |
| 1479859200000 | 876.6 |
| 1479945600000 | 871.67 |
| 1480032000000 | 875.13 |
| 1480291200000 | 879.82 |
| 1480377600000 | 879.91 |
| 1480464000000 | 882.97 |
| 1480550400000 | 876.59 |
| 1480636800000 | 871.45 |
| 1480896000000 | 869.96 |
| 1480982400000 | 877.08 |
| 1481068800000 | 881.52 |
| 1481155200000 | 891.53 |
| 1481241600000 | 889.82 |
| 1481500800000 | 886.97 |
| 1481587200000 | 890.62 |
| 1481673600000 | 887.49 |
| 1481760000000 | 880.77 |
| 1481846400000 | 880.65 |
| 1482105600000 | 874.5 |
| 1482192000000 | 869.83 |
| 1482278400000 | 871.94 |
| 1482364800000 | 865.15 |
| 1482451200000 | 865 |
| 1482710400000 | 863.26 |
| 1482796800000 | 864.75 |
| 1482883200000 | 870.42 |
| 1482969600000 | 875.91 |
| 1483056000000 | 880.2 |
| 1483315200000 | 880.62 |
| 1483401600000 | 882.87 |
| 1483488000000 | 887.09 |
| 1483574400000 | 898.45 |
| 1483660800000 | 896.07 |
| 1483920000000 | 887.95 |
| 1484006400000 | 896.08 |
| 1484092800000 | 896.63 |
| 1484179200000 | 906.54 |
| 1484265600000 | 908.58 |
| 1484524800000 | 902.74 |
| 1484611200000 | 907.43 |
| 1484697600000 | 911.91 |
| 1484784000000 | 905.82 |
| 1484870400000 | 906.98 |
| 1485129600000 | 913.3 |
| 1485216000000 | 919.31 |
| 1485302400000 | 920.17 |
| 1485388800000 | 922.2 |
| 1485475200000 | 922.39 |
| 1485734400000 | 921.17 |
| 1485820800000 | 920.83 |
| 1485907200000 | 927.42 |
| 1485993600000 | 933.83 |
| 1486080000000 | 938.89 |
| 1486339200000 | 942.88 |
| 1486425600000 | 941.45 |
| 1486512000000 | 944.28 |
| 1486598400000 | 949.08 |
| 1486684800000 | 952.24 |
| 1486944000000 | 958.49 |
| 1487030400000 | 960.74 |
| 1487116800000 | 970.99 |
| 1487203200000 | 972.91 |
| 1487289600000 | 970.81 |
| 1487548800000 | 972.8 |
| 1487635200000 | 974.76 |
| 1487721600000 | 977.83 |
| 1487808000000 | 982.24 |
| 1487894400000 | 978.52 |
| 1488153600000 | 977.05 |
| 1488240000000 | 975.91 |
| 1488326400000 | 977.97 |
| 1488412800000 | 972.97 |
| 1488499200000 | 966.9 |
| 1488758400000 | 970.15 |
| 1488844800000 | 975.68 |
| 1488931200000 | 973.55 |
| 1489017600000 | 962.03 |
| 1489104000000 | 964.67 |
| 1489363200000 | 973.35 |
| 1489449600000 | 974.69 |
| 1489536000000 | 979.68 |
| 1489622400000 | 996.88 |
| 1489708800000 | 1000.18 |
| 1489968000000 | 1003.56 |
| 1490054400000 | 1004.64 |
| 1490140800000 | 1000.09 |
| 1490227200000 | 1003.68 |
| 1490313600000 | 1005.34 |
| 1490572800000 | 1000.91 |
| 1490659200000 | 1003.35 |
| 1490745600000 | 1005.39 |
| 1490832000000 | 1005.85 |
| 1490918400000 | 1002.83 |
| 1491177600000 | 1009.15 |
| 1491264000000 | 1007.54 |
| 1491350400000 | 1012.06 |
| 1491436800000 | 1007.57 |
| 1491523200000 | 1008.07 |
| 1491782400000 | 1001.3 |
| 1491868800000 | 998.84 |
| 1491955200000 | 1000.15 |
| 1492041600000 | 1007.22 |
| 1492128000000 | 1001.71 |
| 1492387200000 | 1000.88 |
| 1492473600000 | 1000.91 |
| 1492560000000 | 998.78 |
| 1492646400000 | 1002.09 |
| 1492732800000 | 1005.26 |
| 1492992000000 | 1008.38 |
| 1493078400000 | 1018.36 |
| 1493164800000 | 1019.2 |
| 1493251200000 | 1016.15 |
| 1493337600000 | 1015.5 |
| 1493596800000 | 1016.72 |
| 1493683200000 | 1022.38 |
| 1493769600000 | 1017.99 |
| 1493856000000 | 1015.51 |
| 1493942400000 | 1011.62 |
| 1494201600000 | 1015.67 |
| 1494288000000 | 1014.77 |
| 1494374400000 | 1017.93 |
| 1494460800000 | 1022.94 |
| 1494547200000 | 1020.56 |
| 1494806400000 | 1028.03 |
| 1494892800000 | 1031.62 |
| 1494979200000 | 1026.32 |
| 1495065600000 | 1006.28 |
| 1495152000000 | 1013.86 |
| 1495411200000 | 1016.21 |
| 1495497600000 | 1014.38 |
| 1495584000000 | 1015.95 |
| 1495670400000 | 1025.14 |
| 1495756800000 | 1026.52 |
| 1496016000000 | 1022.22 |
| 1496102400000 | 1022.15 |
| 1496188800000 | 1026.5 |
| 1496275200000 | 1027.8 |
| 1496361600000 | 1034.88 |
| 1496620800000 | 1040.29 |
| 1496707200000 | 1039.51 |
| 1496793600000 | 1040.03 |
| 1496880000000 | 1042.52 |
| 1496966400000 | 1041.76 |
| 1497225600000 | 1033.64 |
| 1497312000000 | 1037.29 |
| 1497398400000 | 1038.64 |
| 1497484800000 | 1032.7 |
| 1497571200000 | 1031.28 |
| 1497830400000 | 1034 |
| 1497916800000 | 1025.88 |
| 1498003200000 | 1026.53 |
| 1498089600000 | 1026.35 |
| 1498176000000 | 1029.07 |
| 1498435200000 | 1034.39 |
| 1498521600000 | 1031.74 |
| 1498608000000 | 1026.82 |
| 1498694400000 | 1030.11 |
| 1498780800000 | 1031.52 |
| 1499040000000 | 1031.52 |
| 1499126400000 | 1026.75 |
| 1499212800000 | 1027.7 |
| 1499299200000 | 1027.08 |
| 1499385600000 | 1026.23 |
| 1499644800000 | 1028.68 |
| 1499731200000 | 1029.56 |
| 1499817600000 | 1037.74 |
| 1499904000000 | 1045.2 |
| 1499990400000 | 1050.86 |
| 1500249600000 | 1055.49 |
| 1500336000000 | 1058.32 |
| 1500422400000 | 1066.35 |
| 1500508800000 | 1066.31 |
| 1500595200000 | 1067.41 |
| 1500854400000 | 1070.15 |
| 1500940800000 | 1068.56 |
| 1501027200000 | 1068.56 |
| 1501113600000 | 1075.36 |
| 1501200000000 | 1069.63 |
| 1501459200000 | 1072.81 |
| 1501545600000 | 1074.33 |
| 1501632000000 | 1075.62 |
| 1501718400000 | 1068.42 |
| 1501804800000 | 1071.96 |
| 1502064000000 | 1078.8 |
| 1502150400000 | 1079.45 |
| 1502236800000 | 1069.61 |
| 1502323200000 | 1054.53 |
| 1502409600000 | 1044.97 |
| 1502668800000 | 1051.03 |
| 1502755200000 | 1051.07 |
| 1502841600000 | 1057.63 |
| 1502928000000 | 1063.98 |
| 1503014400000 | 1061.99 |
| 1503273600000 | 1064.87 |
| 1503360000000 | 1068 |
| 1503446400000 | 1070.59 |
| 1503532800000 | 1080.06 |
| 1503619200000 | 1084.13 |
| 1503878400000 | 1089.42 |
| 1503964800000 | 1086.08 |
| 1504051200000 | 1093.8 |
| 1504137600000 | 1100.09 |
| 1504224000000 | 1106.23 |
| 1504483200000 | 1100.02 |
| 1504569600000 | 1106.85 |
| 1504656000000 | 1106.14 |
| 1504742400000 | 1113.44 |
| 1504828800000 | 1114.37 |
| 1505088000000 | 1118.37 |
| 1505174400000 | 1122.16 |
| 1505260800000 | 1118.91 |
| 1505347200000 | 1121.9 |
| 1505433600000 | 1128.32 |
| 1505692800000 | 1130.91 |
| 1505779200000 | 1128.2 |
| 1505865600000 | 1128.21 |
| 1505952000000 | 1124.73 |
| 1506038400000 | 1113.95 |
| 1506297600000 | 1092.24 |
| 1506384000000 | 1091.05 |
| 1506470400000 | 1088.56 |
| 1506556800000 | 1087.23 |
| 1506643200000 | 1098.95 |
| 1506902400000 | 1102.15 |
| 1506988800000 | 1112.23 |
| 1507075200000 | 1117.04 |
| 1507161600000 | 1119.84 |
| 1507248000000 | 1121.16 |
| 1507507200000 | 1118.53 |
| 1507593600000 | 1126.7 |
| 1507680000000 | 1128.22 |
| 1507766400000 | 1133.79 |
| 1507852800000 | 1136.96 |
| 1508112000000 | 1140.29 |
| 1508198400000 | 1134.13 |
| 1508284800000 | 1134.83 |
| 1508371200000 | 1132.63 |
| 1508457600000 | 1135.49 |
| 1508716800000 | 1134.27 |
| 1508803200000 | 1136.11 |
| 1508889600000 | 1138.82 |
| 1508976000000 | 1137.34 |
| 1509062400000 | 1131.08 |
| 1509321600000 | 1135.85 |
| 1509408000000 | 1140.07 |
| 1509494400000 | 1145.91 |
| 1509580800000 | 1146.04 |
| 1509667200000 | 1145.59 |
| 1509926400000 | 1147.28 |
| 1510012800000 | 1145.58 |
| 1510099200000 | 1148.83 |
| 1510185600000 | 1144.5 |
| 1510272000000 | 1142.69 |
| 1510531200000 | 1139.75 |
| 1510617600000 | 1141.21 |
| 1510704000000 | 1138.17 |
| 1510790400000 | 1148.01 |
| 1510876800000 | 1153.82 |
| 1511136000000 | 1155.39 |
| 1511222400000 | 1162.82 |
| 1511308800000 | 1166.79 |
| 1511395200000 | 1170.87 |
| 1511481600000 | 1171.2 |
| 1511740800000 | 1167.84 |
| 1511827200000 | 1165.9 |
| 1511913600000 | 1168.58 |
| 1512000000000 | 1162.24 |
| 1512086400000 | 1157.36 |
| 1512345600000 | 1156.53 |
| 1512432000000 | 1151.01 |
| 1512518400000 | 1132.78 |
| 1512604800000 | 1125.76 |
| 1512691200000 | 1132.68 |
| 1512950400000 | 1141.6 |
| 1513036800000 | 1133.37 |
| 1513123200000 | 1140.37 |
| 1513209600000 | 1141.25 |
| 1513296000000 | 1148 |
| 1513555200000 | 1156.91 |
| 1513641600000 | 1156.96 |
| 1513728000000 | 1161.13 |
| 1513814400000 | 1162.18 |
| 1513900800000 | 1171.22 |
| 1514160000000 | 1170.44 |
| 1514246400000 | 1170.1 |
| 1514332800000 | 1185.36 |
| 1514419200000 | 1197.1 |
| 1514505600000 | 1204.67 |
| 1514851200000 | 1220.6 |
| 1514937600000 | 1225.46 |
| 1515024000000 | 1229.77 |
| 1515110400000 | 1238.93 |
| 1515369600000 | 1242.19 |
| 1515456000000 | 1240.7 |
| 1515542400000 | 1237.64 |
| 1515628800000 | 1239.45 |
| 1515715200000 | 1247.02 |
| 1515974400000 | 1251.03 |
| 1516060800000 | 1251.52 |
| 1516147200000 | 1253.71 |
| 1516233600000 | 1253.27 |
| 1516320000000 | 1260.25 |
| 1516579200000 | 1269.33 |
| 1516665600000 | 1271.97 |
| 1516752000000 | 1282.7 |
| 1516838400000 | 1289.38 |
| 1516924800000 | 1292.22 |
| 1517184000000 | 1287.35 |
| 1517270400000 | 1273.56 |
| 1517356800000 | 1276.51 |
| 1517443200000 | 1273.48 |
| 1517529600000 | 1255.79 |
| 1517788800000 | 1230.06 |
| 1517875200000 | 1193.75 |
| 1517961600000 | 1194.64 |
| 1518048000000 | 1193.7 |
| 1518134400000 | 1176.13 |
| 1518393600000 | 1186.91 |
| 1518480000000 | 1188.37 |
| 1518566400000 | 1204.59 |
| 1518652800000 | 1213.51 |
| 1518739200000 | 1212.32 |
| 1518998400000 | 1219.04 |
| 1519084800000 | 1217.45 |
| 1519171200000 | 1231.06 |
| 1519257600000 | 1225.03 |
| 1519344000000 | 1238.79 |
| 1519603200000 | 1244.71 |
| 1519689600000 | 1238.04 |
| 1519776000000 | 1229.22 |
| 1519862400000 | 1227.85 |
| 1519948800000 | 1221.02 |
| 1520208000000 | 1210.76 |
| 1520294400000 | 1223.14 |
| 1520380800000 | 1214.81 |
| 1520467200000 | 1221.71 |
| 1520553600000 | 1231.69 |
| 1520812800000 | 1244.87 |
| 1520899200000 | 1245.63 |
| 1520985600000 | 1240.3 |
| 1521072000000 | 1241.1 |
| 1521158400000 | 1239.18 |
| 1521417600000 | 1229.66 |
| 1521504000000 | 1233.94 |
| 1521590400000 | 1233.88 |
| 1521676800000 | 1227.21 |
| 1521763200000 | 1199.82 |
| 1522022400000 | 1211.65 |
| 1522108800000 | 1222.69 |
| 1522195200000 | 1208.26 |
| 1522281600000 | 1216.28 |
| 1522368000000 | 1219.21 |
| 1522627200000 | 1222.36 |
| 1522713600000 | 1229.72 |
| 1522800000000 | 1217.76 |
| 1522886400000 | 1227.82 |
| 1522972800000 | 1226.78 |
| 1523232000000 | 1229.8 |
| 1523318400000 | 1235.78 |
| 1523404800000 | 1238.62 |
| 1523491200000 | 1237.76 |
| 1523577600000 | 1239.63 |
| 1523836800000 | 1235.15 |
| 1523923200000 | 1234.72 |
| 1524009600000 | 1238.05 |
| 1524096000000 | 1244.66 |
| 1524182400000 | 1234.73 |
| 1524441600000 | 1224.29 |
| 1524528000000 | 1216.92 |
| 1524614400000 | 1205.88 |
| 1524700800000 | 1203.82 |
| 1524787200000 | 1212.13 |
| 1525046400000 | 1223.29 |
| 1525132800000 | 1221.01 |
| 1525219200000 | 1221.61 |
| 1525305600000 | 1211.31 |
| 1525392000000 | 1207.58 |
| 1525651200000 | 1207.84 |
| 1525737600000 | 1200.44 |
| 1525824000000 | 1202.65 |
| 1525910400000 | 1211.58 |
| 1525996800000 | 1217.91 |
| 1526256000000 | 1219.13 |
| 1526342400000 | 1207.61 |
| 1526428800000 | 1207.19 |
| 1526515200000 | 1202.98 |
| 1526601600000 | 1201.97 |
| 1526860800000 | 1201.99 |
| 1526947200000 | 1208.8 |
| 1527033600000 | 1206.1 |
| 1527120000000 | 1209.72 |
| 1527206400000 | 1209.88 |
| 1527465600000 | 1218.83 |
| 1527552000000 | 1206.12 |
| 1527638400000 | 1201.67 |
| 1527724800000 | 1209.13 |
| 1527811200000 | 1210.52 |
| 1528070400000 | 1218.43 |
| 1528156800000 | 1211.08 |
| 1528243200000 | 1217.18 |
| 1528329600000 | 1217.35 |
| 1528416000000 | 1208.36 |
| 1528675200000 | 1214.86 |
| 1528761600000 | 1214.81 |
| 1528848000000 | 1210.39 |
| 1528934400000 | 1200.26 |
| 1529020800000 | 1189.1 |
| 1529280000000 | 1176.99 |
| 1529366400000 | 1157.53 |
| 1529452800000 | 1165.35 |
| 1529539200000 | 1152.61 |
| 1529625600000 | 1156.16 |
| 1529884800000 | 1145.17 |
| 1529971200000 | 1141.17 |
| 1530057600000 | 1124.97 |
| 1530144000000 | 1113.24 |
| 1530230400000 | 1135.27 |
| 1530489600000 | 1123.06 |
| 1530576000000 | 1118.94 |
| 1530662400000 | 1117.76 |
| 1530748800000 | 1108.43 |
| 1530835200000 | 1118.02 |
| 1531094400000 | 1131.41 |
| 1531180800000 | 1134.57 |
| 1531267200000 | 1122.75 |
| 1531353600000 | 1133.35 |
| 1531440000000 | 1137.81 |
| 1531699200000 | 1128.77 |
| 1531785600000 | 1130.42 |
| 1531872000000 | 1124.81 |
| 1531958400000 | 1115.81 |
| 1532044800000 | 1119.42 |
| 1532304000000 | 1114.58 |
| 1532390400000 | 1127.51 |
| 1532476800000 | 1134.39 |
| 1532563200000 | 1139.1 |
| 1532649600000 | 1143.64 |
| 1532908800000 | 1136.08 |
| 1532995200000 | 1131.86 |
| 1533081600000 | 1137.68 |
| 1533168000000 | 1119.97 |
| 1533254400000 | 1125.42 |
| 1533513600000 | 1121.79 |
| 1533600000000 | 1129.13 |
| 1533686400000 | 1127.1 |
| 1533772800000 | 1127.76 |
| 1533859200000 | 1112.04 |
| 1534118400000 | 1084.96 |
| 1534204800000 | 1090.98 |
| 1534291200000 | 1073.65 |
| 1534377600000 | 1074.43 |
| 1534464000000 | 1075.36 |
| 1534723200000 | 1080.91 |
| 1534809600000 | 1094.9 |
| 1534896000000 | 1092.26 |
| 1534982400000 | 1092.93 |
| 1535068800000 | 1092.8 |
| 1535328000000 | 1108.61 |
| 1535414400000 | 1108.43 |
| 1535500800000 | 1108.52 |
| 1535587200000 | 1101.53 |
| 1535673600000 | 1105.13 |
| 1535932800000 | 1095.62 |
| 1536019200000 | 1089.99 |
| 1536105600000 | 1076.92 |
| 1536192000000 | 1069.73 |
| 1536278400000 | 1070.48 |
| 1536537600000 | 1054.33 |
| 1536624000000 | 1051.48 |
| 1536710400000 | 1048.93 |
| 1536796800000 | 1059.6 |
| 1536883200000 | 1070.21 |
| 1537142400000 | 1061.29 |
| 1537228800000 | 1062.46 |
| 1537315200000 | 1067.61 |
| 1537401600000 | 1068.47 |
| 1537488000000 | 1080.85 |
| 1537747200000 | 1071.86 |
| 1537833600000 | 1069.59 |
| 1537920000000 | 1077.59 |
| 1538006400000 | 1080.78 |
| 1538092800000 | 1077.29 |
| 1538352000000 | 1074.42 |
| 1538438400000 | 1062.32 |
| 1538524800000 | 1062.13 |
| 1538611200000 | 1044.24 |
| 1538697600000 | 1029.73 |
| 1538956800000 | 1020.97 |
| 1539043200000 | 1017.4 |
| 1539129600000 | 1008.97 |
| 1539216000000 | 972.15 |
| 1539302400000 | 992.92 |
| 1539561600000 | 988.43 |
| 1539648000000 | 998.76 |
| 1539734400000 | 1001.11 |
| 1539820800000 | 996.73 |
| 1539907200000 | 997.59 |
| 1540166400000 | 1005.34 |
| 1540252800000 | 983 |
| 1540339200000 | 978.06 |
| 1540425600000 | 967.13 |
| 1540512000000 | 955.79 |
| 1540771200000 | 944.74 |
| 1540857600000 | 949.68 |
| 1540944000000 | 962.2 |
| 1541030400000 | 977.25 |
| 1541116800000 | 1003.7 |
| 1541376000000 | 1002.39 |
| 1541462400000 | 999.85 |
| 1541548800000 | 1003.76 |
| 1541635200000 | 1005.41 |
| 1541721600000 | 993.42 |
| 1541980800000 | 984.11 |
| 1542067200000 | 984.98 |
| 1542153600000 | 987.29 |
| 1542240000000 | 996.46 |
| 1542326400000 | 1002.73 |
| 1542585600000 | 1009.25 |
| 1542672000000 | 997.95 |
| 1542758400000 | 1002.58 |
| 1542844800000 | 1000.29 |
| 1542931200000 | 992.61 |
| 1543190400000 | 997.43 |
| 1543276800000 | 1000.7 |
| 1543363200000 | 1008.27 |
| 1543449600000 | 1015.23 |
| 1543536000000 | 1015.4 |
| 1543795200000 | 1035.16 |
| 1543881600000 | 1033.45 |
| 1543968000000 | 1021.69 |
| 1544054400000 | 998.31 |
| 1544140800000 | 1001.6 |
| 1544400000000 | 981.63 |
| 1544486400000 | 982.42 |
| 1544572800000 | 996.75 |
| 1544659200000 | 1003.67 |
| 1544745600000 | 991.61 |
| 1545004800000 | 986.3 |
| 1545091200000 | 983.08 |
| 1545177600000 | 989.13 |
| 1545264000000 | 982.95 |
| 1545350400000 | 978.17 |
| 1545609600000 | 974.39 |
| 1545696000000 | 971.1 |
| 1545782400000 | 967.19 |
| 1545868800000 | 973.58 |
| 1545955200000 | 985.23 |
| 1546214400000 | 990.27 |
| 1546387200000 | 984.38 |
| 1546473600000 | 977.2 |
| 1546560000000 | 987.98 |
| 1546819200000 | 1000.5 |
| 1546905600000 | 998.03 |
| 1546992000000 | 1009.78 |
| 1547078400000 | 1014.55 |
| 1547164800000 | 1016.73 |
| 1547424000000 | 1010.25 |
| 1547510400000 | 1018.98 |
| 1547596800000 | 1021.39 |
| 1547683200000 | 1015.14 |
| 1547769600000 | 1022.08 |
| 1548028800000 | 1019.04 |
| 1548115200000 | 1013.75 |
| 1548201600000 | 1018.55 |
| 1548288000000 | 1026.63 |
| 1548374400000 | 1032.73 |
| 1548633600000 | 1032.12 |
| 1548720000000 | 1032.74 |
| 1548806400000 | 1038.37 |
| 1548892800000 | 1050.48 |
| 1548979200000 | 1050.6 |
| 1549238400000 | 1050.55 |
| 1549324800000 | 1051.01 |
| 1549411200000 | 1049.61 |
| 1549497600000 | 1047.25 |
| 1549584000000 | 1046.69 |
| 1549843200000 | 1043.98 |
| 1549929600000 | 1048.21 |
| 1550016000000 | 1052.17 |
| 1550102400000 | 1052.44 |
| 1550188800000 | 1047.06 |
| 1550448000000 | 1052.95 |
| 1550534400000 | 1056.45 |
| 1550620800000 | 1064.73 |
| 1550707200000 | 1064.47 |
| 1550793600000 | 1070.08 |
| 1551052800000 | 1080.52 |
| 1551139200000 | 1076.53 |
| 1551225600000 | 1077.64 |
| 1551312000000 | 1068.88 |
| 1551398400000 | 1071.57 |
| 1551657600000 | 1076.42 |
| 1551744000000 | 1079.05 |
| 1551830400000 | 1076.03 |
| 1551916800000 | 1064.63 |
| 1552003200000 | 1057.6 |
| 1552262400000 | 1066.42 |
| 1552348800000 | 1074.57 |
| 1552435200000 | 1075.13 |
| 1552521600000 | 1073.35 |
| 1552608000000 | 1077.78 |
| 1552867200000 | 1086.28 |
| 1552953600000 | 1085.98 |
| 1553040000000 | 1085.25 |
| 1553126400000 | 1083.26 |
| 1553212800000 | 1069.89 |
| 1553472000000 | 1058.96 |
| 1553558400000 | 1063.27 |
| 1553644800000 | 1057.71 |
| 1553731200000 | 1055.27 |
| 1553817600000 | 1068.16 |
| 1554076800000 | 1079.73 |
| 1554163200000 | 1080.15 |
| 1554249600000 | 1086.87 |
| 1554336000000 | 1086.47 |
| 1554422400000 | 1089.2 |
| 1554681600000 | 1088.33 |
| 1554768000000 | 1092.6 |
| 1554854400000 | 1096.99 |
| 1554940800000 | 1092.65 |
| 1555027200000 | 1093.33 |
| 1555286400000 | 1093.83 |
| 1555372800000 | 1094.76 |
| 1555459200000 | 1096.15 |
| 1555545600000 | 1089.47 |
| 1555632000000 | 1092.34 |
| 1555891200000 | 1090.15 |
| 1555977600000 | 1087.31 |
| 1556064000000 | 1083.02 |
| 1556150400000 | 1075.13 |
| 1556236800000 | 1072.33 |
| 1556496000000 | 1072.42 |
| 1556582400000 | 1071.83 |
| 1556668800000 | 1072.26 |
| 1556755200000 | 1060.77 |
| 1556841600000 | 1064.02 |
| 1557100800000 | 1045.83 |
| 1557187200000 | 1042.36 |
| 1557273600000 | 1035.9 |
| 1557360000000 | 1014.42 |
| 1557446400000 | 1019.32 |
| 1557705600000 | 998.27 |
| 1557792000000 | 998.03 |
| 1557878400000 | 1004.93 |
| 1557964800000 | 999.2 |
| 1558051200000 | 984.99 |
| 1558310400000 | 982.08 |
| 1558396800000 | 989.26 |
| 1558483200000 | 990.59 |
| 1558569600000 | 979.08 |
| 1558656000000 | 981 |
| 1558915200000 | 987.02 |
| 1559001600000 | 991.7 |
| 1559088000000 | 985.6 |
| 1559174400000 | 991.02 |
| 1559260800000 | 995.11 |
| 1559520000000 | 996.98 |
| 1559606400000 | 997.83 |
| 1559692800000 | 1000.55 |
| 1559779200000 | 996.55 |
| 1559865600000 | 1001.59 |
| 1560124800000 | 1010.37 |
| 1560211200000 | 1019.35 |
| 1560297600000 | 1014.78 |
| 1560384000000 | 1016.64 |
| 1560470400000 | 1008.59 |
| 1560729600000 | 1004.41 |
| 1560816000000 | 1010.71 |
| 1560902400000 | 1020.41 |
| 1560988800000 | 1036.62 |
| 1561075200000 | 1035.94 |
| 1561334400000 | 1037.85 |
| 1561420800000 | 1032.79 |
| 1561507200000 | 1034.13 |
| 1561593600000 | 1038.97 |
| 1561680000000 | 1039.08 |
| 1561939200000 | 1048.63 |
| 1562025600000 | 1047.9 |
| 1562112000000 | 1046 |
| 1562198400000 | 1050.94 |
| 1562284800000 | 1049 |
| 1562544000000 | 1034.71 |
| 1562630400000 | 1029.97 |
| 1562716800000 | 1035.97 |
| 1562803200000 | 1044.48 |
| 1562889600000 | 1042.05 |
| 1563148800000 | 1041.98 |
| 1563235200000 | 1042.87 |
| 1563321600000 | 1037.76 |
| 1563408000000 | 1036.63 |
| 1563494400000 | 1041.09 |
| 1563753600000 | 1037.17 |
| 1563840000000 | 1035.61 |
| 1563926400000 | 1033.87 |
| 1564012800000 | 1029.98 |
| 1564099200000 | 1026.44 |
| 1564358400000 | 1019.97 |
| 1564444800000 | 1017.36 |
| 1564531200000 | 1018.07 |
| 1564617600000 | 1006.23 |
| 1564704000000 | 988.5 |
| 1564963200000 | 955.77 |
| 1565049600000 | 953.39 |
| 1565136000000 | 956.76 |
| 1565222400000 | 974.14 |
| 1565308800000 | 972.38 |
| 1565568000000 | 967.23 |
| 1565654400000 | 959.16 |
| 1565740800000 | 957.26 |
| 1565827200000 | 952.87 |
| 1565913600000 | 958.37 |
| 1566172800000 | 965.35 |
| 1566259200000 | 968.77 |
| 1566345600000 | 975.36 |
| 1566432000000 | 970.66 |
| 1566518400000 | 967.28 |
| 1566777600000 | 951.53 |
| 1566864000000 | 955.97 |
| 1566950400000 | 959.34 |
| 1567036800000 | 962.86 |
| 1567123200000 | 975.16 |
| 1567382400000 | 980.21 |
| 1567468800000 | 972.69 |
| 1567555200000 | 985.55 |
| 1567641600000 | 993.56 |
| 1567728000000 | 996.33 |
| 1567987200000 | 991.95 |
| 1568073600000 | 991.59 |
| 1568160000000 | 1001.03 |
| 1568246400000 | 1007.62 |
| 1568332800000 | 1010.92 |
| 1568592000000 | 1011.38 |
| 1568678400000 | 1005.87 |
| 1568764800000 | 1010.37 |
| 1568851200000 | 1007.5 |
| 1568937600000 | 1011.55 |
| 1569196800000 | 1006.66 |
| 1569283200000 | 1002 |
| 1569369600000 | 991.66 |
| 1569456000000 | 992.66 |
| 1569542400000 | 986.52 |
| 1569801600000 | 986.19 |
| 1569888000000 | 984.94 |
| 1569974400000 | 978.42 |
| 1570060800000 | 983.51 |
| 1570147200000 | 987.99 |
| 1570406400000 | 987.38 |
| 1570492800000 | 987.8 |
| 1570579200000 | 986.93 |
| 1570665600000 | 988 |
| 1570752000000 | 997.32 |
| 1571011200000 | 1006.39 |
| 1571097600000 | 1006.41 |
| 1571184000000 | 1009.19 |
| 1571270400000 | 1013.86 |
| 1571356800000 | 1016.23 |
| 1571616000000 | 1020.2 |
| 1571702400000 | 1025.35 |
| 1571788800000 | 1022.99 |
| 1571875200000 | 1028.51 |
| 1571961600000 | 1024.74 |
| 1572220800000 | 1029.73 |
| 1572307200000 | 1031 |
| 1572393600000 | 1028.28 |
| 1572480000000 | 1030.81 |
| 1572566400000 | 1036.13 |
| 1572825600000 | 1047.85 |
| 1572912000000 | 1048.34 |
| 1572998400000 | 1044.35 |
| 1573084800000 | 1046.23 |
| 1573171200000 | 1044.22 |
| 1573430400000 | 1033.26 |
| 1573516800000 | 1035.64 |
| 1573603200000 | 1027.21 |
| 1573689600000 | 1026.37 |
| 1573776000000 | 1032.09 |
| 1574035200000 | 1034.37 |
| 1574121600000 | 1035.32 |
| 1574208000000 | 1030.59 |
| 1574294400000 | 1017.4 |
| 1574380800000 | 1018.36 |
| 1574640000000 | 1024.96 |
| 1574726400000 | 1023.77 |
| 1574812800000 | 1023.21 |
| 1574899200000 | 1021.15 |
| 1574985600000 | 1016.89 |
| 1575244800000 | 1017.02 |
| 1575331200000 | 1015.3 |
| 1575417600000 | 1013.86 |
| 1575504000000 | 1016.77 |
| 1575590400000 | 1022.46 |
| 1575849600000 | 1022.15 |
| 1575936000000 | 1020.89 |
| 1576022400000 | 1026.54 |
| 1576108800000 | 1035.88 |
| 1576195200000 | 1045.35 |
| 1576454400000 | 1050.31 |
| 1576540800000 | 1057.91 |
| 1576627200000 | 1059.07 |
| 1576713600000 | 1060.23 |
| 1576800000000 | 1059.24 |
| 1577059200000 | 1060.24 |
| 1577145600000 | 1059.29 |
| 1577232000000 | 1060.7 |
| 1577318400000 | 1066.6 |
| 1577404800000 | 1072.18 |
| 1577664000000 | 1080.93 |
| 1577750400000 | 1082.33 |
| 1577923200000 | 1092.7 |
| 1578009600000 | 1088.14 |
| 1578268800000 | 1074.08 |
| 1578355200000 | 1077.58 |
| 1578441600000 | 1066.85 |
| 1578528000000 | 1086.15 |
| 1578614400000 | 1090.86 |
| 1578873600000 | 1100.12 |
| 1578960000000 | 1104.68 |
| 1579046400000 | 1105.02 |
| 1579132800000 | 1109.68 |
| 1579219200000 | 1114.01 |
| 1579478400000 | 1114.9 |
| 1579564800000 | 1101.76 |
| 1579651200000 | 1107.68 |
| 1579737600000 | 1098.94 |
| 1579824000000 | 1098.13 |
| 1580083200000 | 1085.55 |
| 1580169600000 | 1080.31 |
| 1580256000000 | 1074.78 |
| 1580342400000 | 1044.1 |
| 1580428800000 | 1035.4 |
| 1580688000000 | 1028.72 |
| 1580774400000 | 1048.57 |
| 1580860800000 | 1053.18 |
| 1580947200000 | 1064.5 |
| 1581033600000 | 1052.9 |
| 1581292800000 | 1048.04 |
| 1581379200000 | 1060.88 |
| 1581465600000 | 1070.58 |
| 1581552000000 | 1068.86 |
| 1581638400000 | 1070.29 |
| 1581897600000 | 1072.52 |
| 1581984000000 | 1062.91 |
| 1582070400000 | 1068.53 |
| 1582156800000 | 1061.75 |
| 1582243200000 | 1052.18 |
| 1582502400000 | 1025.87 |
| 1582588800000 | 1030.13 |
| 1582675200000 | 1015.38 |
| 1582761600000 | 998.71 |
| 1582848000000 | 974.51 |
| 1583107200000 | 988.41 |
| 1583193600000 | 998.74 |
| 1583280000000 | 1004.25 |
| 1583366400000 | 1004.13 |
| 1583452800000 | 985.44 |
| 1583712000000 | 925.08 |
| 1583798400000 | 938.73 |
| 1583884800000 | 919.76 |
| 1583971200000 | 848.06 |
| 1584057600000 | 836.78 |
| 1584316800000 | 779.87 |
| 1584403200000 | 768.27 |
| 1584489600000 | 725.77 |
| 1584576000000 | 687.13 |
| 1584662400000 | 724.84 |
| 1584921600000 | 680.76 |
| 1585008000000 | 713.77 |
| 1585094400000 | 750.42 |
| 1585180800000 | 769.16 |
| 1585267200000 | 768.17 |
| 1585526400000 | 762.55 |
| 1585612800000 | 776.75 |
| 1585699200000 | 762.65 |
| 1585785600000 | 769.37 |
| 1585872000000 | 762.74 |
| 1586131200000 | 781.39 |
| 1586217600000 | 803.09 |
| 1586304000000 | 808.03 |
| 1586390400000 | 821.68 |
| 1586476800000 | 822.57 |
| 1586736000000 | 816.64 |
| 1586822400000 | 834.12 |
| 1586908800000 | 830.37 |
| 1586995200000 | 830.82 |
| 1587081600000 | 844.46 |
| 1587340800000 | 850.66 |
| 1587427200000 | 830.99 |
| 1587513600000 | 838.96 |
| 1587600000000 | 844.42 |
| 1587686400000 | 831.79 |
| 1587945600000 | 849.19 |
| 1588032000000 | 855.58 |
| 1588118400000 | 870.22 |
| 1588204800000 | 874.1 |
| 1588291200000 | 869.12 |
| 1588550400000 | 850.21 |
| 1588636800000 | 855.12 |
| 1588723200000 | 859.58 |
| 1588809600000 | 862.45 |
| 1588896000000 | 876.09 |
| 1589155200000 | 878.2 |
| 1589241600000 | 873.63 |
| 1589328000000 | 873.13 |
| 1589414400000 | 864.26 |
| 1589500800000 | 869.12 |
| 1589760000000 | 872.84 |
| 1589846400000 | 884.5 |
| 1589932800000 | 889.66 |
| 1590019200000 | 893.26 |
| 1590105600000 | 874.79 |
| 1590364800000 | 884.26 |
| 1590451200000 | 900.54 |
| 1590537600000 | 902.3 |
| 1590624000000 | 896 |
| 1590710400000 | 899 |
| 1590969600000 | 924.13 |
| 1591056000000 | 939.78 |
| 1591142400000 | 956.59 |
| 1591228800000 | 957.32 |
| 1591315200000 | 973.39 |
| 1591574400000 | 982.94 |
| 1591660800000 | 986.37 |
| 1591747200000 | 988.95 |
| 1591833600000 | 972.64 |
| 1591920000000 | 965.23 |
| 1592179200000 | 942.52 |
| 1592265600000 | 969.75 |
| 1592352000000 | 974.56 |
| 1592438400000 | 979.83 |
| 1592524800000 | 985.87 |
| 1592784000000 | 988.95 |
| 1592870400000 | 995.71 |
| 1592956800000 | 995.03 |
| 1593043200000 | 991.69 |
| 1593129600000 | 988.48 |
| 1593388800000 | 983.68 |
| 1593475200000 | 988.13 |
| 1593561600000 | 993.69 |
| 1593648000000 | 1013.83 |
| 1593734400000 | 1023.08 |
| 1593993600000 | 1046.62 |
| 1594080000000 | 1043.8 |
| 1594166400000 | 1055.95 |
| 1594252800000 | 1066.88 |
| 1594339200000 | 1056.68 |
| 1594598400000 | 1063.17 |
| 1594684800000 | 1051.34 |
| 1594771200000 | 1054.84 |
| 1594857600000 | 1039.2 |
| 1594944000000 | 1043.09 |
| 1595203200000 | 1056.55 |
| 1595289600000 | 1073.44 |
| 1595376000000 | 1072.68 |
| 1595462400000 | 1074.1 |
| 1595548800000 | 1054.12 |
| 1595808000000 | 1059.38 |
| 1595894400000 | 1061.04 |
| 1595980800000 | 1071.34 |
| 1596067200000 | 1071.61 |
| 1596153600000 | 1075.29 |
| 1596412800000 | 1079.41 |
| 1596499200000 | 1091.45 |
| 1596585600000 | 1110.53 |
| 1596672000000 | 1116.5 |
| 1596758400000 | 1106.17 |
| 1597017600000 | 1103.94 |
| 1597104000000 | 1104.46 |
| 1597190400000 | 1098.09 |
| 1597276800000 | 1103.01 |
| 1597363200000 | 1098.69 |
| 1597622400000 | 1101.37 |
| 1597708800000 | 1099.33 |
| 1597795200000 | 1103.25 |
| 1597881600000 | 1081.58 |
| 1597968000000 | 1092.58 |
| 1598227200000 | 1104.12 |
| 1598313600000 | 1113.53 |
| 1598400000000 | 1114.83 |
| 1598486400000 | 1112.95 |
| 1598572800000 | 1122.08 |
| 1598832000000 | 1116.48 |
| 1598918400000 | 1130.46 |
| 1599004800000 | 1134.66 |
| 1599091200000 | 1128.26 |
| 1599177600000 | 1120.93 |
| 1599436800000 | 1118.81 |
| 1599523200000 | 1109.62 |
| 1599609600000 | 1106.52 |
| 1599696000000 | 1104.36 |
| 1599782400000 | 1108.21 |
| 1600041600000 | 1126.63 |
| 1600128000000 | 1138.85 |
| 1600214400000 | 1143.15 |
| 1600300800000 | 1137.78 |
| 1600387200000 | 1147.34 |
| 1600646400000 | 1122.95 |
| 1600732800000 | 1108.43 |
| 1600819200000 | 1101.38 |
| 1600905600000 | 1073.37 |
| 1600992000000 | 1072.88 |
| 1601251200000 | 1089.02 |
| 1601337600000 | 1095.11 |
| 1601424000000 | 1101.78 |
| 1601510400000 | 1108.48 |
| 1601596800000 | 1105.88 |
| 1601856000000 | 1117.7 |
| 1601942400000 | 1126.63 |
| 1602028800000 | 1130.46 |
| 1602115200000 | 1137.44 |
| 1602201600000 | 1142.91 |
| 1602460800000 | 1149.05 |
| 1602547200000 | 1145.7 |
| 1602633600000 | 1148.44 |
| 1602720000000 | 1137.67 |
| 1602806400000 | 1136.55 |
| 1603065600000 | 1137.1 |
| 1603152000000 | 1145.43 |
| 1603238400000 | 1148.73 |
| 1603324800000 | 1144.87 |
| 1603411200000 | 1143.23 |
| 1603670400000 | 1129.83 |
| 1603756800000 | 1131.47 |
| 1603843200000 | 1122.43 |
| 1603929600000 | 1124.99 |
| 1604016000000 | 1107.12 |
| 1604275200000 | 1112.03 |
| 1604361600000 | 1130.63 |
| 1604448000000 | 1140.85 |
| 1604534400000 | 1175.85 |
| 1604620800000 | 1180.6 |
| 1604880000000 | 1202.47 |
| 1604966400000 | 1192.25 |
| 1605052800000 | 1194.9 |
| 1605139200000 | 1197.44 |
| 1605225600000 | 1198.43 |
| 1605484800000 | 1211.55 |
| 1605571200000 | 1216.14 |
| 1605657600000 | 1223.64 |
| 1605744000000 | 1226.06 |
| 1605830400000 | 1234.44 |
| 1606089600000 | 1249.76 |
| 1606176000000 | 1248.51 |
| 1606262400000 | 1245.35 |
| 1606348800000 | 1257.21 |
| 1606435200000 | 1268.66 |
| 1606694400000 | 1259.17 |
| 1606780800000 | 1263.91 |
| 1606867200000 | 1273.51 |
| 1606953600000 | 1278.28 |
| 1607040000000 | 1285.2 |
| 1607299200000 | 1291.37 |
| 1607385600000 | 1290.82 |
| 1607472000000 | 1287.93 |
| 1607558400000 | 1289.74 |
| 1607644800000 | 1285.74 |
| 1607904000000 | 1287.66 |
| 1607990400000 | 1289.16 |
| 1608076800000 | 1304.55 |
| 1608163200000 | 1313.5 |
| 1608249600000 | 1314.73 |
| 1608508800000 | 1306.1 |
| 1608595200000 | 1288.33 |
| 1608681600000 | 1295.4 |
| 1608768000000 | 1298.76 |
| 1608854400000 | 1300.68 |
| 1609113600000 | 1303.61 |
| 1609200000000 | 1317.07 |
| 1609286400000 | 1333.06 |
| 1609372800000 | 1336.33 |
| 1609718400000 | 1363.78 |
| 1609804800000 | 1368.33 |
| 1609891200000 | 1361.01 |
| 1609977600000 | 1374.74 |
| 1610064000000 | 1391 |
| 1610323200000 | 1380.73 |
| 1610409600000 | 1384.41 |
| 1610496000000 | 1393.15 |
| 1610582400000 | 1400.96 |
| 1610668800000 | 1380.55 |
| 1610928000000 | 1374.91 |
| 1611014400000 | 1396.79 |
| 1611100800000 | 1405.68 |
| 1611187200000 | 1409.45 |
| 1611273600000 | 1408.05 |
| 1611532800000 | 1411.26 |
| 1611619200000 | 1402.22 |
| 1611705600000 | 1388.63 |
| 1611792000000 | 1370.62 |
| 1611878400000 | 1355.76 |
| 1612137600000 | 1376.4 |
| 1612224000000 | 1394.8 |
| 1612310400000 | 1406.14 |
| 1612396800000 | 1401.94 |
| 1612483200000 | 1405.1 |
| 1612742400000 | 1416.56 |
| 1612828800000 | 1425.7 |
| 1612915200000 | 1432.16 |
| 1613001600000 | 1435.48 |
| 1613088000000 | 1436.64 |
| 1613347200000 | 1445.06 |
| 1613433600000 | 1453.22 |
| 1613520000000 | 1450.03 |
| 1613606400000 | 1441.17 |
| 1613692800000 | 1447.44 |
| 1613952000000 | 1428.41 |
| 1614038400000 | 1425.15 |
| 1614124800000 | 1413.02 |
| 1614211200000 | 1422.46 |
| 1614297600000 | 1397.55 |
| 1614556800000 | 1415.29 |
| 1614643200000 | 1403.34 |
| 1614729600000 | 1413.35 |
| 1614816000000 | 1399.06 |
| 1614902400000 | 1387.67 |
| 1615161600000 | 1359.06 |
| 1615248000000 | 1364.09 |
| 1615334400000 | 1371.65 |
| 1615420800000 | 1400.92 |
| 1615507200000 | 1406.24 |
| 1615766400000 | 1403.94 |
| 1615852800000 | 1415.03 |
| 1615939200000 | 1413.69 |
| 1616025600000 | 1411.91 |
| 1616112000000 | 1409.39 |
| 1616371200000 | 1409.21 |
| 1616457600000 | 1399.17 |
| 1616544000000 | 1385.04 |
| 1616630400000 | 1379.51 |
| 1616716800000 | 1395.17 |
| 1616976000000 | 1393.97 |
| 1617062400000 | 1402.42 |
| 1617148800000 | 1405.12 |
| 1617235200000 | 1414.01 |
| 1617321600000 | 1415.49 |
| 1617580800000 | 1413.03 |
| 1617667200000 | 1421.93 |
| 1617753600000 | 1428.72 |
| 1617840000000 | 1437.81 |
| 1617926400000 | 1432.65 |
| 1618185600000 | 1419.25 |
| 1618272000000 | 1419.12 |
| 1618358400000 | 1426.86 |
| 1618444800000 | 1431.08 |
| 1618531200000 | 1445.29 |
| 1618790400000 | 1451.63 |
| 1618876800000 | 1456.06 |
| 1618963200000 | 1446.07 |
| 1619049600000 | 1449 |
| 1619136000000 | 1454.02 |
| 1619395200000 | 1470.11 |
| 1619481600000 | 1473.09 |
| 1619568000000 | 1473.29 |
| 1619654400000 | 1475.16 |
| 1619740800000 | 1465.58 |
| 1620000000000 | 1449.72 |
| 1620086400000 | 1438.79 |
| 1620172800000 | 1439.8 |
| 1620259200000 | 1449.77 |
| 1620345600000 | 1464.25 |
| 1620604800000 | 1478.51 |
| 1620691200000 | 1459.99 |
| 1620777600000 | 1437.97 |
| 1620864000000 | 1421.83 |
| 1620950400000 | 1427.92 |
| 1621209600000 | 1418.35 |
| 1621296000000 | 1444 |
| 1621382400000 | 1443.25 |
| 1621468800000 | 1440.9 |
| 1621555200000 | 1447.92 |
| 1621814400000 | 1451.87 |
| 1621900800000 | 1462.49 |
| 1621987200000 | 1473.19 |
| 1622073600000 | 1485.61 |
| 1622160000000 | 1491.32 |
| 1622419200000 | 1500.65 |
| 1622505600000 | 1512.28 |
| 1622592000000 | 1513.88 |
| 1622678400000 | 1518.17 |
| 1622764800000 | 1516.2 |
| 1623024000000 | 1523.99 |
| 1623110400000 | 1525.38 |
| 1623196800000 | 1518.9 |
| 1623283200000 | 1527.75 |
| 1623369600000 | 1532.18 |
| 1623628800000 | 1533.11 |
| 1623715200000 | 1531.08 |
| 1623801600000 | 1525.29 |
| 1623888000000 | 1519.32 |
| 1623974400000 | 1521.68 |
| 1624233600000 | 1514.49 |
| 1624320000000 | 1519.11 |
| 1624406400000 | 1522.07 |
| 1624492800000 | 1527.66 |
| 1624579200000 | 1536.35 |
| 1624838400000 | 1543.35 |
| 1624924800000 | 1540.62 |
| 1625011200000 | 1548.83 |
| 1625097600000 | 1544.3 |
| 1625184000000 | 1540.37 |
| 1625443200000 | 1552.36 |
| 1625529600000 | 1543.47 |
| 1625616000000 | 1538.07 |
| 1625702400000 | 1521.82 |
| 1625788800000 | 1520.16 |
| 1626048000000 | 1532.77 |
| 1626134400000 | 1533.84 |
| 1626220800000 | 1532.69 |
| 1626307200000 | 1547.37 |
| 1626393600000 | 1546.55 |
| 1626652800000 | 1527.56 |
| 1626739200000 | 1511.67 |
| 1626825600000 | 1512.1 |
| 1626912000000 | 1526.32 |
| 1626998400000 | 1516.55 |
| 1627257600000 | 1496.21 |
| 1627344000000 | 1473.87 |
| 1627430400000 | 1479.19 |
| 1627516800000 | 1506.68 |
| 1627603200000 | 1493.75 |
| 1627862400000 | 1510.29 |
| 1627948800000 | 1507.81 |
| 1628035200000 | 1514.44 |
| 1628121600000 | 1512.94 |
| 1628208000000 | 1508.06 |
| 1628467200000 | 1502.66 |
| 1628553600000 | 1498.78 |
| 1628640000000 | 1490.57 |
| 1628726400000 | 1492.7 |
| 1628812800000 | 1477.12 |
| 1629072000000 | 1464.37 |
| 1629158400000 | 1441.5 |
| 1629244800000 | 1456.68 |
| 1629331200000 | 1423.27 |
| 1629417600000 | 1412.14 |
| 1629676800000 | 1436.21 |
| 1629763200000 | 1464.2 |
| 1629849600000 | 1475.94 |
| 1629936000000 | 1468.07 |
| 1630022400000 | 1477.59 |
| 1630281600000 | 1497.5 |
| 1630368000000 | 1514.92 |
| 1630454400000 | 1523.2 |
| 1630540800000 | 1521.94 |
| 1630627200000 | 1527.91 |
| 1630886400000 | 1531.26 |
| 1630972800000 | 1531.43 |
| 1631059200000 | 1509.07 |
| 1631145600000 | 1511.33 |
| 1631232000000 | 1519.36 |
| 1631491200000 | 1514.89 |
| 1631577600000 | 1514.04 |
| 1631664000000 | 1514.21 |
| 1631750400000 | 1505.3 |
| 1631836800000 | 1504.63 |
| 1632096000000 | 1482.9 |
| 1632182400000 | 1487.92 |
| 1632268800000 | 1493.37 |
| 1632355200000 | 1498.49 |
| 1632441600000 | 1492.85 |
| 1632700800000 | 1489.79 |
| 1632787200000 | 1470.34 |
| 1632873600000 | 1460.59 |
| 1632960000000 | 1469.53 |
| 1633046400000 | 1457.68 |
| 1633305600000 | 1452.44 |
| 1633392000000 | 1450.37 |
| 1633478400000 | 1430.76 |
| 1633564800000 | 1457.16 |
| 1633651200000 | 1459 |
| 1633910400000 | 1460.96 |
| 1633996800000 | 1450.84 |
| 1634083200000 | 1458.14 |
| 1634169600000 | 1472.11 |
| 1634256000000 | 1483.93 |
| 1634515200000 | 1484.65 |
| 1634601600000 | 1489.11 |
| 1634688000000 | 1487.72 |
| 1634774400000 | 1477.86 |
| 1634860800000 | 1470.84 |
| 1635120000000 | 1477.38 |
| 1635206400000 | 1484.58 |
| 1635292800000 | 1478.92 |
| 1635379200000 | 1469.1 |
| 1635465600000 | 1464.91 |
| 1635724800000 | 1470.19 |
| 1635811200000 | 1472.07 |
| 1635897600000 | 1471.67 |
| 1635984000000 | 1474.65 |
| 1636070400000 | 1472.91 |
| 1636329600000 | 1482.4 |
| 1636416000000 | 1490.68 |
| 1636502400000 | 1479.07 |
| 1636588800000 | 1481.44 |
| 1636675200000 | 1489.11 |
| 1636934400000 | 1494.63 |
| 1637020800000 | 1489.97 |
| 1637107200000 | 1484.66 |
| 1637193600000 | 1475.73 |
| 1637280000000 | 1475.56 |
| 1637539200000 | 1463.93 |
| 1637625600000 | 1453.93 |
| 1637712000000 | 1458.66 |
| 1637798400000 | 1460.66 |
| 1637884800000 | 1424.45 |
| 1638144000000 | 1414.46 |
| 1638230400000 | 1410.8 |
| 1638316800000 | 1424.09 |
| 1638403200000 | 1425.62 |
| 1638489600000 | 1432.66 |
| 1638748800000 | 1425.8 |
| 1638835200000 | 1440.05 |
| 1638921600000 | 1452.62 |
| 1639008000000 | 1458.7 |
| 1639094400000 | 1452.87 |
| 1639353600000 | 1446.83 |
| 1639440000000 | 1435.76 |
| 1639526400000 | 1432.68 |
| 1639612800000 | 1439.69 |
| 1639699200000 | 1430.99 |
| 1639958400000 | 1403.74 |
| 1640044800000 | 1421.89 |
| 1640131200000 | 1429.36 |
| 1640217600000 | 1441.12 |
| 1640304000000 | 1443.43 |
| 1640563200000 | 1448.55 |
| 1640649600000 | 1456.15 |
| 1640736000000 | 1455.65 |
| 1640822400000 | 1462.12 |
| 1640908800000 | 1470.03 |
| 1641168000000 | 1472.48 |
| 1641254400000 | 1470.13 |
| 1641340800000 | 1458.87 |
| 1641427200000 | 1444.91 |
| 1641513600000 | 1446.78 |
| 1641772800000 | 1450.42 |
| 1641859200000 | 1446.37 |
| 1641945600000 | 1466.88 |
| 1642032000000 | 1463.61 |
| 1642118400000 | 1457.44 |
| 1642377600000 | 1456.43 |
| 1642464000000 | 1437.79 |
| 1642550400000 | 1434 |
| 1642636800000 | 1445.18 |
| 1642723200000 | 1423.38 |
| 1642982400000 | 1389.52 |
| 1643068800000 | 1373.16 |
| 1643155200000 | 1375.47 |
| 1643241600000 | 1355.79 |
| 1643328000000 | 1366.08 |
| 1643587200000 | 1380.8 |
| 1643673600000 | 1386.69 |
| 1643760000000 | 1388.98 |
| 1643846400000 | 1392.46 |
| 1643932800000 | 1398.3 |
| 1644192000000 | 1403.23 |
| 1644278400000 | 1404.78 |
| 1644364800000 | 1422.96 |
| 1644451200000 | 1422.27 |
| 1644537600000 | 1403.28 |
| 1644796800000 | 1374.4 |
| 1644883200000 | 1382.36 |
| 1644969600000 | 1403.74 |
| 1645056000000 | 1398.92 |
| 1645142400000 | 1401.21 |
| 1645401600000 | 1392.72 |
| 1645488000000 | 1372.49 |
| 1645574400000 | 1384.03 |
| 1645660800000 | 1322.59 |
| 1645747200000 | 1353.42 |
| 1646006400000 | 1352.12 |
| 1646092800000 | 1358.4 |
| 1646179200000 | 1356.34 |
| 1646265600000 | 1367.53 |
| 1646352000000 | 1342.04 |
| 1646611200000 | 1298.84 |
| 1646697600000 | 1281.26 |
| 1646784000000 | 1301.41 |
| 1646870400000 | 1319.98 |
| 1646956800000 | 1316.91 |
| 1647216000000 | 1296.07 |
| 1647302400000 | 1276.27 |
| 1647388800000 | 1310.23 |
| 1647475200000 | 1344.61 |
| 1647561600000 | 1341.81 |
| 1647820800000 | 1339.01 |
| 1647907200000 | 1349.1 |
| 1647993600000 | 1356.14 |
| 1648080000000 | 1361.85 |
| 1648166400000 | 1359.44 |
| 1648425600000 | 1351.1 |
| 1648512000000 | 1363.79 |
| 1648598400000 | 1376.19 |
| 1648684800000 | 1374.96 |
| 1648771200000 | 1381.07 |
| 1649030400000 | 1395.45 |
| 1649116800000 | 1397.28 |
| 1649203200000 | 1388.46 |
| 1649289600000 | 1367.22 |
| 1649376000000 | 1372.39 |
| 1649635200000 | 1357.56 |
| 1649721600000 | 1350.16 |
| 1649808000000 | 1360.33 |
| 1649894400000 | 1362.17 |
| 1649980800000 | 1357.12 |
| 1650240000000 | 1347.13 |
| 1650326400000 | 1347.41 |
| 1650412800000 | 1349.81 |
| 1650499200000 | 1348.87 |
| 1650585600000 | 1333.4 |
| 1650844800000 | 1295.87 |
| 1650931200000 | 1295.43 |
| 1651017600000 | 1283.18 |
| 1651104000000 | 1284.83 |
| 1651190400000 | 1295.8 |
| 1651449600000 | 1287.19 |
| 1651536000000 | 1285.9 |
| 1651622400000 | 1280.53 |
| 1651708800000 | 1278.97 |
| 1651795200000 | 1254.03 |
| 1652054400000 | 1221.41 |
| 1652140800000 | 1217.39 |
| 1652227200000 | 1212.65 |
| 1652313600000 | 1185.65 |
| 1652400000000 | 1205.8 |
| 1652659200000 | 1211.31 |
| 1652745600000 | 1233.23 |
| 1652832000000 | 1235.46 |
| 1652918400000 | 1221.29 |
| 1653004800000 | 1239.88 |
| 1653264000000 | 1245.63 |
| 1653350400000 | 1227.74 |
| 1653436800000 | 1227.83 |
| 1653523200000 | 1234.35 |
| 1653609600000 | 1248.63 |
| 1653868800000 | 1271.04 |
| 1653955200000 | 1278.78 |
| 1654041600000 | 1276.81 |
| 1654128000000 | 1272.54 |
| 1654214400000 | 1271.46 |
| 1654473600000 | 1270.96 |
| 1654560000000 | 1256.72 |
| 1654646400000 | 1258.45 |
| 1654732800000 | 1253.05 |
| 1654819200000 | 1237.13 |
| 1655078400000 | 1188.01 |
| 1655164800000 | 1183.68 |
| 1655251200000 | 1179.32 |
| 1655337600000 | 1167.25 |
| 1655424000000 | 1160.48 |
| 1655683200000 | 1137.38 |
| 1655769600000 | 1158.07 |
| 1655856000000 | 1131.24 |
| 1655942400000 | 1125.82 |
| 1656028800000 | 1146.57 |
| 1656288000000 | 1167.23 |
| 1656374400000 | 1164.72 |
| 1656460800000 | 1150.53 |
| 1656547200000 | 1136.43 |
| 1656633600000 | 1122.11 |
| 1656892800000 | 1118.83 |
| 1656979200000 | 1121.49 |
| 1657065600000 | 1108.18 |
| 1657152000000 | 1126.42 |
| 1657238400000 | 1133.05 |
| 1657497600000 | 1125.44 |
| 1657584000000 | 1107.21 |
| 1657670400000 | 1113.97 |
| 1657756800000 | 1110.72 |
| 1657843200000 | 1108.79 |
| 1658102400000 | 1127.51 |
| 1658188800000 | 1135.26 |
| 1658275200000 | 1142.34 |
| 1658361600000 | 1147.74 |
| 1658448000000 | 1147.3 |
| 1658707200000 | 1147.97 |
| 1658793600000 | 1144.47 |
| 1658880000000 | 1149.58 |
| 1658966400000 | 1159.88 |
| 1659052800000 | 1169.67 |
| 1659312000000 | 1176 |
| 1659398400000 | 1166.05 |
| 1659484800000 | 1164.02 |
| 1659571200000 | 1171.67 |
| 1659657600000 | 1183.43 |
| 1659916800000 | 1184.58 |
| 1660003200000 | 1185.85 |
| 1660089600000 | 1186.31 |
| 1660176000000 | 1199.81 |
| 1660262400000 | 1207.12 |
| 1660521600000 | 1208.86 |
| 1660608000000 | 1209.22 |
| 1660694400000 | 1208.97 |
| 1660780800000 | 1206.08 |
| 1660867200000 | 1195.88 |
| 1661126400000 | 1180.86 |
| 1661212800000 | 1180.82 |
| 1661299200000 | 1184.72 |
| 1661385600000 | 1198.42 |
| 1661472000000 | 1201.12 |
| 1661731200000 | 1181.26 |
| 1661817600000 | 1189.82 |
| 1661904000000 | 1193.05 |
| 1661990400000 | 1176.67 |
| 1662076800000 | 1176.25 |
| 1662336000000 | 1171.15 |
| 1662422400000 | 1168.73 |
| 1662508800000 | 1161.01 |
| 1662595200000 | 1170.57 |
| 1662681600000 | 1178.39 |
| 1662940800000 | 1187.22 |
| 1663027200000 | 1189.12 |
| 1663113600000 | 1176.69 |
| 1663200000000 | 1173.25 |
| 1663286400000 | 1155.18 |
| 1663545600000 | 1142.72 |
| 1663632000000 | 1150.06 |
| 1663718400000 | 1138.15 |
| 1663804800000 | 1130.87 |
| 1663891200000 | 1108.02 |
| 1664150400000 | 1066.96 |
| 1664236800000 | 1074.73 |
| 1664323200000 | 1048.54 |
| 1664409600000 | 1048.04 |
| 1664496000000 | 1057.81 |
| 1664755200000 | 1059.29 |
| 1664841600000 | 1082.57 |
| 1664928000000 | 1084.79 |
| 1665014400000 | 1096.39 |
| 1665100800000 | 1086.29 |
| 1665360000000 | 1079.24 |
| 1665446400000 | 1052.27 |
| 1665532800000 | 1054.76 |
| 1665619200000 | 1039.51 |
| 1665705600000 | 1054.51 |
| 1665964800000 | 1058.58 |
| 1666051200000 | 1074.85 |
| 1666137600000 | 1065.45 |
| 1666224000000 | 1061.81 |
| 1666310400000 | 1056.64 |
| 1666569600000 | 1053.1 |
| 1666656000000 | 1050.72 |
| 1666742400000 | 1056.37 |
| 1666828800000 | 1071.56 |
| 1666915200000 | 1059.32 |
| 1667174400000 | 1064.54 |
| 1667260800000 | 1079.09 |
| 1667347200000 | 1084.44 |
| 1667433600000 | 1080.77 |
| 1667520000000 | 1095.63 |
| 1667779200000 | 1107.68 |
| 1667865600000 | 1112.56 |
| 1667952000000 | 1119.64 |
| 1668038400000 | 1107.82 |
| 1668124800000 | 1145.08 |
| 1668384000000 | 1153.6 |
| 1668470400000 | 1167.82 |
| 1668556800000 | 1158.24 |
| 1668643200000 | 1146.92 |
| 1668729600000 | 1144.72 |
| 1668988800000 | 1137.27 |
| 1669075200000 | 1135.53 |
| 1669161600000 | 1142.76 |
| 1669248000000 | 1163.6099 |
| 1669334400000 | 1162.68 |
| 1669593600000 | 1156.58 |
| 1669680000000 | 1169.89 |
| 1669766400000 | 1184.35 |
| 1669852800000 | 1200.07 |
| 1669939200000 | 1201.48 |
| 1670198400000 | 1206.94 |
| 1670284800000 | 1187.97 |
| 1670371200000 | 1181.09 |
| 1670457600000 | 1186.27 |
| 1670544000000 | 1195.04 |
| 1670803200000 | 1188.8599 |
| 1670889600000 | 1191.38 |
| 1670976000000 | 1201.68 |
| 1671062400000 | 1191.02 |
| 1671148800000 | 1182.6199 |
| 1671408000000 | 1182.8699 |
| 1671494400000 | 1177.26 |
| 1671580800000 | 1178.43 |
| 1671667200000 | 1183.74 |
| 1671753600000 | 1168.27 |
| 1672012800000 | 1176.54 |
| 1672099200000 | 1182.4 |
| 1672185600000 | 1176.47 |
| 1672272000000 | 1175.1 |
| 1672358400000 | 1179.07 |
| 1672617600000 | 1176.96 |
| 1672704000000 | 1176.85 |
| 1672790400000 | 1182.45 |
| 1672876800000 | 1181.53 |
| 1672963200000 | 1188.8699 |
| 1673222400000 | 1210.91 |
| 1673308800000 | 1211.04 |
| 1673395200000 | 1213.33 |
| 1673481600000 | 1217.75 |
| 1673568000000 | 1225.47 |
| 1673827200000 | 1231.85 |
| 1673913600000 | 1226.81 |
| 1674000000000 | 1230.57 |
| 1674086400000 | 1230.31 |
| 1674172800000 | 1234.75 |
| 1674432000000 | 1234.31 |
| 1674518400000 | 1232.73 |
| 1674604800000 | 1236.44 |
| 1674691200000 | 1243.41 |
| 1674777600000 | 1240.05 |
| 1675036800000 | 1238.19 |
| 1675123200000 | 1246.4 |
| 1675209600000 | 1251.33 |
| 1675296000000 | 1265.45 |
| 1675382400000 | 1258.57 |
| 1675641600000 | 1238.02 |
| 1675728000000 | 1235.25 |
| 1675814400000 | 1239.21 |
| 1675900800000 | 1237.81 |
| 1675987200000 | 1227.15 |
| 1676246400000 | 1223.41 |
| 1676332800000 | 1224.92 |
| 1676419200000 | 1218.65 |
| 1676505600000 | 1227.02 |
| 1676592000000 | 1218.17 |
| 1676851200000 | 1230.28 |
| 1676937600000 | 1227.95 |
| 1677024000000 | 1212.58 |
| 1677110400000 | 1220.96 |
| 1677196800000 | 1210.27 |
| 1677456000000 | 1201.08 |
| 1677542400000 | 1204.89 |
| 1677628800000 | 1213.58 |
| 1677715200000 | 1212.74 |
| 1677801600000 | 1223.59 |
| 1678060800000 | 1234.04 |
| 1678147200000 | 1231.01 |
| 1678233600000 | 1223.14 |
| 1678320000000 | 1219.03 |
| 1678406400000 | 1200.26 |
| 1678665600000 | 1197.73 |
| 1678752000000 | 1175.26 |
| 1678838400000 | 1180.29 |
| 1678924800000 | 1171.17 |
| 1679011200000 | 1184.18 |
| 1679270400000 | 1176.6 |
| 1679356800000 | 1184.16 |
| 1679443200000 | 1189.93 |
| 1679529600000 | 1200.15 |
| 1679616000000 | 1195.63 |
| 1679875200000 | 1191.92 |
| 1679961600000 | 1195.53 |
| 1680048000000 | 1203.38 |
| 1680134400000 | 1209.92 |
| 1680220800000 | 1212.44 |
| 1680480000000 | 1213.64 |
| 1680566400000 | 1215.6 |
| 1680652800000 | 1218.55 |
| 1680739200000 | 1215.8 |
| 1680825600000 | 1220.44 |
| 1681084800000 | 1219.76 |
| 1681171200000 | 1233.79 |
| 1681257600000 | 1237.46 |
| 1681344000000 | 1245.95 |
| 1681430400000 | 1252.54 |
| 1681689600000 | 1250.5 |
| 1681776000000 | 1244.96 |
| 1681862400000 | 1238.16 |
| 1681948800000 | 1229.1 |
| 1682035200000 | 1216.69 |
| 1682294400000 | 1212.34 |
| 1682380800000 | 1196.1199 |
| 1682467200000 | 1196.69 |
| 1682553600000 | 1202.31 |
| 1682640000000 | 1207.72 |
| 1682899200000 | 1207.27 |
| 1682985600000 | 1207.24 |
| 1683072000000 | 1205.68 |
| 1683158400000 | 1214.39 |
| 1683244800000 | 1217.41 |
| 1683504000000 | 1224.46 |
| 1683590400000 | 1215.41 |
| 1683676800000 | 1217.9 |
| 1683763200000 | 1215.71 |
| 1683849600000 | 1208.98 |
| 1684108800000 | 1207.53 |
| 1684195200000 | 1207.64 |
| 1684281600000 | 1210.18 |
| 1684368000000 | 1211.7 |
| 1684454400000 | 1215.79 |
| 1684713600000 | 1223.54 |
| 1684800000000 | 1224.76 |
| 1684886400000 | 1220.46 |
| 1684972800000 | 1213.01 |
| 1685059200000 | 1216.04 |
| 1685318400000 | 1220.74 |
| 1685404800000 | 1220.35 |
| 1685491200000 | 1217.59 |
| 1685577600000 | 1229.01 |
| 1685664000000 | 1245.51 |
| 1685923200000 | 1249.6099 |
| 1686009600000 | 1250.95 |
| 1686096000000 | 1257.6199 |
| 1686182400000 | 1255.44 |
| 1686268800000 | 1268.5 |
| 1686528000000 | 1269.43 |
| 1686614400000 | 1279.79 |
| 1686700800000 | 1279.72 |
| 1686787200000 | 1284.78 |
| 1686873600000 | 1295.08 |
| 1687132800000 | 1291.72 |
| 1687219200000 | 1286.34 |
| 1687305600000 | 1279.8 |
| 1687392000000 | 1274.23 |
| 1687478400000 | 1261.58 |
| 1687737600000 | 1261.16 |
| 1687824000000 | 1262.02 |
| 1687910400000 | 1258.55 |
| 1687996800000 | 1258.53 |
| 1688083200000 | 1266.68 |
| 1688342400000 | 1283.02 |
| 1688428800000 | 1288.16 |
| 1688515200000 | 1286.49 |
| 1688601600000 | 1272.84 |
| 1688688000000 | 1270.59 |
| 1688947200000 | 1268.72 |
| 1689033600000 | 1285.8599 |
| 1689120000000 | 1293.35 |
| 1689206400000 | 1306.8 |
| 1689292800000 | 1318.82 |
| 1689552000000 | 1324.85 |
| 1689638400000 | 1322.8 |
| 1689724800000 | 1320.95 |
| 1689811200000 | 1325.33 |
| 1689897600000 | 1322.32 |
| 1690156800000 | 1321.93 |
| 1690243200000 | 1329.41 |
| 1690329600000 | 1317.49 |
| 1690416000000 | 1324.53 |
| 1690502400000 | 1334.81 |
| 1690761600000 | 1347.09 |
| 1690848000000 | 1340.98 |
| 1690934400000 | 1314.16 |
| 1691020800000 | 1312.9 |
| 1691107200000 | 1317.97 |
| 1691366400000 | 1316.8699 |
| 1691452800000 | 1307.32 |
| 1691539200000 | 1313.4 |
| 1691625600000 | 1309.64 |
| 1691712000000 | 1306.83 |
| 1691971200000 | 1291.64 |
| 1692057600000 | 1291.17 |
| 1692144000000 | 1284.68 |
| 1692230400000 | 1283.8 |
| 1692316800000 | 1276.79 |
| 1692576000000 | 1278.1099 |
| 1692662400000 | 1287.7 |
| 1692748800000 | 1292.07 |
| 1692835200000 | 1302.57 |
| 1692921600000 | 1295.4 |
| 1693180800000 | 1302.56 |
| 1693267200000 | 1314.31 |
| 1693353600000 | 1320.9 |
| 1693440000000 | 1322.29 |
| 1693526400000 | 1325.33 |
| 1693785600000 | 1332.14 |
| 1693872000000 | 1328.23 |
| 1693958400000 | 1324.7 |
| 1694044800000 | 1318.84 |
| 1694131200000 | 1322.78 |
| 1694390400000 | 1326.08 |
| 1694476800000 | 1313.82 |
| 1694563200000 | 1312.23 |
| 1694649600000 | 1325.38 |
| 1694736000000 | 1326.49 |
| 1694995200000 | 1319.8699 |
| 1695081600000 | 1316.16 |
| 1695168000000 | 1311.47 |
| 1695254400000 | 1292.44 |
| 1695340800000 | 1298.7 |
| 1695600000000 | 1293.77 |
| 1695686400000 | 1281.18 |
| 1695772800000 | 1284.97 |
| 1695859200000 | 1284.9 |
| 1695945600000 | 1291.83 |
| 1696204800000 | 1289.2 |
| 1696291200000 | 1281.04 |
| 1696377600000 | 1262.64 |
| 1696464000000 | 1266.56 |
| 1696550400000 | 1273.99 |
| 1696809600000 | 1267.66 |
| 1696896000000 | 1275.33 |
| 1696982400000 | 1286.8 |
| 1697068800000 | 1295.71 |
| 1697155200000 | 1282.8699 |
| 1697414400000 | 1275.98 |
| 1697500800000 | 1282.07 |
| 1697587200000 | 1267.1199 |
| 1697673600000 | 1252.94 |
| 1697760000000 | 1241.4 |
| 1698019200000 | 1229.76 |
| 1698105600000 | 1244.03 |
| 1698192000000 | 1237.46 |
| 1698278400000 | 1224.99 |
| 1698364800000 | 1233.48 |
| 1698624000000 | 1237.16 |
| 1698710400000 | 1227 |
| 1698796800000 | 1228.18 |
| 1698883200000 | 1249.43 |
| 1698969600000 | 1270.3599 |
| 1699228800000 | 1298.92 |
| 1699315200000 | 1292.57 |
| 1699401600000 | 1293.09 |
| 1699488000000 | 1287.17 |
| 1699574400000 | 1278.7 |
| 1699833600000 | 1276.16 |
| 1699920000000 | 1287.95 |
| 1700006400000 | 1311.63 |
| 1700092800000 | 1315.16 |
| 1700179200000 | 1317.7 |
| 1700438400000 | 1330.63 |
| 1700524800000 | 1335.57 |
| 1700611200000 | 1328.75 |
| 1700697600000 | 1333.68 |
| 1700784000000 | 1329.72 |
| 1701043200000 | 1328.79 |
| 1701129600000 | 1339.17 |
| 1701216000000 | 1339.3599 |
| 1701302400000 | 1341.3699 |
| 1701388800000 | 1342.13 |
| 1701648000000 | 1343.98 |
| 1701734400000 | 1336.27 |
| 1701820800000 | 1339.7 |
| 1701907200000 | 1334.64 |
| 1701993600000 | 1340.3599 |
| 1702252800000 | 1336.51 |
| 1702339200000 | 1337.08 |
| 1702425600000 | 1335.92 |
| 1702512000000 | 1361.41 |
| 1702598400000 | 1362.89 |
| 1702857600000 | 1358.51 |
| 1702944000000 | 1357.42 |
| 1703030400000 | 1349.83 |
| 1703116800000 | 1353.68 |
| 1703203200000 | 1356.84 |
| 1703462400000 | 1353.52 |
| 1703548800000 | 1358.39 |
| 1703635200000 | 1366.67 |
| 1703721600000 | 1379.23 |
| 1703808000000 | 1385.06 |
| 1704153600000 | 1380.3 |
| 1704240000000 | 1372.28 |
| 1704326400000 | 1369.38 |
| 1704412800000 | 1371.58 |
| 1704672000000 | 1368.46 |
| 1704758400000 | 1368.3599 |
| 1704844800000 | 1364.2 |
| 1704931200000 | 1371.42 |
| 1705017600000 | 1368.8 |
| 1705276800000 | 1367.57 |
| 1705363200000 | 1351.53 |
| 1705449600000 | 1326.38 |
| 1705536000000 | 1328.22 |
| 1705622400000 | 1334.72 |
| 1705881600000 | 1331.55 |
| 1705968000000 | 1329.06 |
| 1706054400000 | 1340.6 |
| 1706140800000 | 1346.34 |
| 1706227200000 | 1347.6199 |
| 1706486400000 | 1349.44 |
| 1706572800000 | 1347.03 |
| 1706659200000 | 1345.45 |
| 1706745600000 | 1348.85 |
| 1706832000000 | 1351.8699 |
| 1707091200000 | 1336.93 |
| 1707177600000 | 1352.32 |
| 1707264000000 | 1356.4 |
| 1707350400000 | 1358.51 |
| 1707436800000 | 1353.43 |
| 1707696000000 | 1345.97 |
| 1707782400000 | 1349.89 |
| 1707868800000 | 1352.84 |
| 1707955200000 | 1361.16 |
| 1708041600000 | 1371.71 |
| 1708300800000 | 1378 |
| 1708387200000 | 1380.54 |
| 1708473600000 | 1380.78 |
| 1708560000000 | 1392.3699 |
| 1708646400000 | 1389.6 |
| 1708905600000 | 1390.79 |
| 1708992000000 | 1389.89 |
| 1709078400000 | 1375.7 |
| 1709164800000 | 1382.91 |
| 1709251200000 | 1388.43 |
| 1709510400000 | 1392.78 |
| 1709596800000 | 1388.17 |
| 1709683200000 | 1378.97 |
| 1709769600000 | 1380.19 |
| 1709856000000 | 1384.7 |
| 1710115200000 | 1384.8 |
| 1710201600000 | 1386.66 |
| 1710288000000 | 1372.55 |
| 1710374400000 | 1378.95 |
| 1710460800000 | 1371.65 |
| 1710720000000 | 1376.25 |
| 1710806400000 | 1369.33 |
| 1710892800000 | 1373.49 |
| 1710979200000 | 1393.24 |
| 1711065600000 | 1384.79 |
| 1711324800000 | 1381.83 |
| 1711411200000 | 1377.75 |
| 1711497600000 | 1375.29 |
| 1711584000000 | 1378.65 |
| 1711670400000 | 1379.97 |
| 1711929600000 | 1393.83 |
| 1712016000000 | 1391.3699 |
| 1712102400000 | 1390.67 |
| 1712188800000 | 1397.8 |
| 1712275200000 | 1396.54 |
| 1712534400000 | 1396.51 |
| 1712620800000 | 1402.47 |
| 1712707200000 | 1400.64 |
| 1712793600000 | 1394.6099 |
| 1712880000000 | 1385.28 |
| 1713139200000 | 1367.1199 |
| 1713225600000 | 1337.7 |
| 1713312000000 | 1351.23 |
| 1713398400000 | 1361.46 |
| 1713484800000 | 1347.13 |
| 1713744000000 | 1354.08 |
| 1713830400000 | 1361.82 |
| 1713916800000 | 1376.6099 |
| 1714003200000 | 1374.89 |
| 1714089600000 | 1387.55 |
| 1714348800000 | 1404.58 |
| 1714435200000 | 1400.47 |
| 1714521600000 | 1400.51 |
| 1714608000000 | 1408.22 |
| 1714694400000 | 1414.93 |
| 1714953600000 | 1417.59 |
| 1715040000000 | 1415.14 |
| 1715126400000 | 1411.96 |
| 1715212800000 | 1401.15 |
| 1715299200000 | 1404.6099 |
| 1715558400000 | 1401.21 |
| 1715644800000 | 1409.04 |
| 1715731200000 | 1416.31 |
| 1715817600000 | 1434.64 |
| 1715904000000 | 1441.4 |
| 1716163200000 | 1446.05 |
| 1716249600000 | 1439.4 |
| 1716336000000 | 1440.27 |
| 1716422400000 | 1430.09 |
| 1716508800000 | 1424.3699 |
| 1716768000000 | 1431.54 |
| 1716854400000 | 1431.01 |
| 1716940800000 | 1420.15 |
| 1717027200000 | 1404.56 |
| 1717113600000 | 1407.2 |
| STOXX Emerging Markets ex GCC Small Cap | STOXX World AC Small Cap | |
|---|---|---|
| 2017 | 36.863212906162 | 23.822941379756 |
| 2018 | -17.735656488351 | -14.08157046272 |
| 2019 | 9.2592356533345 | 23.459096320782 |
| 2020 | 23.269358582857 | 18.700542705912 |
| 2021 | 9.9648309901086 | 12.514932206933 |
| 2022 | -19.792793344353 | -20.055341384452 |
| 2023 | 17.47054882238 | 16.271557252142 |
| 2024 | 6.9887948600776 | 5.234631334788 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH1213348241 | SWEXGSR | .SWEXGSR | |
| Gross Return EUR | CH1213348258 | SWEXGSGR | .SWEXGSGR | |
| Price EUR | CH1213348266 | SWEXGSP | .SWEXGSP | |
| Net Return USD | CH1213348217 | SWEXGSV | SWEXGSV INDEX | .SWEXGSV |
| Price USD | CH1213348233 | SWEXGSL | .SWEXGSL | |
| Gross Return USD | CH1213348225 | SWEXGSGV | .SWEXGSGV |
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 |
|---|---|---|---|
| Embraer | Industrial Goods and Services | Brazil | 0.402% |
| VISTA ENERGY ADR | Energy | Mexico | 0.361% |
| Makalot | Consumer Products and Services | Taiwan | 0.277% |
| CRMPTN.GREAVES CSM.ELEC | Consumer Products and Services | India | 0.276% |
| Exide Industries | Industrial Goods and Services | India | 0.274% |
| Blue Star Ltd | Construction and Materials | India | 0.271% |
| 360 ONE WAM | Financial Services | India | 0.262% |
| Radiant | Technology | Taiwan | 0.240% |
| VESTA | Real Estate | Mexico | 0.234% |
| Carborundum Univ | Basic Resources | India | 0.232% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.