Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe Total Market Small
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Total Market Size indices provide a representation of large, mid, and small cap companies within a specific region. They are derived from the STOXX Global Total Market indices.
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe Total Market Small | 1,922.1 | 1,250.5 | 0.9 | 0.5 | 7.8 | 0.0 | 0.6 | 0.0 | 11.9 |
| STOXX Europe Total Market | 17,551.7 | 13,468.4 | 7.1 | 1.0 | 296.1 | 0.0 | 2.2 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Industrial Goods and Services | 17.6 |
|---|---|
| Real Estate | 8.7 |
| Technology | 8.4 |
| Financial Services | 7.7 |
| Banks | 7.2 |
| Construction and Materials | 7.1 |
| Health Care | 6.8 |
| Consumer Products and Services | 5.6 |
| Energy | 3.8 |
| Food, Beverage and Tobacco | 3.4 |
Country weighting
| UK | 23.4 |
|---|---|
| Sweden | 13.9 |
| Switzerland | 9.6 |
| Germany | 9.2 |
| France | 7.7 |
| Norway | 6.3 |
| Italy | 5.3 |
| Poland | 4.6 |
| Denmark | 4.4 |
| Finland | 3.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Total Market Small | 7.0 | 14.0 | 14.5 | 19.7 | 67.4 | N/A | N/A | 14.7 | 6.3 | 11.0 |
| STOXX Europe Total Market | 4.8 | 15.6 | 14.7 | 37.7 | 86.5 | N/A | N/A | 14.9 | 11.4 | 13.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Total Market Small | N/A | N/A | 18.6 | 20.7 | 20.5 | N/A | N/A | 0.5 | 0.2 | 0.4 |
| STOXX Europe Total Market | N/A | N/A | 17.3 | 18.2 | 18.7 | N/A | N/A | 0.6 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Total Market Small | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 5.6 | 5.5 | 5.2 | 6.1 | 5.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Total Market Small | 1.0 | 1.0 | 1.0 | 1.1 | 1.1 | 4.7 | -0.8 | 0.0 | -0.7 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of April 30, 2025
SIZE INDICES
STOXX Europe Total Market Small
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe Total Market Small | 7.2 | 14.3 | 1.7 | 13.0 | 1.2 | 3.5 | 0.8 | -4.6 |
| STOXX Europe Total Market | 16.0 | 14.5 | 9.4 | 14.3 | 1.9 | 3.6 | 1.3 | 1.2 |
Performance and annual returns
| STOXX Europe Total Market Small | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 100.2 |
| 978480000000 | 97.73 |
| 978566400000 | 100.12 |
| 978652800000 | 100.09 |
| 978912000000 | 98.32 |
| 978998400000 | 97.53 |
| 979084800000 | 97.33 |
| 979171200000 | 99.21 |
| 979257600000 | 99.68 |
| 979516800000 | 98.92 |
| 979603200000 | 98.37 |
| 979689600000 | 99.58 |
| 979776000000 | 100.73 |
| 979862400000 | 100.73 |
| 980121600000 | 100.44 |
| 980208000000 | 100.39 |
| 980294400000 | 99.83 |
| 980380800000 | 99.78 |
| 980467200000 | 99.49 |
| 980726400000 | 99.35 |
| 980812800000 | 100.58 |
| 980899200000 | 101.4 |
| 980985600000 | 102.29 |
| 981072000000 | 101.1 |
| 981331200000 | 101.38 |
| 981417600000 | 101.04 |
| 981504000000 | 100.67 |
| 981590400000 | 99.57 |
| 981676800000 | 99.51 |
| 981936000000 | 100.15 |
| 982022400000 | 99.25 |
| 982108800000 | 98.42 |
| 982195200000 | 97.99 |
| 982281600000 | 97.97 |
| 982540800000 | 98.49 |
| 982627200000 | 97.79 |
| 982713600000 | 97.18 |
| 982800000000 | 96.96 |
| 982886400000 | 98.05 |
| 983145600000 | 97.48 |
| 983232000000 | 98.02 |
| 983318400000 | 97.75 |
| 983404800000 | 97.21 |
| 983491200000 | 97.69 |
| 983750400000 | 97.37 |
| 983836800000 | 98.6 |
| 983923200000 | 98.5 |
| 984009600000 | 98.95 |
| 984096000000 | 98.22 |
| 984355200000 | 96.55 |
| 984441600000 | 94.1 |
| 984528000000 | 91.69 |
| 984614400000 | 91.03 |
| 984700800000 | 89.97 |
| 984960000000 | 89.3 |
| 985046400000 | 90.1 |
| 985132800000 | 87.77 |
| 985219200000 | 84.09 |
| 985305600000 | 85.66 |
| 985564800000 | 87.15 |
| 985651200000 | 87.53 |
| 985737600000 | 87.09 |
| 985824000000 | 86.23 |
| 985910400000 | 86.53 |
| 986169600000 | 86.27 |
| 986256000000 | 85.76 |
| 986342400000 | 85.93 |
| 986428800000 | 87.02 |
| 986515200000 | 87.59 |
| 986774400000 | 87.67 |
| 986860800000 | 87.44 |
| 986947200000 | 88.07 |
| 987033600000 | 88.7 |
| 987465600000 | 87.38 |
| 987552000000 | 89.49 |
| 987638400000 | 90.61 |
| 987724800000 | 91.42 |
| 987984000000 | 90.69 |
| 988070400000 | 90.74 |
| 988156800000 | 91.01 |
| 988243200000 | 91.4 |
| 988329600000 | 91.12 |
| 988588800000 | 91.76 |
| 988675200000 | 92.24 |
| 988761600000 | 92.7 |
| 988848000000 | 92.03 |
| 988934400000 | 92.46 |
| 989193600000 | 92.36 |
| 989280000000 | 91.78 |
| 989366400000 | 91.49 |
| 989452800000 | 91.82 |
| 989539200000 | 91.33 |
| 989798400000 | 90.66 |
| 989884800000 | 91.35 |
| 989971200000 | 91.65 |
| 990057600000 | 92.38 |
| 990144000000 | 92.72 |
| 990403200000 | 92.92 |
| 990489600000 | 92.15 |
| 990576000000 | 91.29 |
| 990662400000 | 91.33 |
| 990748800000 | 91.52 |
| 991008000000 | 91.41 |
| 991094400000 | 90.88 |
| 991180800000 | 90.41 |
| 991267200000 | 89.47 |
| 991353600000 | 89.48 |
| 991612800000 | 89.45 |
| 991699200000 | 90.32 |
| 991785600000 | 89.72 |
| 991872000000 | 89.59 |
| 991958400000 | 89.62 |
| 992217600000 | 88.35 |
| 992304000000 | 87.64 |
| 992390400000 | 88.48 |
| 992476800000 | 88.3 |
| 992563200000 | 87.67 |
| 992822400000 | 87.15 |
| 992908800000 | 86.43 |
| 992995200000 | 85.77 |
| 993081600000 | 85.88 |
| 993168000000 | 85.85 |
| 993427200000 | 86 |
| 993513600000 | 84.89 |
| 993600000000 | 84.89 |
| 993686400000 | 83.71 |
| 993772800000 | 84.34 |
| 994032000000 | 84.24 |
| 994118400000 | 84.09 |
| 994204800000 | 83.62 |
| 994291200000 | 82.19 |
| 994377600000 | 82 |
| 994636800000 | 81.42 |
| 994723200000 | 82.06 |
| 994809600000 | 81.75 |
| 994896000000 | 81.98 |
| 994982400000 | 81.89 |
| 995241600000 | 81.56 |
| 995328000000 | 81.32 |
| 995414400000 | 82.21 |
| 995500800000 | 83.03 |
| 995587200000 | 82.69 |
| 995846400000 | 82.38 |
| 995932800000 | 82.53 |
| 996019200000 | 82.31 |
| 996105600000 | 82.29 |
| 996192000000 | 82.76 |
| 996451200000 | 82.82 |
| 996537600000 | 83.4 |
| 996624000000 | 84.44 |
| 996710400000 | 85.31 |
| 996796800000 | 85.21 |
| 997056000000 | 84.7 |
| 997142400000 | 83.84 |
| 997228800000 | 83.57 |
| 997315200000 | 83.63 |
| 997401600000 | 83.81 |
| 997660800000 | 84.09 |
| 997747200000 | 85.03 |
| 997833600000 | 85.7 |
| 997920000000 | 85.8 |
| 998006400000 | 85.32 |
| 998265600000 | 84.67 |
| 998352000000 | 84.84 |
| 998438400000 | 85.17 |
| 998524800000 | 85.28 |
| 998611200000 | 85.53 |
| 998870400000 | 85.59 |
| 998956800000 | 85.28 |
| 999043200000 | 85.02 |
| 999129600000 | 84.9 |
| 999216000000 | 84.19 |
| 999475200000 | 83.23 |
| 999561600000 | 81.67 |
| 999648000000 | 81.89 |
| 999734400000 | 82.27 |
| 999820800000 | 82.33 |
| 1000080000000 | 79.8 |
| 1000166400000 | 78.15 |
| 1000252800000 | 76.7 |
| 1000339200000 | 77.52 |
| 1000425600000 | 76.2 |
| 1000684800000 | 75.02 |
| 1000771200000 | 74.1 |
| 1000857600000 | 73.83 |
| 1000944000000 | 70.58 |
| 1001030400000 | 66.96 |
| 1001289600000 | 69.27 |
| 1001376000000 | 70.65 |
| 1001462400000 | 71.53 |
| 1001548800000 | 71.12 |
| 1001635200000 | 71.97 |
| 1001894400000 | 72.26 |
| 1001980800000 | 72.13 |
| 1002067200000 | 71.99 |
| 1002153600000 | 73.47 |
| 1002240000000 | 73.52 |
| 1002499200000 | 73.14 |
| 1002585600000 | 73.17 |
| 1002672000000 | 73.85 |
| 1002758400000 | 75.07 |
| 1002844800000 | 75.77 |
| 1003104000000 | 75.2 |
| 1003190400000 | 76.18 |
| 1003276800000 | 76.84 |
| 1003363200000 | 76.31 |
| 1003449600000 | 75.32 |
| 1003708800000 | 74.94 |
| 1003795200000 | 75.69 |
| 1003881600000 | 76.15 |
| 1003968000000 | 76.01 |
| 1004054400000 | 76.49 |
| 1004313600000 | 76.88 |
| 1004400000000 | 75.52 |
| 1004486400000 | 76.03 |
| 1004572800000 | 76.45 |
| 1004659200000 | 76.54 |
| 1004918400000 | 76.3 |
| 1005004800000 | 76.78 |
| 1005091200000 | 77.09 |
| 1005177600000 | 78.06 |
| 1005264000000 | 78.36 |
| 1005523200000 | 77.55 |
| 1005609600000 | 77.96 |
| 1005696000000 | 79.22 |
| 1005782400000 | 79.86 |
| 1005868800000 | 80.29 |
| 1006128000000 | 81.04 |
| 1006214400000 | 80.77 |
| 1006300800000 | 80.19 |
| 1006387200000 | 80.47 |
| 1006473600000 | 80.41 |
| 1006732800000 | 81.11 |
| 1006819200000 | 81.01 |
| 1006905600000 | 81.06 |
| 1006992000000 | 80.95 |
| 1007078400000 | 81.76 |
| 1007337600000 | 80.91 |
| 1007424000000 | 81.28 |
| 1007510400000 | 82.34 |
| 1007596800000 | 83.77 |
| 1007683200000 | 83.65 |
| 1007942400000 | 82.99 |
| 1008028800000 | 83.09 |
| 1008115200000 | 83.06 |
| 1008201600000 | 81.63 |
| 1008288000000 | 82.16 |
| 1008547200000 | 82.38 |
| 1008633600000 | 82.41 |
| 1008720000000 | 81.93 |
| 1008806400000 | 81.47 |
| 1008892800000 | 81.06 |
| 1009152000000 | 81.17 |
| 1009411200000 | 81.75 |
| 1009497600000 | 82.26 |
| 1009756800000 | 82.64 |
| 1009929600000 | 83.9 |
| 1010016000000 | 84.61 |
| 1010102400000 | 85.24 |
| 1010361600000 | 85.16 |
| 1010448000000 | 84.54 |
| 1010534400000 | 84.46 |
| 1010620800000 | 84.11 |
| 1010707200000 | 84.65 |
| 1010966400000 | 83.88 |
| 1011052800000 | 83.26 |
| 1011139200000 | 82.16 |
| 1011225600000 | 82.43 |
| 1011312000000 | 82.61 |
| 1011571200000 | 82.25 |
| 1011657600000 | 82.43 |
| 1011744000000 | 81.91 |
| 1011830400000 | 82.3 |
| 1011916800000 | 80.9 |
| 1012176000000 | 80.86 |
| 1012262400000 | 80.91 |
| 1012348800000 | 80.06 |
| 1012435200000 | 80.47 |
| 1012521600000 | 80.76 |
| 1012780800000 | 81.14 |
| 1012867200000 | 80.07 |
| 1012953600000 | 79.87 |
| 1013040000000 | 79.9 |
| 1013126400000 | 80.15 |
| 1013385600000 | 80.84 |
| 1013472000000 | 81 |
| 1013558400000 | 80.68 |
| 1013644800000 | 81.09 |
| 1013731200000 | 80.96 |
| 1013990400000 | 80.47 |
| 1014076800000 | 80.11 |
| 1014163200000 | 79.28 |
| 1014249600000 | 79.61 |
| 1014336000000 | 79.73 |
| 1014595200000 | 79.4 |
| 1014681600000 | 79.6 |
| 1014768000000 | 80.42 |
| 1014854400000 | 80.59 |
| 1014940800000 | 80.94 |
| 1015200000000 | 82.68 |
| 1015286400000 | 82.58 |
| 1015372800000 | 83.19 |
| 1015459200000 | 84.59 |
| 1015545600000 | 84.44 |
| 1015804800000 | 84.69 |
| 1015891200000 | 83.91 |
| 1015977600000 | 84.09 |
| 1016064000000 | 84.61 |
| 1016150400000 | 84.65 |
| 1016409600000 | 85.11 |
| 1016496000000 | 85.17 |
| 1016582400000 | 85.44 |
| 1016668800000 | 85.36 |
| 1016755200000 | 85.31 |
| 1017014400000 | 85.16 |
| 1017100800000 | 84.93 |
| 1017187200000 | 84.91 |
| 1017273600000 | 85.19 |
| 1017705600000 | 86.23 |
| 1017792000000 | 86.25 |
| 1017878400000 | 85.79 |
| 1017964800000 | 86.5 |
| 1018224000000 | 85.3 |
| 1018310400000 | 85.95 |
| 1018396800000 | 86.17 |
| 1018483200000 | 86.15 |
| 1018569600000 | 85.83 |
| 1018828800000 | 85.98 |
| 1018915200000 | 86.75 |
| 1019001600000 | 87.69 |
| 1019088000000 | 87.66 |
| 1019174400000 | 88 |
| 1019433600000 | 87.51 |
| 1019520000000 | 87.47 |
| 1019606400000 | 87.87 |
| 1019692800000 | 87.72 |
| 1019779200000 | 88.11 |
| 1020038400000 | 88.04 |
| 1020124800000 | 87.92 |
| 1020211200000 | 88.48 |
| 1020297600000 | 88.33 |
| 1020384000000 | 89.26 |
| 1020643200000 | 89.07 |
| 1020729600000 | 88.4 |
| 1020816000000 | 88.54 |
| 1020902400000 | 89.07 |
| 1020988800000 | 89.14 |
| 1021248000000 | 88.96 |
| 1021334400000 | 88.86 |
| 1021420800000 | 89.6 |
| 1021507200000 | 89.93 |
| 1021593600000 | 90.65 |
| 1021852800000 | 90.58 |
| 1021939200000 | 90.26 |
| 1022025600000 | 89.76 |
| 1022112000000 | 89 |
| 1022198400000 | 88.68 |
| 1022457600000 | 88.81 |
| 1022544000000 | 89.14 |
| 1022630400000 | 88.93 |
| 1022716800000 | 88.83 |
| 1022803200000 | 88.34 |
| 1023062400000 | 88.7 |
| 1023148800000 | 88.19 |
| 1023235200000 | 87.86 |
| 1023321600000 | 88.19 |
| 1023408000000 | 87.26 |
| 1023667200000 | 87.17 |
| 1023753600000 | 87.9 |
| 1023840000000 | 86.87 |
| 1023926400000 | 86.18 |
| 1024012800000 | 84.3 |
| 1024272000000 | 85.11 |
| 1024358400000 | 85.73 |
| 1024444800000 | 85.02 |
| 1024531200000 | 84.42 |
| 1024617600000 | 84.64 |
| 1024876800000 | 83.76 |
| 1024963200000 | 84.72 |
| 1025049600000 | 83.94 |
| 1025136000000 | 84.66 |
| 1025222400000 | 85.86 |
| 1025481600000 | 86.07 |
| 1025568000000 | 84.11 |
| 1025654400000 | 82.58 |
| 1025740800000 | 82.89 |
| 1025827200000 | 83.81 |
| 1026086400000 | 84.82 |
| 1026172800000 | 84.88 |
| 1026259200000 | 83.62 |
| 1026345600000 | 81.73 |
| 1026432000000 | 81.81 |
| 1026691200000 | 81.44 |
| 1026777600000 | 80.25 |
| 1026864000000 | 81.01 |
| 1026950400000 | 81.64 |
| 1027036800000 | 80.97 |
| 1027296000000 | 78.67 |
| 1027382400000 | 76.13 |
| 1027468800000 | 74.3 |
| 1027555200000 | 75.92 |
| 1027641600000 | 75.13 |
| 1027900800000 | 76.12 |
| 1027987200000 | 77 |
| 1028073600000 | 76.9 |
| 1028160000000 | 76.44 |
| 1028246400000 | 76.21 |
| 1028505600000 | 74.21 |
| 1028592000000 | 72.72 |
| 1028678400000 | 73.62 |
| 1028764800000 | 73.47 |
| 1028851200000 | 74.05 |
| 1029110400000 | 74.17 |
| 1029196800000 | 74.43 |
| 1029283200000 | 74.24 |
| 1029369600000 | 75.14 |
| 1029456000000 | 75.45 |
| 1029715200000 | 75.55 |
| 1029801600000 | 75.79 |
| 1029888000000 | 76.48 |
| 1029974400000 | 76.54 |
| 1030060800000 | 76.78 |
| 1030320000000 | 76.87 |
| 1030406400000 | 78.02 |
| 1030492800000 | 76.84 |
| 1030579200000 | 76.29 |
| 1030665600000 | 76.25 |
| 1030924800000 | 76 |
| 1031011200000 | 75.65 |
| 1031097600000 | 75.14 |
| 1031184000000 | 74.4 |
| 1031270400000 | 74.28 |
| 1031529600000 | 73.72 |
| 1031616000000 | 73.88 |
| 1031702400000 | 74.3 |
| 1031788800000 | 73.89 |
| 1031875200000 | 72.6 |
| 1032134400000 | 72.03 |
| 1032220800000 | 71.67 |
| 1032307200000 | 70.79 |
| 1032393600000 | 70.44 |
| 1032480000000 | 70.05 |
| 1032739200000 | 68.76 |
| 1032825600000 | 67.18 |
| 1032912000000 | 67.54 |
| 1032998400000 | 68.42 |
| 1033084800000 | 68.6 |
| 1033344000000 | 67.42 |
| 1033430400000 | 66.82 |
| 1033516800000 | 67.22 |
| 1033603200000 | 66.69 |
| 1033689600000 | 65.67 |
| 1033948800000 | 64.69 |
| 1034035200000 | 64.14 |
| 1034121600000 | 64.27 |
| 1034208000000 | 63.94 |
| 1034294400000 | 65.39 |
| 1034553600000 | 65.16 |
| 1034640000000 | 66.9 |
| 1034726400000 | 66.98 |
| 1034812800000 | 67.58 |
| 1034899200000 | 67.79 |
| 1035158400000 | 68.12 |
| 1035244800000 | 68.4 |
| 1035331200000 | 67.92 |
| 1035417600000 | 68.22 |
| 1035504000000 | 68.13 |
| 1035763200000 | 69.28 |
| 1035849600000 | 68.27 |
| 1035936000000 | 68.91 |
| 1036022400000 | 69.89 |
| 1036108800000 | 70.04 |
| 1036368000000 | 71.38 |
| 1036454400000 | 71.5 |
| 1036540800000 | 71.52 |
| 1036627200000 | 71.92 |
| 1036713600000 | 71.9 |
| 1036972800000 | 71.34 |
| 1037059200000 | 71.7 |
| 1037145600000 | 71.21 |
| 1037232000000 | 71.45 |
| 1037318400000 | 71.83 |
| 1037577600000 | 72.21 |
| 1037664000000 | 71.69 |
| 1037750400000 | 71.46 |
| 1037836800000 | 72.32 |
| 1037923200000 | 72.52 |
| 1038182400000 | 71.99 |
| 1038268800000 | 71.29 |
| 1038355200000 | 71.75 |
| 1038441600000 | 72.97 |
| 1038528000000 | 73.18 |
| 1038787200000 | 73.74 |
| 1038873600000 | 73.02 |
| 1038960000000 | 72.96 |
| 1039046400000 | 72.66 |
| 1039132800000 | 72.39 |
| 1039392000000 | 71.94 |
| 1039478400000 | 71.57 |
| 1039564800000 | 71.99 |
| 1039651200000 | 71.74 |
| 1039737600000 | 71.25 |
| 1039996800000 | 71.51 |
| 1040083200000 | 71.53 |
| 1040169600000 | 71.2 |
| 1040256000000 | 71.16 |
| 1040342400000 | 71.34 |
| 1040601600000 | 71.08 |
| 1040688000000 | 71.48 |
| 1040947200000 | 71.75 |
| 1041206400000 | 72.09 |
| 1041292800000 | 72.42 |
| 1041465600000 | 72.47 |
| 1041552000000 | 73.53 |
| 1041811200000 | 73.81 |
| 1041897600000 | 73.11 |
| 1041984000000 | 73.09 |
| 1042070400000 | 72.99 |
| 1042156800000 | 73.58 |
| 1042416000000 | 73.58 |
| 1042502400000 | 73.87 |
| 1042588800000 | 73.48 |
| 1042675200000 | 73.84 |
| 1042761600000 | 73.42 |
| 1043020800000 | 73.2 |
| 1043107200000 | 73.32 |
| 1043193600000 | 72.74 |
| 1043280000000 | 72.78 |
| 1043366400000 | 73.13 |
| 1043625600000 | 71.5 |
| 1043712000000 | 70.85 |
| 1043798400000 | 70.13 |
| 1043884800000 | 70.39 |
| 1043971200000 | 70.25 |
| 1044230400000 | 70.88 |
| 1044316800000 | 70.91 |
| 1044403200000 | 70.56 |
| 1044489600000 | 70.43 |
| 1044576000000 | 70.06 |
| 1044835200000 | 69.46 |
| 1044921600000 | 69.55 |
| 1045008000000 | 68.71 |
| 1045094400000 | 69.12 |
| 1045180800000 | 68.83 |
| 1045440000000 | 69.13 |
| 1045526400000 | 68.89 |
| 1045612800000 | 69.13 |
| 1045699200000 | 69.28 |
| 1045785600000 | 68.76 |
| 1046044800000 | 68.82 |
| 1046131200000 | 67.54 |
| 1046217600000 | 67.31 |
| 1046304000000 | 67.17 |
| 1046390400000 | 67.84 |
| 1046649600000 | 68.61 |
| 1046736000000 | 68.18 |
| 1046822400000 | 68.41 |
| 1046908800000 | 68.04 |
| 1046995200000 | 67.37 |
| 1047254400000 | 66.6 |
| 1047340800000 | 66.05 |
| 1047427200000 | 65.51 |
| 1047513600000 | 65.39 |
| 1047600000000 | 66.19 |
| 1047859200000 | 65.74 |
| 1047945600000 | 66.71 |
| 1048032000000 | 67.06 |
| 1048118400000 | 67.41 |
| 1048204800000 | 68.05 |
| 1048464000000 | 67.69 |
| 1048550400000 | 67.5 |
| 1048636800000 | 68.12 |
| 1048723200000 | 67.51 |
| 1048809600000 | 68.17 |
| 1049068800000 | 67.94 |
| 1049155200000 | 68.05 |
| 1049241600000 | 68.33 |
| 1049328000000 | 68.68 |
| 1049414400000 | 68.8 |
| 1049673600000 | 69.83 |
| 1049760000000 | 69.74 |
| 1049846400000 | 70.38 |
| 1049932800000 | 70.58 |
| 1050019200000 | 70.95 |
| 1050278400000 | 71.18 |
| 1050364800000 | 71.98 |
| 1050451200000 | 72.81 |
| 1050537600000 | 72.67 |
| 1050969600000 | 73.44 |
| 1051056000000 | 75.02 |
| 1051142400000 | 75.3 |
| 1051228800000 | 74.82 |
| 1051488000000 | 75.06 |
| 1051574400000 | 75.91 |
| 1051660800000 | 77.12 |
| 1051747200000 | 77.58 |
| 1051833600000 | 77.7 |
| 1052092800000 | 78.52 |
| 1052179200000 | 79.97 |
| 1052265600000 | 80.37 |
| 1052352000000 | 80.23 |
| 1052438400000 | 80.26 |
| 1052697600000 | 81.05 |
| 1052784000000 | 81.38 |
| 1052870400000 | 81.76 |
| 1052956800000 | 81.85 |
| 1053043200000 | 83.43 |
| 1053302400000 | 83.05 |
| 1053388800000 | 83 |
| 1053475200000 | 82.65 |
| 1053561600000 | 83.41 |
| 1053648000000 | 83.95 |
| 1053907200000 | 84.06 |
| 1053993600000 | 84.13 |
| 1054080000000 | 84.69 |
| 1054166400000 | 85.83 |
| 1054252800000 | 85.77 |
| 1054512000000 | 86.76 |
| 1054598400000 | 86.29 |
| 1054684800000 | 87.06 |
| 1054771200000 | 88.87 |
| 1054857600000 | 89.56 |
| 1055116800000 | 89.13 |
| 1055203200000 | 88.58 |
| 1055289600000 | 89.89 |
| 1055376000000 | 90.59 |
| 1055462400000 | 90.75 |
| 1055721600000 | 91.18 |
| 1055808000000 | 91.99 |
| 1055894400000 | 91.13 |
| 1055980800000 | 90.87 |
| 1056067200000 | 89.76 |
| 1056326400000 | 89.28 |
| 1056412800000 | 87.88 |
| 1056499200000 | 88.81 |
| 1056585600000 | 87.57 |
| 1056672000000 | 87.78 |
| 1056931200000 | 88.28 |
| 1057017600000 | 88.02 |
| 1057104000000 | 88.71 |
| 1057190400000 | 88.83 |
| 1057276800000 | 88.76 |
| 1057536000000 | 88.76 |
| 1057622400000 | 89.15 |
| 1057708800000 | 89.38 |
| 1057795200000 | 89.39 |
| 1057881600000 | 88.93 |
| 1058140800000 | 89.62 |
| 1058227200000 | 88.91 |
| 1058313600000 | 89.26 |
| 1058400000000 | 88.78 |
| 1058486400000 | 89.34 |
| 1058745600000 | 89.59 |
| 1058832000000 | 89.37 |
| 1058918400000 | 90.5 |
| 1059004800000 | 91.07 |
| 1059091200000 | 91.51 |
| 1059350400000 | 91.87 |
| 1059436800000 | 91.6 |
| 1059523200000 | 91.51 |
| 1059609600000 | 91.21 |
| 1059696000000 | 91.58 |
| 1059955200000 | 92.14 |
| 1060041600000 | 92.28 |
| 1060128000000 | 91.52 |
| 1060214400000 | 91.87 |
| 1060300800000 | 91.9 |
| 1060560000000 | 92.38 |
| 1060646400000 | 92.38 |
| 1060732800000 | 93.18 |
| 1060819200000 | 93.15 |
| 1060905600000 | 93.58 |
| 1061164800000 | 93.35 |
| 1061251200000 | 93.8 |
| 1061337600000 | 93.61 |
| 1061424000000 | 93.18 |
| 1061510400000 | 93.46 |
| 1061769600000 | 93.07 |
| 1061856000000 | 92.7 |
| 1061942400000 | 93 |
| 1062028800000 | 93.25 |
| 1062115200000 | 94.18 |
| 1062374400000 | 95.1 |
| 1062460800000 | 94.99 |
| 1062547200000 | 96.37 |
| 1062633600000 | 96.49 |
| 1062720000000 | 97.69 |
| 1062979200000 | 97.61 |
| 1063065600000 | 97.84 |
| 1063152000000 | 96.75 |
| 1063238400000 | 96.64 |
| 1063324800000 | 97.66 |
| 1063584000000 | 97.75 |
| 1063670400000 | 97.2 |
| 1063756800000 | 98.89 |
| 1063843200000 | 98.88 |
| 1063929600000 | 100.31 |
| 1064188800000 | 100.01 |
| 1064275200000 | 99.55 |
| 1064361600000 | 100.03 |
| 1064448000000 | 98.96 |
| 1064534400000 | 98.27 |
| 1064793600000 | 99.2 |
| 1064880000000 | 98.82 |
| 1064966400000 | 99.38 |
| 1065052800000 | 100.46 |
| 1065139200000 | 100.74 |
| 1065398400000 | 102.28 |
| 1065484800000 | 102.29 |
| 1065571200000 | 103.13 |
| 1065657600000 | 103.36 |
| 1065744000000 | 104.14 |
| 1066003200000 | 104.35 |
| 1066089600000 | 104.89 |
| 1066176000000 | 105.22 |
| 1066262400000 | 105.35 |
| 1066348800000 | 105.34 |
| 1066608000000 | 105.28 |
| 1066694400000 | 105.54 |
| 1066780800000 | 105.7 |
| 1066867200000 | 104.46 |
| 1066953600000 | 105.24 |
| 1067212800000 | 105.12 |
| 1067299200000 | 105.24 |
| 1067385600000 | 106.17 |
| 1067472000000 | 106.17 |
| 1067558400000 | 105.99 |
| 1067817600000 | 105.97 |
| 1067904000000 | 106.06 |
| 1067990400000 | 105.74 |
| 1068076800000 | 105.5 |
| 1068163200000 | 106.68 |
| 1068422400000 | 106.66 |
| 1068508800000 | 106.06 |
| 1068595200000 | 107.18 |
| 1068681600000 | 108.16 |
| 1068768000000 | 108.47 |
| 1069027200000 | 107.19 |
| 1069113600000 | 108.01 |
| 1069200000000 | 107.58 |
| 1069286400000 | 107.17 |
| 1069372800000 | 107.59 |
| 1069632000000 | 107.41 |
| 1069718400000 | 108.31 |
| 1069804800000 | 109.39 |
| 1069891200000 | 109.62 |
| 1069977600000 | 110.53 |
| 1070236800000 | 111.06 |
| 1070323200000 | 112.07 |
| 1070409600000 | 112.58 |
| 1070496000000 | 112.19 |
| 1070582400000 | 112.49 |
| 1070841600000 | 112.74 |
| 1070928000000 | 112.99 |
| 1071014400000 | 112.41 |
| 1071100800000 | 111.5 |
| 1071187200000 | 112.58 |
| 1071446400000 | 113.11 |
| 1071532800000 | 112.77 |
| 1071619200000 | 113.18 |
| 1071705600000 | 113.63 |
| 1071792000000 | 113.4 |
| 1072051200000 | 113.56 |
| 1072137600000 | 113.97 |
| 1072224000000 | 114.51 |
| 1072656000000 | 115.14 |
| 1072742400000 | 116.17 |
| 1072828800000 | 117.05 |
| 1073001600000 | 117.76 |
| 1073260800000 | 119.17 |
| 1073347200000 | 120.06 |
| 1073433600000 | 119.98 |
| 1073520000000 | 121.44 |
| 1073606400000 | 122.78 |
| 1073865600000 | 122.49 |
| 1073952000000 | 122.99 |
| 1074038400000 | 122.98 |
| 1074124800000 | 122.68 |
| 1074211200000 | 122.26 |
| 1074470400000 | 122.73 |
| 1074556800000 | 124.55 |
| 1074643200000 | 125.29 |
| 1074729600000 | 126 |
| 1074816000000 | 125.92 |
| 1075075200000 | 124.32 |
| 1075161600000 | 125.19 |
| 1075248000000 | 125.16 |
| 1075334400000 | 122.59 |
| 1075420800000 | 123.75 |
| 1075680000000 | 124.35 |
| 1075766400000 | 125.3 |
| 1075852800000 | 124.35 |
| 1075939200000 | 125.49 |
| 1076025600000 | 127.34 |
| 1076284800000 | 128.12 |
| 1076371200000 | 128.35 |
| 1076457600000 | 128.88 |
| 1076544000000 | 131.25 |
| 1076630400000 | 131.13 |
| 1076889600000 | 131.64 |
| 1076976000000 | 132.92 |
| 1077062400000 | 133.38 |
| 1077148800000 | 132.37 |
| 1077235200000 | 131.09 |
| 1077494400000 | 131.05 |
| 1077580800000 | 131.26 |
| 1077667200000 | 130.44 |
| 1077753600000 | 129.14 |
| 1077840000000 | 129.5 |
| 1078099200000 | 130.92 |
| 1078185600000 | 129.95 |
| 1078272000000 | 128.16 |
| 1078358400000 | 128.97 |
| 1078444800000 | 131.39 |
| 1078704000000 | 131.63 |
| 1078790400000 | 130.8 |
| 1078876800000 | 127.42 |
| 1078963200000 | 124.81 |
| 1079049600000 | 124.89 |
| 1079308800000 | 123.22 |
| 1079395200000 | 124.27 |
| 1079481600000 | 124.51 |
| 1079568000000 | 125.68 |
| 1079654400000 | 125.74 |
| 1079913600000 | 124 |
| 1080000000000 | 124.08 |
| 1080086400000 | 123.29 |
| 1080172800000 | 124.08 |
| 1080259200000 | 123.82 |
| 1080518400000 | 124.98 |
| 1080604800000 | 125.43 |
| 1080691200000 | 126.69 |
| 1080777600000 | 128.62 |
| 1080864000000 | 127.54 |
| 1081123200000 | 126.54 |
| 1081209600000 | 127.03 |
| 1081296000000 | 128.48 |
| 1081382400000 | 128.32 |
| 1081814400000 | 126.91 |
| 1081900800000 | 125.1 |
| 1081987200000 | 124.87 |
| 1082073600000 | 126.03 |
| 1082332800000 | 126.32 |
| 1082419200000 | 126.17 |
| 1082505600000 | 124.59 |
| 1082592000000 | 124.87 |
| 1082678400000 | 125.55 |
| 1082937600000 | 126.77 |
| 1083024000000 | 127.29 |
| 1083110400000 | 125.75 |
| 1083196800000 | 125.24 |
| 1083283200000 | 124.86 |
| 1083542400000 | 124.92 |
| 1083628800000 | 126.12 |
| 1083715200000 | 126.43 |
| 1083801600000 | 124.7 |
| 1083888000000 | 122.83 |
| 1084147200000 | 118.91 |
| 1084233600000 | 119.1 |
| 1084320000000 | 119.53 |
| 1084406400000 | 119.46 |
| 1084492800000 | 119.22 |
| 1084752000000 | 118.63 |
| 1084838400000 | 119.18 |
| 1084924800000 | 121.63 |
| 1085011200000 | 120.05 |
| 1085097600000 | 121.26 |
| 1085356800000 | 121.7 |
| 1085443200000 | 122.72 |
| 1085529600000 | 123.61 |
| 1085616000000 | 125.46 |
| 1085702400000 | 125.4 |
| 1085961600000 | 125.51 |
| 1086048000000 | 125.25 |
| 1086134400000 | 126.44 |
| 1086220800000 | 126.15 |
| 1086307200000 | 126.98 |
| 1086566400000 | 128.17 |
| 1086652800000 | 128.18 |
| 1086739200000 | 127.06 |
| 1086825600000 | 127.16 |
| 1086912000000 | 126.31 |
| 1087171200000 | 125.81 |
| 1087257600000 | 126.01 |
| 1087344000000 | 126.45 |
| 1087430400000 | 126.94 |
| 1087516800000 | 127.62 |
| 1087776000000 | 127.62 |
| 1087862400000 | 127.19 |
| 1087948800000 | 127.58 |
| 1088035200000 | 128.62 |
| 1088121600000 | 128.66 |
| 1088380800000 | 129.79 |
| 1088467200000 | 128.89 |
| 1088553600000 | 129.58 |
| 1088640000000 | 129.22 |
| 1088726400000 | 130.07 |
| 1088985600000 | 129.54 |
| 1089072000000 | 129.17 |
| 1089158400000 | 129.99 |
| 1089244800000 | 129.98 |
| 1089331200000 | 129.6 |
| 1089590400000 | 129.79 |
| 1089676800000 | 129.18 |
| 1089763200000 | 128.94 |
| 1089849600000 | 128.07 |
| 1089936000000 | 129.49 |
| 1090195200000 | 129.02 |
| 1090281600000 | 127.71 |
| 1090368000000 | 126.92 |
| 1090454400000 | 126.34 |
| 1090540800000 | 125.04 |
| 1090800000000 | 124.43 |
| 1090886400000 | 123.69 |
| 1090972800000 | 123.67 |
| 1091059200000 | 124.33 |
| 1091145600000 | 124.12 |
| 1091404800000 | 124.21 |
| 1091491200000 | 124.82 |
| 1091577600000 | 123.71 |
| 1091664000000 | 123.7 |
| 1091750400000 | 124.04 |
| 1092009600000 | 122.55 |
| 1092096000000 | 123.4 |
| 1092182400000 | 121.71 |
| 1092268800000 | 121.41 |
| 1092355200000 | 122.76 |
| 1092614400000 | 123.02 |
| 1092700800000 | 123.26 |
| 1092787200000 | 123.05 |
| 1092873600000 | 124.18 |
| 1092960000000 | 123.68 |
| 1093219200000 | 123.73 |
| 1093305600000 | 122.98 |
| 1093392000000 | 122.92 |
| 1093478400000 | 123.22 |
| 1093564800000 | 123.02 |
| 1093824000000 | 123.07 |
| 1093910400000 | 123.52 |
| 1093996800000 | 124.1 |
| 1094083200000 | 124.34 |
| 1094169600000 | 123.53 |
| 1094428800000 | 124.24 |
| 1094515200000 | 124.42 |
| 1094601600000 | 125.11 |
| 1094688000000 | 124.94 |
| 1094774400000 | 126.97 |
| 1095033600000 | 127.16 |
| 1095120000000 | 127.4 |
| 1095206400000 | 125.81 |
| 1095292800000 | 126.33 |
| 1095379200000 | 126.98 |
| 1095638400000 | 126.38 |
| 1095724800000 | 127.67 |
| 1095811200000 | 127.32 |
| 1095897600000 | 126.99 |
| 1095984000000 | 127.02 |
| 1096243200000 | 126.9 |
| 1096329600000 | 127.36 |
| 1096416000000 | 127.78 |
| 1096502400000 | 128.73 |
| 1096588800000 | 129.34 |
| 1096848000000 | 129.21 |
| 1096934400000 | 129.32 |
| 1097020800000 | 129.01 |
| 1097107200000 | 129.23 |
| 1097193600000 | 130.19 |
| 1097452800000 | 129.7 |
| 1097539200000 | 127.98 |
| 1097625600000 | 127.43 |
| 1097712000000 | 127.99 |
| 1097798400000 | 129.11 |
| 1098057600000 | 128.97 |
| 1098144000000 | 129.8 |
| 1098230400000 | 129.71 |
| 1098316800000 | 130.76 |
| 1098403200000 | 131.36 |
| 1098662400000 | 131.55 |
| 1098748800000 | 131.87 |
| 1098835200000 | 132.62 |
| 1098921600000 | 132.6 |
| 1099008000000 | 132.75 |
| 1099267200000 | 133.7 |
| 1099353600000 | 134.2 |
| 1099440000000 | 135.86 |
| 1099526400000 | 136.47 |
| 1099612800000 | 137.63 |
| 1099872000000 | 137.79 |
| 1099958400000 | 137.55 |
| 1100044800000 | 137.84 |
| 1100131200000 | 138.4 |
| 1100217600000 | 139.47 |
| 1100476800000 | 139.77 |
| 1100563200000 | 139.67 |
| 1100649600000 | 141.03 |
| 1100736000000 | 140.94 |
| 1100822400000 | 141.66 |
| 1101081600000 | 140.7 |
| 1101168000000 | 142.18 |
| 1101254400000 | 143.14 |
| 1101340800000 | 144.4 |
| 1101427200000 | 144.84 |
| 1101686400000 | 145.22 |
| 1101772800000 | 145.63 |
| 1101859200000 | 146.75 |
| 1101945600000 | 146.78 |
| 1102032000000 | 148.52 |
| 1102291200000 | 148.8 |
| 1102377600000 | 149.28 |
| 1102464000000 | 147.6 |
| 1102550400000 | 146.63 |
| 1102636800000 | 147.19 |
| 1102896000000 | 148.8 |
| 1102982400000 | 148.69 |
| 1103068800000 | 150.97 |
| 1103155200000 | 150.35 |
| 1103241600000 | 149.87 |
| 1103500800000 | 152.11 |
| 1103587200000 | 151.32 |
| 1103673600000 | 151.73 |
| 1103760000000 | 153.16 |
| 1103846400000 | 153.12 |
| 1104105600000 | 154.46 |
| 1104192000000 | 154.32 |
| 1104278400000 | 154.19 |
| 1104364800000 | 155.11 |
| 1104451200000 | 154.97 |
| 1104710400000 | 154.42 |
| 1104796800000 | 153.25 |
| 1104883200000 | 152.26 |
| 1104969600000 | 151.21 |
| 1105056000000 | 151.39 |
| 1105315200000 | 152.05 |
| 1105401600000 | 152.4 |
| 1105488000000 | 153.99 |
| 1105574400000 | 153.79 |
| 1105660800000 | 153.19 |
| 1105920000000 | 153.69 |
| 1106006400000 | 153.57 |
| 1106092800000 | 154.73 |
| 1106179200000 | 153.56 |
| 1106265600000 | 154.02 |
| 1106524800000 | 154.14 |
| 1106611200000 | 154.06 |
| 1106697600000 | 155.87 |
| 1106784000000 | 155.76 |
| 1106870400000 | 155.56 |
| 1107129600000 | 156.65 |
| 1107216000000 | 157.36 |
| 1107302400000 | 158.48 |
| 1107388800000 | 158.13 |
| 1107475200000 | 159 |
| 1107734400000 | 158.39 |
| 1107820800000 | 157.93 |
| 1107907200000 | 158.26 |
| 1107993600000 | 159.14 |
| 1108080000000 | 159.76 |
| 1108339200000 | 161.46 |
| 1108425600000 | 161.93 |
| 1108512000000 | 161.17 |
| 1108598400000 | 162.42 |
| 1108684800000 | 162.46 |
| 1108944000000 | 161.85 |
| 1109030400000 | 162.26 |
| 1109116800000 | 161.34 |
| 1109203200000 | 161.95 |
| 1109289600000 | 163.24 |
| 1109548800000 | 164.6 |
| 1109635200000 | 164.23 |
| 1109721600000 | 163.21 |
| 1109808000000 | 163.32 |
| 1109894400000 | 165.51 |
| 1110153600000 | 164.74 |
| 1110240000000 | 166 |
| 1110326400000 | 165.73 |
| 1110412800000 | 165.65 |
| 1110499200000 | 166.71 |
| 1110758400000 | 165.22 |
| 1110844800000 | 165.39 |
| 1110931200000 | 165.59 |
| 1111017600000 | 164.63 |
| 1111104000000 | 164.14 |
| 1111363200000 | 162.35 |
| 1111449600000 | 162.1 |
| 1111536000000 | 158.12 |
| 1111622400000 | 158.73 |
| 1112054400000 | 158.01 |
| 1112140800000 | 158.3 |
| 1112227200000 | 159.77 |
| 1112313600000 | 160.34 |
| 1112572800000 | 158.25 |
| 1112659200000 | 159.1 |
| 1112745600000 | 160.26 |
| 1112832000000 | 161.43 |
| 1112918400000 | 161.65 |
| 1113177600000 | 162.91 |
| 1113264000000 | 161.96 |
| 1113350400000 | 163.11 |
| 1113436800000 | 160.69 |
| 1113523200000 | 159.89 |
| 1113782400000 | 157.62 |
| 1113868800000 | 159.28 |
| 1113955200000 | 159.91 |
| 1114041600000 | 159.77 |
| 1114128000000 | 160.18 |
| 1114387200000 | 159.41 |
| 1114473600000 | 158.23 |
| 1114560000000 | 155.69 |
| 1114646400000 | 153.82 |
| 1114732800000 | 153.63 |
| 1114992000000 | 153.35 |
| 1115078400000 | 154.26 |
| 1115164800000 | 154.5 |
| 1115251200000 | 155.1 |
| 1115337600000 | 154.47 |
| 1115596800000 | 154.17 |
| 1115683200000 | 154.09 |
| 1115769600000 | 153.65 |
| 1115856000000 | 153.55 |
| 1115942400000 | 152.7 |
| 1116201600000 | 151.98 |
| 1116288000000 | 152.4 |
| 1116374400000 | 153.34 |
| 1116460800000 | 154.37 |
| 1116547200000 | 153.63 |
| 1116806400000 | 154.89 |
| 1116892800000 | 155.31 |
| 1116979200000 | 155.84 |
| 1117065600000 | 156.29 |
| 1117152000000 | 156.96 |
| 1117411200000 | 156.81 |
| 1117497600000 | 156.18 |
| 1117584000000 | 156.36 |
| 1117670400000 | 156.72 |
| 1117756800000 | 157.11 |
| 1118016000000 | 157.17 |
| 1118102400000 | 158.43 |
| 1118188800000 | 159.49 |
| 1118275200000 | 157.93 |
| 1118361600000 | 158.11 |
| 1118620800000 | 157.8 |
| 1118707200000 | 158.28 |
| 1118793600000 | 158.93 |
| 1118880000000 | 159.44 |
| 1118966400000 | 161.52 |
| 1119225600000 | 160.52 |
| 1119312000000 | 160.57 |
| 1119398400000 | 160.66 |
| 1119484800000 | 160.5 |
| 1119571200000 | 160.3 |
| 1119830400000 | 159.83 |
| 1119916800000 | 159.59 |
| 1120003200000 | 159.79 |
| 1120089600000 | 160.08 |
| 1120176000000 | 159.22 |
| 1120435200000 | 158.67 |
| 1120521600000 | 158.52 |
| 1120608000000 | 160.04 |
| 1120694400000 | 158.04 |
| 1120780800000 | 159.98 |
| 1121040000000 | 163.03 |
| 1121126400000 | 164.62 |
| 1121212800000 | 163.7 |
| 1121299200000 | 163.86 |
| 1121385600000 | 162.82 |
| 1121644800000 | 162.75 |
| 1121731200000 | 161.9 |
| 1121817600000 | 161.75 |
| 1121904000000 | 163.76 |
| 1121990400000 | 164.16 |
| 1122249600000 | 163.78 |
| 1122336000000 | 163.65 |
| 1122422400000 | 165.39 |
| 1122508800000 | 166.69 |
| 1122595200000 | 167.79 |
| 1122854400000 | 169.31 |
| 1122940800000 | 170.06 |
| 1123027200000 | 171.62 |
| 1123113600000 | 171.86 |
| 1123200000000 | 170.92 |
| 1123459200000 | 172.17 |
| 1123545600000 | 172.87 |
| 1123632000000 | 173.79 |
| 1123718400000 | 173.86 |
| 1123804800000 | 174.02 |
| 1124064000000 | 173.37 |
| 1124150400000 | 173 |
| 1124236800000 | 172.1 |
| 1124323200000 | 169.88 |
| 1124409600000 | 170.39 |
| 1124668800000 | 172.04 |
| 1124755200000 | 171.2 |
| 1124841600000 | 171.11 |
| 1124928000000 | 171.01 |
| 1125014400000 | 171.92 |
| 1125273600000 | 170.98 |
| 1125360000000 | 170.39 |
| 1125446400000 | 172.95 |
| 1125532800000 | 176.97 |
| 1125619200000 | 178.23 |
| 1125878400000 | 178.31 |
| 1125964800000 | 178.51 |
| 1126051200000 | 179.13 |
| 1126137600000 | 178.35 |
| 1126224000000 | 179.39 |
| 1126483200000 | 178.26 |
| 1126569600000 | 177.07 |
| 1126656000000 | 177.94 |
| 1126742400000 | 176.79 |
| 1126828800000 | 177.52 |
| 1127088000000 | 177.58 |
| 1127174400000 | 178.15 |
| 1127260800000 | 177.84 |
| 1127347200000 | 175.72 |
| 1127433600000 | 174.78 |
| 1127692800000 | 175.14 |
| 1127779200000 | 174.64 |
| 1127865600000 | 175.28 |
| 1127952000000 | 175.44 |
| 1128038400000 | 177.31 |
| 1128297600000 | 175.78 |
| 1128384000000 | 176.43 |
| 1128470400000 | 175.27 |
| 1128556800000 | 174.79 |
| 1128643200000 | 173.63 |
| 1128902400000 | 172.92 |
| 1128988800000 | 172.59 |
| 1129075200000 | 172.33 |
| 1129161600000 | 167.75 |
| 1129248000000 | 168.96 |
| 1129507200000 | 168.26 |
| 1129593600000 | 166.58 |
| 1129680000000 | 163.31 |
| 1129766400000 | 164.77 |
| 1129852800000 | 163.73 |
| 1130112000000 | 166.05 |
| 1130198400000 | 168.05 |
| 1130284800000 | 168.99 |
| 1130371200000 | 166.99 |
| 1130457600000 | 165.72 |
| 1130716800000 | 167.43 |
| 1130803200000 | 167.91 |
| 1130889600000 | 169.99 |
| 1130976000000 | 171.18 |
| 1131062400000 | 168.44 |
| 1131321600000 | 168.43 |
| 1131408000000 | 168.18 |
| 1131494400000 | 167.95 |
| 1131580800000 | 168.5 |
| 1131667200000 | 168.74 |
| 1131926400000 | 169.02 |
| 1132012800000 | 167.99 |
| 1132099200000 | 166.5 |
| 1132185600000 | 168.1 |
| 1132272000000 | 168.29 |
| 1132531200000 | 169.28 |
| 1132617600000 | 169.26 |
| 1132704000000 | 171.17 |
| 1132790400000 | 171.07 |
| 1132876800000 | 171.02 |
| 1133136000000 | 171.23 |
| 1133222400000 | 171.01 |
| 1133308800000 | 171.95 |
| 1133395200000 | 172.45 |
| 1133481600000 | 173.78 |
| 1133740800000 | 174.66 |
| 1133827200000 | 175.24 |
| 1133913600000 | 175.08 |
| 1134000000000 | 176.32 |
| 1134086400000 | 177.1 |
| 1134345600000 | 178.68 |
| 1134432000000 | 178.55 |
| 1134518400000 | 179.55 |
| 1134604800000 | 178.57 |
| 1134691200000 | 180.05 |
| 1134950400000 | 179.73 |
| 1135036800000 | 178.89 |
| 1135123200000 | 178.47 |
| 1135209600000 | 179.65 |
| 1135296000000 | 180.28 |
| 1135641600000 | 180.45 |
| 1135728000000 | 180.86 |
| 1135814400000 | 181.18 |
| 1135900800000 | 180.25 |
| 1136160000000 | 180.83 |
| 1136246400000 | 185.44 |
| 1136332800000 | 189.29 |
| 1136419200000 | 189.37 |
| 1136505600000 | 190.98 |
| 1136764800000 | 190.17 |
| 1136851200000 | 189.04 |
| 1136937600000 | 190.68 |
| 1137024000000 | 191.8 |
| 1137110400000 | 191.26 |
| 1137369600000 | 192.19 |
| 1137456000000 | 190.49 |
| 1137542400000 | 189.75 |
| 1137628800000 | 191.92 |
| 1137715200000 | 192.02 |
| 1137974400000 | 193.76 |
| 1138060800000 | 194.31 |
| 1138147200000 | 196.16 |
| 1138233600000 | 196.93 |
| 1138320000000 | 197.46 |
| 1138579200000 | 196.66 |
| 1138665600000 | 197.52 |
| 1138752000000 | 199.1 |
| 1138838400000 | 198.75 |
| 1138924800000 | 196.95 |
| 1139184000000 | 197.47 |
| 1139270400000 | 196.23 |
| 1139356800000 | 196.27 |
| 1139443200000 | 198.22 |
| 1139529600000 | 197.83 |
| 1139788800000 | 197.8 |
| 1139875200000 | 196.94 |
| 1139961600000 | 198.24 |
| 1140048000000 | 198.57 |
| 1140134400000 | 200.65 |
| 1140393600000 | 201.77 |
| 1140480000000 | 201.69 |
| 1140566400000 | 201.59 |
| 1140652800000 | 202.79 |
| 1140739200000 | 202.87 |
| 1140998400000 | 203.18 |
| 1141084800000 | 202.36 |
| 1141171200000 | 203.89 |
| 1141257600000 | 203.9 |
| 1141344000000 | 204.43 |
| 1141603200000 | 204.22 |
| 1141689600000 | 200.33 |
| 1141776000000 | 198.3 |
| 1141862400000 | 200.04 |
| 1141948800000 | 199.88 |
| 1142208000000 | 202.38 |
| 1142294400000 | 204.87 |
| 1142380800000 | 205.89 |
| 1142467200000 | 208.65 |
| 1142553600000 | 209.61 |
| 1142812800000 | 210.28 |
| 1142899200000 | 209.08 |
| 1142985600000 | 209.89 |
| 1143072000000 | 208.4 |
| 1143158400000 | 209.91 |
| 1143417600000 | 210.39 |
| 1143504000000 | 210.12 |
| 1143590400000 | 208.54 |
| 1143676800000 | 211.53 |
| 1143763200000 | 210.53 |
| 1144022400000 | 212.17 |
| 1144108800000 | 214.74 |
| 1144195200000 | 215.71 |
| 1144281600000 | 216.4 |
| 1144368000000 | 214.08 |
| 1144627200000 | 213.74 |
| 1144713600000 | 211.99 |
| 1144800000000 | 210.58 |
| 1144886400000 | 211.74 |
| 1145318400000 | 215.45 |
| 1145404800000 | 218.39 |
| 1145491200000 | 218.5 |
| 1145577600000 | 220.75 |
| 1145836800000 | 221.37 |
| 1145923200000 | 222.18 |
| 1146009600000 | 223.4 |
| 1146096000000 | 223.57 |
| 1146182400000 | 224.54 |
| 1146441600000 | 225.49 |
| 1146528000000 | 228.17 |
| 1146614400000 | 227.46 |
| 1146700800000 | 230.49 |
| 1146787200000 | 234.1 |
| 1147046400000 | 234.94 |
| 1147132800000 | 236.09 |
| 1147219200000 | 236.49 |
| 1147305600000 | 237.65 |
| 1147392000000 | 233.66 |
| 1147651200000 | 226.35 |
| 1147737600000 | 225.38 |
| 1147824000000 | 219.59 |
| 1147910400000 | 214.89 |
| 1147996800000 | 213.68 |
| 1148256000000 | 205.05 |
| 1148342400000 | 213.18 |
| 1148428800000 | 208.64 |
| 1148515200000 | 210.71 |
| 1148601600000 | 215.91 |
| 1148860800000 | 217.87 |
| 1148947200000 | 215.28 |
| 1149033600000 | 216.22 |
| 1149120000000 | 216.69 |
| 1149206400000 | 221.22 |
| 1149465600000 | 219.85 |
| 1149552000000 | 212.21 |
| 1149638400000 | 210.08 |
| 1149724800000 | 201.25 |
| 1149811200000 | 205.07 |
| 1150070400000 | 202.16 |
| 1150156800000 | 195.08 |
| 1150243200000 | 196.63 |
| 1150329600000 | 204.69 |
| 1150416000000 | 203.75 |
| 1150675200000 | 203.44 |
| 1150761600000 | 203.49 |
| 1150848000000 | 204.19 |
| 1150934400000 | 204.82 |
| 1151020800000 | 204.63 |
| 1151280000000 | 205.12 |
| 1151366400000 | 205.65 |
| 1151452800000 | 204.31 |
| 1151539200000 | 206.96 |
| 1151625600000 | 214.39 |
| 1151884800000 | 216.24 |
| 1151971200000 | 216.78 |
| 1152057600000 | 213.13 |
| 1152144000000 | 215.28 |
| 1152230400000 | 215.58 |
| 1152489600000 | 214.14 |
| 1152576000000 | 213.04 |
| 1152662400000 | 212.77 |
| 1152748800000 | 209.7 |
| 1152835200000 | 206.44 |
| 1153094400000 | 201.84 |
| 1153180800000 | 199.95 |
| 1153267200000 | 205.27 |
| 1153353600000 | 207.61 |
| 1153440000000 | 206.24 |
| 1153699200000 | 207.16 |
| 1153785600000 | 208.16 |
| 1153872000000 | 209.04 |
| 1153958400000 | 213.12 |
| 1154044800000 | 213.59 |
| 1154304000000 | 214.29 |
| 1154390400000 | 213.72 |
| 1154476800000 | 216.44 |
| 1154563200000 | 214.47 |
| 1154649600000 | 217.88 |
| 1154908800000 | 215.97 |
| 1154995200000 | 215.84 |
| 1155081600000 | 216.74 |
| 1155168000000 | 212.92 |
| 1155254400000 | 213.44 |
| 1155513600000 | 213.83 |
| 1155600000000 | 215.6 |
| 1155686400000 | 218.73 |
| 1155772800000 | 219.47 |
| 1155859200000 | 219.06 |
| 1156118400000 | 220.96 |
| 1156204800000 | 219.27 |
| 1156291200000 | 218.99 |
| 1156377600000 | 218.72 |
| 1156464000000 | 218.42 |
| 1156723200000 | 219.61 |
| 1156809600000 | 219.75 |
| 1156896000000 | 222.61 |
| 1156982400000 | 222.32 |
| 1157068800000 | 224.28 |
| 1157328000000 | 226.47 |
| 1157414400000 | 225.38 |
| 1157500800000 | 223.37 |
| 1157587200000 | 220 |
| 1157673600000 | 219.91 |
| 1157932800000 | 217.84 |
| 1158019200000 | 220 |
| 1158105600000 | 220.81 |
| 1158192000000 | 223.35 |
| 1158278400000 | 222.55 |
| 1158537600000 | 222.97 |
| 1158624000000 | 223.35 |
| 1158710400000 | 224.17 |
| 1158796800000 | 225.44 |
| 1158883200000 | 225.15 |
| 1159142400000 | 223.32 |
| 1159228800000 | 224.13 |
| 1159315200000 | 225.68 |
| 1159401600000 | 226.33 |
| 1159488000000 | 226.61 |
| 1159747200000 | 227.63 |
| 1159833600000 | 226.52 |
| 1159920000000 | 226.94 |
| 1160006400000 | 229.06 |
| 1160092800000 | 227.88 |
| 1160352000000 | 228.25 |
| 1160438400000 | 228.93 |
| 1160524800000 | 229.27 |
| 1160611200000 | 230.51 |
| 1160697600000 | 230.99 |
| 1160956800000 | 231.99 |
| 1161043200000 | 229.96 |
| 1161129600000 | 231.61 |
| 1161216000000 | 233.46 |
| 1161302400000 | 234.71 |
| 1161561600000 | 234.11 |
| 1161648000000 | 234.89 |
| 1161734400000 | 236.71 |
| 1161820800000 | 238.83 |
| 1161907200000 | 238.83 |
| 1162166400000 | 237.79 |
| 1162252800000 | 239.86 |
| 1162339200000 | 240.89 |
| 1162425600000 | 240.08 |
| 1162512000000 | 239.63 |
| 1162771200000 | 241.76 |
| 1162857600000 | 244.78 |
| 1162944000000 | 243.88 |
| 1163030400000 | 244.6 |
| 1163116800000 | 246.67 |
| 1163376000000 | 246.42 |
| 1163462400000 | 246.8 |
| 1163548800000 | 247.94 |
| 1163635200000 | 248.7 |
| 1163721600000 | 246.95 |
| 1163980800000 | 247.07 |
| 1164067200000 | 248.42 |
| 1164153600000 | 250.84 |
| 1164240000000 | 250.55 |
| 1164326400000 | 251.75 |
| 1164585600000 | 249.15 |
| 1164672000000 | 248.23 |
| 1164758400000 | 252.31 |
| 1164844800000 | 254.19 |
| 1164931200000 | 256.19 |
| 1165190400000 | 257.01 |
| 1165276800000 | 257.92 |
| 1165363200000 | 259.04 |
| 1165449600000 | 259.76 |
| 1165536000000 | 260.99 |
| 1165795200000 | 260.87 |
| 1165881600000 | 261.94 |
| 1165968000000 | 262.97 |
| 1166054400000 | 263.46 |
| 1166140800000 | 263.38 |
| 1166400000000 | 262.98 |
| 1166486400000 | 263.92 |
| 1166572800000 | 265.7 |
| 1166659200000 | 265.86 |
| 1166745600000 | 265.76 |
| 1167177600000 | 266.94 |
| 1167264000000 | 267.99 |
| 1167350400000 | 268.73 |
| 1167696000000 | 273.9 |
| 1167782400000 | 271.92 |
| 1167868800000 | 267.65 |
| 1167955200000 | 264.9 |
| 1168214400000 | 265.71 |
| 1168300800000 | 266.31 |
| 1168387200000 | 264.02 |
| 1168473600000 | 265.79 |
| 1168560000000 | 267.71 |
| 1168819200000 | 270.79 |
| 1168905600000 | 269.41 |
| 1168992000000 | 270.38 |
| 1169078400000 | 270.72 |
| 1169164800000 | 271.86 |
| 1169424000000 | 272.34 |
| 1169510400000 | 273.02 |
| 1169596800000 | 273.46 |
| 1169683200000 | 273.36 |
| 1169769600000 | 270.68 |
| 1170028800000 | 270.77 |
| 1170115200000 | 271.8 |
| 1170201600000 | 272.53 |
| 1170288000000 | 275.95 |
| 1170374400000 | 277.08 |
| 1170633600000 | 276.61 |
| 1170720000000 | 278.71 |
| 1170806400000 | 281.16 |
| 1170892800000 | 279.63 |
| 1170979200000 | 280.38 |
| 1171238400000 | 277.92 |
| 1171324800000 | 279.22 |
| 1171411200000 | 284.21 |
| 1171497600000 | 284.7 |
| 1171584000000 | 283.57 |
| 1171843200000 | 285.14 |
| 1171929600000 | 285.16 |
| 1172016000000 | 283.45 |
| 1172102400000 | 284.16 |
| 1172188800000 | 285.53 |
| 1172448000000 | 286.54 |
| 1172534400000 | 276.14 |
| 1172620800000 | 272.7 |
| 1172707200000 | 269.15 |
| 1172793600000 | 269.94 |
| 1173052800000 | 262.94 |
| 1173139200000 | 266.26 |
| 1173225600000 | 270.37 |
| 1173312000000 | 274.71 |
| 1173398400000 | 275 |
| 1173657600000 | 275.94 |
| 1173744000000 | 273.61 |
| 1173830400000 | 267 |
| 1173916800000 | 272.88 |
| 1174003200000 | 275.5 |
| 1174262400000 | 279.38 |
| 1174348800000 | 280.03 |
| 1174435200000 | 283.54 |
| 1174521600000 | 287.46 |
| 1174608000000 | 286.83 |
| 1174867200000 | 286.55 |
| 1174953600000 | 286.19 |
| 1175040000000 | 285.16 |
| 1175126400000 | 287.09 |
| 1175212800000 | 287.31 |
| 1175472000000 | 290.2 |
| 1175558400000 | 293.23 |
| 1175644800000 | 293.97 |
| 1175731200000 | 295.55 |
| 1176163200000 | 297.99 |
| 1176249600000 | 297.99 |
| 1176336000000 | 297.79 |
| 1176422400000 | 299.45 |
| 1176681600000 | 302.3 |
| 1176768000000 | 302.58 |
| 1176854400000 | 301.62 |
| 1176940800000 | 300.23 |
| 1177027200000 | 303.45 |
| 1177286400000 | 303.51 |
| 1177372800000 | 301.75 |
| 1177459200000 | 304.63 |
| 1177545600000 | 304.14 |
| 1177632000000 | 304.66 |
| 1177891200000 | 304.81 |
| 1177977600000 | 304.04 |
| 1178064000000 | 305.93 |
| 1178150400000 | 304.76 |
| 1178236800000 | 307.88 |
| 1178496000000 | 309 |
| 1178582400000 | 304.22 |
| 1178668800000 | 304.28 |
| 1178755200000 | 303.61 |
| 1178841600000 | 303.34 |
| 1179100800000 | 303.68 |
| 1179187200000 | 305.69 |
| 1179273600000 | 305.23 |
| 1179360000000 | 304.26 |
| 1179446400000 | 305.88 |
| 1179705600000 | 305.56 |
| 1179792000000 | 306.62 |
| 1179878400000 | 309.4 |
| 1179964800000 | 306.54 |
| 1180051200000 | 305.95 |
| 1180310400000 | 306.62 |
| 1180396800000 | 306.9 |
| 1180483200000 | 304.19 |
| 1180569600000 | 308.26 |
| 1180656000000 | 309.82 |
| 1180915200000 | 309.7 |
| 1181001600000 | 309.49 |
| 1181088000000 | 303.06 |
| 1181174400000 | 296.91 |
| 1181260800000 | 294.05 |
| 1181520000000 | 296.95 |
| 1181606400000 | 294.65 |
| 1181692800000 | 294.42 |
| 1181779200000 | 298.53 |
| 1181865600000 | 302.54 |
| 1182124800000 | 302.57 |
| 1182211200000 | 301.86 |
| 1182297600000 | 302.69 |
| 1182384000000 | 298.89 |
| 1182470400000 | 299.44 |
| 1182729600000 | 298.28 |
| 1182816000000 | 297.13 |
| 1182902400000 | 294.77 |
| 1182988800000 | 298.99 |
| 1183075200000 | 300.58 |
| 1183334400000 | 303.65 |
| 1183420800000 | 306.96 |
| 1183507200000 | 309.59 |
| 1183593600000 | 308.22 |
| 1183680000000 | 310.31 |
| 1183939200000 | 311.1 |
| 1184025600000 | 310.98 |
| 1184112000000 | 311.46 |
| 1184198400000 | 314.51 |
| 1184284800000 | 315.87 |
| 1184544000000 | 316.01 |
| 1184630400000 | 315.07 |
| 1184716800000 | 313.58 |
| 1184803200000 | 316.36 |
| 1184889600000 | 315.52 |
| 1185148800000 | 315.13 |
| 1185235200000 | 311 |
| 1185321600000 | 304.67 |
| 1185408000000 | 296.73 |
| 1185494400000 | 293.19 |
| 1185753600000 | 294.41 |
| 1185840000000 | 300.41 |
| 1185926400000 | 295.67 |
| 1186012800000 | 297.06 |
| 1186099200000 | 295.95 |
| 1186358400000 | 291.13 |
| 1186444800000 | 293.49 |
| 1186531200000 | 299.88 |
| 1186617600000 | 292.21 |
| 1186704000000 | 283.86 |
| 1186963200000 | 287.92 |
| 1187049600000 | 284.33 |
| 1187136000000 | 279.52 |
| 1187222400000 | 266.77 |
| 1187308800000 | 271.89 |
| 1187568000000 | 274.73 |
| 1187654400000 | 272.95 |
| 1187740800000 | 280.59 |
| 1187827200000 | 283 |
| 1187913600000 | 285.51 |
| 1188172800000 | 286.6 |
| 1188259200000 | 281.66 |
| 1188345600000 | 283.87 |
| 1188432000000 | 287.06 |
| 1188518400000 | 291.18 |
| 1188777600000 | 292.44 |
| 1188864000000 | 293.84 |
| 1188950400000 | 290.32 |
| 1189036800000 | 291.38 |
| 1189123200000 | 287 |
| 1189382400000 | 283.51 |
| 1189468800000 | 289.24 |
| 1189555200000 | 290.17 |
| 1189641600000 | 289.48 |
| 1189728000000 | 284.12 |
| 1189987200000 | 278.4 |
| 1190073600000 | 280.69 |
| 1190160000000 | 289.55 |
| 1190246400000 | 289.46 |
| 1190332800000 | 291.23 |
| 1190592000000 | 291.11 |
| 1190678400000 | 286.5 |
| 1190764800000 | 287.77 |
| 1190851200000 | 291.24 |
| 1190937600000 | 292.93 |
| 1191196800000 | 295.38 |
| 1191283200000 | 297.12 |
| 1191369600000 | 298.92 |
| 1191456000000 | 299.44 |
| 1191542400000 | 301.56 |
| 1191801600000 | 300.43 |
| 1191888000000 | 302.12 |
| 1191974400000 | 304.9 |
| 1192060800000 | 308.14 |
| 1192147200000 | 305.58 |
| 1192406400000 | 304.94 |
| 1192492800000 | 300.94 |
| 1192579200000 | 305.54 |
| 1192665600000 | 304.04 |
| 1192752000000 | 301.45 |
| 1193011200000 | 294.38 |
| 1193097600000 | 301.37 |
| 1193184000000 | 298.7 |
| 1193270400000 | 303.65 |
| 1193356800000 | 304.88 |
| 1193616000000 | 306.74 |
| 1193702400000 | 305.24 |
| 1193788800000 | 311.1 |
| 1193875200000 | 308.02 |
| 1193961600000 | 306.77 |
| 1194220800000 | 303.34 |
| 1194307200000 | 306.21 |
| 1194393600000 | 304.44 |
| 1194480000000 | 302.36 |
| 1194566400000 | 296.9 |
| 1194825600000 | 292.59 |
| 1194912000000 | 293.03 |
| 1194998400000 | 296.11 |
| 1195084800000 | 289.22 |
| 1195171200000 | 285.65 |
| 1195430400000 | 276.56 |
| 1195516800000 | 280.01 |
| 1195603200000 | 271.84 |
| 1195689600000 | 273.79 |
| 1195776000000 | 278.05 |
| 1196035200000 | 278.41 |
| 1196121600000 | 276.3 |
| 1196208000000 | 281.79 |
| 1196294400000 | 283.4 |
| 1196380800000 | 285.15 |
| 1196640000000 | 283.25 |
| 1196726400000 | 277.29 |
| 1196812800000 | 280.09 |
| 1196899200000 | 279.66 |
| 1196985600000 | 283.42 |
| 1197244800000 | 286.13 |
| 1197331200000 | 286.2 |
| 1197417600000 | 286.4 |
| 1197504000000 | 278.46 |
| 1197590400000 | 276.84 |
| 1197849600000 | 269.27 |
| 1197936000000 | 269.75 |
| 1198022400000 | 268.14 |
| 1198108800000 | 267.87 |
| 1198195200000 | 270.04 |
| 1198454400000 | 270.6 |
| 1198713600000 | 274.11 |
| 1198800000000 | 277.44 |
| 1199059200000 | 276.82 |
| 1199232000000 | 276.83 |
| 1199318400000 | 274.11 |
| 1199404800000 | 268.6 |
| 1199664000000 | 263.13 |
| 1199750400000 | 264.43 |
| 1199836800000 | 256.76 |
| 1199923200000 | 252.13 |
| 1200009600000 | 251.91 |
| 1200268800000 | 257.27 |
| 1200355200000 | 250.2 |
| 1200441600000 | 243.99 |
| 1200528000000 | 245.3 |
| 1200614400000 | 242.24 |
| 1200873600000 | 229.1 |
| 1200960000000 | 237.76 |
| 1201046400000 | 233.2 |
| 1201132800000 | 244.48 |
| 1201219200000 | 247.05 |
| 1201478400000 | 245.53 |
| 1201564800000 | 251.16 |
| 1201651200000 | 250.82 |
| 1201737600000 | 250.36 |
| 1201824000000 | 257.02 |
| 1202083200000 | 259.84 |
| 1202169600000 | 249.97 |
| 1202256000000 | 249.31 |
| 1202342400000 | 242.54 |
| 1202428800000 | 243.54 |
| 1202688000000 | 241.74 |
| 1202774400000 | 251.46 |
| 1202860800000 | 252.49 |
| 1202947200000 | 255.73 |
| 1203033600000 | 252.87 |
| 1203292800000 | 255.6 |
| 1203379200000 | 259.17 |
| 1203465600000 | 256.11 |
| 1203552000000 | 260.32 |
| 1203638400000 | 258.94 |
| 1203897600000 | 263.25 |
| 1203984000000 | 266.99 |
| 1204070400000 | 270.52 |
| 1204156800000 | 267.22 |
| 1204243200000 | 264.01 |
| 1204502400000 | 260.95 |
| 1204588800000 | 259.27 |
| 1204675200000 | 264.27 |
| 1204761600000 | 263.98 |
| 1204848000000 | 259.47 |
| 1205107200000 | 255.05 |
| 1205193600000 | 257.52 |
| 1205280000000 | 263.99 |
| 1205366400000 | 261.4 |
| 1205452800000 | 260.06 |
| 1205712000000 | 251.87 |
| 1205798400000 | 257.93 |
| 1205884800000 | 252.52 |
| 1205971200000 | 248.37 |
| 1206403200000 | 258.89 |
| 1206489600000 | 261.39 |
| 1206576000000 | 268.17 |
| 1206662400000 | 266.55 |
| 1206921600000 | 268.79 |
| 1207008000000 | 272.25 |
| 1207094400000 | 273.97 |
| 1207180800000 | 271.25 |
| 1207267200000 | 273.28 |
| 1207526400000 | 275.02 |
| 1207612800000 | 270.65 |
| 1207699200000 | 270.59 |
| 1207785600000 | 269.81 |
| 1207872000000 | 267.69 |
| 1208131200000 | 265.99 |
| 1208217600000 | 266.02 |
| 1208304000000 | 272.8 |
| 1208390400000 | 272.07 |
| 1208476800000 | 273.91 |
| 1208736000000 | 273.71 |
| 1208822400000 | 274.02 |
| 1208908800000 | 273.54 |
| 1208995200000 | 269 |
| 1209081600000 | 271.32 |
| 1209340800000 | 273.5 |
| 1209427200000 | 270.02 |
| 1209513600000 | 272.34 |
| 1209600000000 | 270.33 |
| 1209686400000 | 274.51 |
| 1209945600000 | 275.37 |
| 1210032000000 | 276.82 |
| 1210118400000 | 277.44 |
| 1210204800000 | 279.4 |
| 1210291200000 | 276.88 |
| 1210550400000 | 279.9 |
| 1210636800000 | 277.8 |
| 1210723200000 | 277.35 |
| 1210809600000 | 278.55 |
| 1210896000000 | 282.2 |
| 1211155200000 | 284.02 |
| 1211241600000 | 280.79 |
| 1211328000000 | 281.31 |
| 1211414400000 | 281.77 |
| 1211500800000 | 278.92 |
| 1211760000000 | 278.05 |
| 1211846400000 | 275.3 |
| 1211932800000 | 276.05 |
| 1212019200000 | 275.38 |
| 1212105600000 | 275.56 |
| 1212364800000 | 273.54 |
| 1212451200000 | 275.05 |
| 1212537600000 | 272.97 |
| 1212624000000 | 275.18 |
| 1212710400000 | 275.01 |
| 1212969600000 | 271.77 |
| 1213056000000 | 264.34 |
| 1213142400000 | 261.59 |
| 1213228800000 | 260.92 |
| 1213315200000 | 261.35 |
| 1213574400000 | 264.28 |
| 1213660800000 | 267.14 |
| 1213747200000 | 261.89 |
| 1213833600000 | 259.43 |
| 1213920000000 | 258.78 |
| 1214179200000 | 254.45 |
| 1214265600000 | 252.97 |
| 1214352000000 | 256.46 |
| 1214438400000 | 253.56 |
| 1214524800000 | 252.76 |
| 1214784000000 | 252.78 |
| 1214870400000 | 246.69 |
| 1214956800000 | 243.5 |
| 1215043200000 | 240.83 |
| 1215129600000 | 238.54 |
| 1215388800000 | 240.76 |
| 1215475200000 | 236.27 |
| 1215561600000 | 240.97 |
| 1215648000000 | 237.72 |
| 1215734400000 | 234.36 |
| 1215993600000 | 234.9 |
| 1216080000000 | 231.13 |
| 1216166400000 | 231.2 |
| 1216252800000 | 240.03 |
| 1216339200000 | 243.03 |
| 1216598400000 | 247.24 |
| 1216684800000 | 245.61 |
| 1216771200000 | 248.79 |
| 1216857600000 | 243.01 |
| 1216944000000 | 240.69 |
| 1217203200000 | 238.35 |
| 1217289600000 | 236.29 |
| 1217376000000 | 240.31 |
| 1217462400000 | 240.5 |
| 1217548800000 | 239.32 |
| 1217808000000 | 237.71 |
| 1217894400000 | 240.96 |
| 1217980800000 | 243.46 |
| 1218067200000 | 242.22 |
| 1218153600000 | 239.48 |
| 1218412800000 | 242.1 |
| 1218499200000 | 239.33 |
| 1218585600000 | 233.18 |
| 1218672000000 | 234.41 |
| 1218758400000 | 233.48 |
| 1219017600000 | 233.45 |
| 1219104000000 | 227.73 |
| 1219190400000 | 228.17 |
| 1219276800000 | 230.43 |
| 1219363200000 | 233.7 |
| 1219622400000 | 232.42 |
| 1219708800000 | 230.57 |
| 1219795200000 | 231.25 |
| 1219881600000 | 233.81 |
| 1219968000000 | 236.36 |
| 1220227200000 | 233.47 |
| 1220313600000 | 234.24 |
| 1220400000000 | 230.17 |
| 1220486400000 | 224.04 |
| 1220572800000 | 218.01 |
| 1220832000000 | 222.42 |
| 1220918400000 | 218.34 |
| 1221004800000 | 214.41 |
| 1221091200000 | 210.71 |
| 1221177600000 | 217.1 |
| 1221436800000 | 211.71 |
| 1221523200000 | 204.77 |
| 1221609600000 | 203.08 |
| 1221696000000 | 203.66 |
| 1221782400000 | 216.38 |
| 1222041600000 | 216.61 |
| 1222128000000 | 212.01 |
| 1222214400000 | 210.14 |
| 1222300800000 | 210.44 |
| 1222387200000 | 205.33 |
| 1222646400000 | 191.16 |
| 1222732800000 | 188.79 |
| 1222819200000 | 187.52 |
| 1222905600000 | 184.42 |
| 1222992000000 | 184.94 |
| 1223251200000 | 168.6 |
| 1223337600000 | 167.3 |
| 1223424000000 | 159.04 |
| 1223510400000 | 159.01 |
| 1223596800000 | 149.01 |
| 1223856000000 | 160.39 |
| 1223942400000 | 164.63 |
| 1224028800000 | 155.34 |
| 1224115200000 | 145.99 |
| 1224201600000 | 146.46 |
| 1224460800000 | 147.07 |
| 1224547200000 | 146.98 |
| 1224633600000 | 138.11 |
| 1224720000000 | 134.53 |
| 1224806400000 | 126.04 |
| 1225065600000 | 119.02 |
| 1225152000000 | 120.02 |
| 1225238400000 | 130.57 |
| 1225324800000 | 135.05 |
| 1225411200000 | 136.66 |
| 1225670400000 | 140.17 |
| 1225756800000 | 149.42 |
| 1225843200000 | 148.38 |
| 1225929600000 | 138.76 |
| 1226016000000 | 139.46 |
| 1226275200000 | 141.27 |
| 1226361600000 | 134.06 |
| 1226448000000 | 129.13 |
| 1226534400000 | 126.97 |
| 1226620800000 | 127.48 |
| 1226880000000 | 124.92 |
| 1226966400000 | 123.61 |
| 1227052800000 | 119.45 |
| 1227139200000 | 113.61 |
| 1227225600000 | 112.75 |
| 1227484800000 | 120.9 |
| 1227571200000 | 122.84 |
| 1227657600000 | 122.28 |
| 1227744000000 | 126.45 |
| 1227830400000 | 125.49 |
| 1228089600000 | 118.42 |
| 1228176000000 | 120.52 |
| 1228262400000 | 119.84 |
| 1228348800000 | 119.74 |
| 1228435200000 | 115.59 |
| 1228694400000 | 122.86 |
| 1228780800000 | 124.48 |
| 1228867200000 | 127.06 |
| 1228953600000 | 128.7 |
| 1229040000000 | 126.78 |
| 1229299200000 | 130.09 |
| 1229385600000 | 130.96 |
| 1229472000000 | 135.47 |
| 1229558400000 | 136.82 |
| 1229644800000 | 131.08 |
| 1229904000000 | 129.7 |
| 1229990400000 | 130.29 |
| 1230076800000 | 130.85 |
| 1230508800000 | 133.41 |
| 1230595200000 | 134.61 |
| 1230681600000 | 132.7 |
| 1230854400000 | 137.96 |
| 1231113600000 | 138.52 |
| 1231200000000 | 139.52 |
| 1231286400000 | 141.51 |
| 1231372800000 | 141.1 |
| 1231459200000 | 139.77 |
| 1231718400000 | 136.2 |
| 1231804800000 | 131.79 |
| 1231891200000 | 127.12 |
| 1231977600000 | 125.29 |
| 1232064000000 | 128.66 |
| 1232323200000 | 124.8 |
| 1232409600000 | 119.78 |
| 1232496000000 | 119.32 |
| 1232582400000 | 119.54 |
| 1232668800000 | 116.72 |
| 1232928000000 | 121.81 |
| 1233014400000 | 122.87 |
| 1233100800000 | 127.43 |
| 1233187200000 | 124.69 |
| 1233273600000 | 123.92 |
| 1233532800000 | 119.91 |
| 1233619200000 | 122.69 |
| 1233705600000 | 125.46 |
| 1233792000000 | 125.86 |
| 1233878400000 | 129.71 |
| 1234137600000 | 133.81 |
| 1234224000000 | 130.22 |
| 1234310400000 | 127.97 |
| 1234396800000 | 125.7 |
| 1234483200000 | 128 |
| 1234742400000 | 125.41 |
| 1234828800000 | 120.06 |
| 1234915200000 | 118.92 |
| 1235001600000 | 119.88 |
| 1235088000000 | 115.54 |
| 1235347200000 | 114.89 |
| 1235433600000 | 113.12 |
| 1235520000000 | 113.63 |
| 1235606400000 | 115.79 |
| 1235692800000 | 114.17 |
| 1235952000000 | 109.17 |
| 1236038400000 | 107.64 |
| 1236124800000 | 112.01 |
| 1236211200000 | 108.5 |
| 1236297600000 | 107.22 |
| 1236556800000 | 104.95 |
| 1236643200000 | 109.55 |
| 1236729600000 | 110.4 |
| 1236816000000 | 110.99 |
| 1236902400000 | 113.47 |
| 1237161600000 | 116.56 |
| 1237248000000 | 115.48 |
| 1237334400000 | 115.68 |
| 1237420800000 | 122.73 |
| 1237507200000 | 121.96 |
| 1237766400000 | 124.67 |
| 1237852800000 | 125.21 |
| 1237939200000 | 125.42 |
| 1238025600000 | 125.64 |
| 1238112000000 | 122.73 |
| 1238371200000 | 118.58 |
| 1238457600000 | 122.48 |
| 1238544000000 | 125.47 |
| 1238630400000 | 133.5 |
| 1238716800000 | 135.4 |
| 1238976000000 | 134.97 |
| 1239062400000 | 131.76 |
| 1239148800000 | 131.63 |
| 1239235200000 | 135.37 |
| 1239667200000 | 139.91 |
| 1239753600000 | 139.79 |
| 1239840000000 | 141.5 |
| 1239926400000 | 142.57 |
| 1240185600000 | 135.34 |
| 1240272000000 | 135.87 |
| 1240358400000 | 139.36 |
| 1240444800000 | 141.12 |
| 1240531200000 | 145.86 |
| 1240790400000 | 144.2 |
| 1240876800000 | 141.53 |
| 1240963200000 | 146.98 |
| 1241049600000 | 149.74 |
| 1241136000000 | 150.45 |
| 1241395200000 | 154.7 |
| 1241481600000 | 158.07 |
| 1241568000000 | 159.64 |
| 1241654400000 | 160.16 |
| 1241740800000 | 161.66 |
| 1242000000000 | 159 |
| 1242086400000 | 159.73 |
| 1242172800000 | 153.29 |
| 1242259200000 | 154.81 |
| 1242345600000 | 157.28 |
| 1242604800000 | 159.4 |
| 1242691200000 | 164.36 |
| 1242777600000 | 168.11 |
| 1242864000000 | 164.98 |
| 1242950400000 | 167.04 |
| 1243209600000 | 167.09 |
| 1243296000000 | 166.12 |
| 1243382400000 | 167.24 |
| 1243468800000 | 165.35 |
| 1243555200000 | 168.16 |
| 1243814400000 | 173.24 |
| 1243900800000 | 176.69 |
| 1243987200000 | 172.8 |
| 1244073600000 | 171.54 |
| 1244160000000 | 170.69 |
| 1244419200000 | 167.38 |
| 1244505600000 | 170.38 |
| 1244592000000 | 173.01 |
| 1244678400000 | 175.47 |
| 1244764800000 | 174.08 |
| 1245024000000 | 168.44 |
| 1245110400000 | 168.45 |
| 1245196800000 | 163 |
| 1245283200000 | 163.18 |
| 1245369600000 | 164.46 |
| 1245628800000 | 158.8 |
| 1245715200000 | 159.59 |
| 1245801600000 | 164.76 |
| 1245888000000 | 163.11 |
| 1245974400000 | 166.28 |
| 1246233600000 | 168.35 |
| 1246320000000 | 166.78 |
| 1246406400000 | 170.67 |
| 1246492800000 | 166.76 |
| 1246579200000 | 165.87 |
| 1246838400000 | 162.38 |
| 1246924800000 | 162.76 |
| 1247011200000 | 159.19 |
| 1247097600000 | 160.79 |
| 1247184000000 | 158.84 |
| 1247443200000 | 160.65 |
| 1247529600000 | 164.29 |
| 1247616000000 | 170.21 |
| 1247702400000 | 170.3 |
| 1247788800000 | 170.16 |
| 1248048000000 | 173.71 |
| 1248134400000 | 175.83 |
| 1248220800000 | 175.85 |
| 1248307200000 | 178.83 |
| 1248393600000 | 178.61 |
| 1248652800000 | 178.83 |
| 1248739200000 | 176.15 |
| 1248825600000 | 176.07 |
| 1248912000000 | 180.42 |
| 1248998400000 | 183.37 |
| 1249257600000 | 190.56 |
| 1249344000000 | 190.25 |
| 1249430400000 | 191.57 |
| 1249516800000 | 192.9 |
| 1249603200000 | 192.11 |
| 1249862400000 | 191.36 |
| 1249948800000 | 188.08 |
| 1250035200000 | 190.65 |
| 1250121600000 | 195.16 |
| 1250208000000 | 195.53 |
| 1250467200000 | 188.04 |
| 1250553600000 | 191.19 |
| 1250640000000 | 191.71 |
| 1250726400000 | 195.57 |
| 1250812800000 | 199.77 |
| 1251072000000 | 203.06 |
| 1251158400000 | 203.77 |
| 1251244800000 | 201.09 |
| 1251331200000 | 199.37 |
| 1251417600000 | 204.4 |
| 1251676800000 | 202.1 |
| 1251763200000 | 197.84 |
| 1251849600000 | 194.14 |
| 1251936000000 | 196.97 |
| 1252022400000 | 200.14 |
| 1252281600000 | 205.25 |
| 1252368000000 | 209.5 |
| 1252454400000 | 212.41 |
| 1252540800000 | 213.58 |
| 1252627200000 | 216.02 |
| 1252886400000 | 214.28 |
| 1252972800000 | 215.25 |
| 1253059200000 | 219.67 |
| 1253145600000 | 222.22 |
| 1253232000000 | 219.89 |
| 1253491200000 | 216.44 |
| 1253577600000 | 220.28 |
| 1253664000000 | 220.32 |
| 1253750400000 | 214.23 |
| 1253836800000 | 212.66 |
| 1254096000000 | 215.01 |
| 1254182400000 | 214.46 |
| 1254268800000 | 215.16 |
| 1254355200000 | 211.72 |
| 1254441600000 | 207.37 |
| 1254700800000 | 209.58 |
| 1254787200000 | 216.92 |
| 1254873600000 | 216.05 |
| 1254960000000 | 221.01 |
| 1255046400000 | 220.91 |
| 1255305600000 | 222.97 |
| 1255392000000 | 221.17 |
| 1255478400000 | 226.43 |
| 1255564800000 | 227.72 |
| 1255651200000 | 225.87 |
| 1255910400000 | 228.95 |
| 1255996800000 | 228.21 |
| 1256083200000 | 228.52 |
| 1256169600000 | 225.26 |
| 1256256000000 | 224.59 |
| 1256515200000 | 220.36 |
| 1256601600000 | 216.44 |
| 1256688000000 | 208.08 |
| 1256774400000 | 214.58 |
| 1256860800000 | 211.16 |
| 1257120000000 | 210.89 |
| 1257206400000 | 205.82 |
| 1257292800000 | 214.26 |
| 1257379200000 | 216.3 |
| 1257465600000 | 217.28 |
| 1257724800000 | 222.49 |
| 1257811200000 | 220.54 |
| 1257897600000 | 222.27 |
| 1257984000000 | 222.04 |
| 1258070400000 | 223.97 |
| 1258329600000 | 228.61 |
| 1258416000000 | 225.17 |
| 1258502400000 | 226.65 |
| 1258588800000 | 220.22 |
| 1258675200000 | 218.04 |
| 1258934400000 | 222.92 |
| 1259020800000 | 221.12 |
| 1259107200000 | 222.1 |
| 1259193600000 | 213.83 |
| 1259280000000 | 216.92 |
| 1259539200000 | 213.54 |
| 1259625600000 | 220.73 |
| 1259712000000 | 222.32 |
| 1259798400000 | 222.49 |
| 1259884800000 | 221.03 |
| 1260144000000 | 219.78 |
| 1260230400000 | 214.88 |
| 1260316800000 | 212.08 |
| 1260403200000 | 213.36 |
| 1260489600000 | 213.09 |
| 1260748800000 | 214.35 |
| 1260835200000 | 213.1 |
| 1260921600000 | 215.86 |
| 1261008000000 | 211.01 |
| 1261094400000 | 209.52 |
| 1261353600000 | 211.22 |
| 1261440000000 | 210.83 |
| 1261526400000 | 212.83 |
| 1261612800000 | 212.78 |
| 1261958400000 | 214.03 |
| 1262044800000 | 215.82 |
| 1262131200000 | 215.22 |
| 1262217600000 | 216.54 |
| 1262563200000 | 222.33 |
| 1262649600000 | 223.33 |
| 1262736000000 | 224.1 |
| 1262822400000 | 224.56 |
| 1262908800000 | 225.68 |
| 1263168000000 | 228.93 |
| 1263254400000 | 226.02 |
| 1263340800000 | 226.59 |
| 1263427200000 | 227.55 |
| 1263513600000 | 225.58 |
| 1263772800000 | 226.61 |
| 1263859200000 | 225.89 |
| 1263945600000 | 221.35 |
| 1264032000000 | 218.55 |
| 1264118400000 | 216.4 |
| 1264377600000 | 217.04 |
| 1264464000000 | 215.41 |
| 1264550400000 | 214.7 |
| 1264636800000 | 213.23 |
| 1264723200000 | 213.28 |
| 1264982400000 | 214.49 |
| 1265068800000 | 218.55 |
| 1265155200000 | 217.16 |
| 1265241600000 | 209.97 |
| 1265328000000 | 203.39 |
| 1265587200000 | 202.35 |
| 1265673600000 | 203.53 |
| 1265760000000 | 204.59 |
| 1265846400000 | 204.94 |
| 1265932800000 | 203.38 |
| 1266192000000 | 203.09 |
| 1266278400000 | 206.15 |
| 1266364800000 | 209.33 |
| 1266451200000 | 209.98 |
| 1266537600000 | 208.48 |
| 1266796800000 | 210.13 |
| 1266883200000 | 208.22 |
| 1266969600000 | 207.92 |
| 1267056000000 | 203.22 |
| 1267142400000 | 206.59 |
| 1267401600000 | 206.73 |
| 1267488000000 | 210.02 |
| 1267574400000 | 213.39 |
| 1267660800000 | 213.49 |
| 1267747200000 | 216.38 |
| 1268006400000 | 216.83 |
| 1268092800000 | 215.61 |
| 1268179200000 | 218.66 |
| 1268265600000 | 219.11 |
| 1268352000000 | 222.23 |
| 1268611200000 | 219.22 |
| 1268697600000 | 222.85 |
| 1268784000000 | 224.87 |
| 1268870400000 | 222.4 |
| 1268956800000 | 220.37 |
| 1269216000000 | 220.86 |
| 1269302400000 | 222.73 |
| 1269388800000 | 220.75 |
| 1269475200000 | 222.77 |
| 1269561600000 | 223.65 |
| 1269820800000 | 224.31 |
| 1269907200000 | 223.63 |
| 1269993600000 | 225.44 |
| 1270080000000 | 229.31 |
| 1270512000000 | 230.09 |
| 1270598400000 | 229.53 |
| 1270684800000 | 228.68 |
| 1270771200000 | 232.53 |
| 1271030400000 | 234.45 |
| 1271116800000 | 232.52 |
| 1271203200000 | 235.43 |
| 1271289600000 | 236.28 |
| 1271376000000 | 232.8 |
| 1271635200000 | 229.74 |
| 1271721600000 | 233.37 |
| 1271808000000 | 232.35 |
| 1271894400000 | 229.41 |
| 1271980800000 | 233.29 |
| 1272240000000 | 235.01 |
| 1272326400000 | 228.76 |
| 1272412800000 | 222.13 |
| 1272499200000 | 226.42 |
| 1272585600000 | 226.61 |
| 1272844800000 | 225.48 |
| 1272931200000 | 217.03 |
| 1273017600000 | 210.79 |
| 1273104000000 | 205.88 |
| 1273190400000 | 195.35 |
| 1273449600000 | 211.47 |
| 1273536000000 | 208.19 |
| 1273622400000 | 213.1 |
| 1273708800000 | 211.58 |
| 1273795200000 | 203.57 |
| 1274054400000 | 199.96 |
| 1274140800000 | 202.36 |
| 1274227200000 | 194.85 |
| 1274313600000 | 188.89 |
| 1274400000000 | 192.3 |
| 1274659200000 | 190.69 |
| 1274745600000 | 182.11 |
| 1274832000000 | 187.38 |
| 1274918400000 | 193.94 |
| 1275004800000 | 194.22 |
| 1275264000000 | 194.46 |
| 1275350400000 | 194.91 |
| 1275436800000 | 194 |
| 1275523200000 | 197.26 |
| 1275609600000 | 191.62 |
| 1275868800000 | 187.7 |
| 1275955200000 | 185.27 |
| 1276041600000 | 191.22 |
| 1276128000000 | 195.22 |
| 1276214400000 | 195.58 |
| 1276473600000 | 201.77 |
| 1276560000000 | 203.4 |
| 1276646400000 | 202.65 |
| 1276732800000 | 203.11 |
| 1276819200000 | 204.82 |
| 1277078400000 | 206.38 |
| 1277164800000 | 204.5 |
| 1277251200000 | 202.72 |
| 1277337600000 | 200.16 |
| 1277424000000 | 198.63 |
| 1277683200000 | 201.32 |
| 1277769600000 | 193.4 |
| 1277856000000 | 193.43 |
| 1277942400000 | 191.52 |
| 1278028800000 | 195.01 |
| 1278288000000 | 194.41 |
| 1278374400000 | 200.89 |
| 1278460800000 | 202.24 |
| 1278547200000 | 205.37 |
| 1278633600000 | 205.45 |
| 1278892800000 | 205.28 |
| 1278979200000 | 210.12 |
| 1279065600000 | 210.19 |
| 1279152000000 | 211.98 |
| 1279238400000 | 209.83 |
| 1279497600000 | 207.73 |
| 1279584000000 | 205.94 |
| 1279670400000 | 208.68 |
| 1279756800000 | 213.55 |
| 1279843200000 | 215.01 |
| 1280102400000 | 218.42 |
| 1280188800000 | 219.22 |
| 1280275200000 | 218.7 |
| 1280361600000 | 219.95 |
| 1280448000000 | 218.23 |
| 1280707200000 | 225.79 |
| 1280793600000 | 226.63 |
| 1280880000000 | 225.1 |
| 1280966400000 | 225.23 |
| 1281052800000 | 225.78 |
| 1281312000000 | 227.42 |
| 1281398400000 | 221.97 |
| 1281484800000 | 214.31 |
| 1281571200000 | 211.95 |
| 1281657600000 | 211.18 |
| 1281916800000 | 212.74 |
| 1282003200000 | 216.06 |
| 1282089600000 | 215.73 |
| 1282176000000 | 214.3 |
| 1282262400000 | 209.31 |
| 1282521600000 | 210.03 |
| 1282608000000 | 206.34 |
| 1282694400000 | 204.09 |
| 1282780800000 | 207.67 |
| 1282867200000 | 208.72 |
| 1283126400000 | 208.89 |
| 1283212800000 | 209.2 |
| 1283299200000 | 215.96 |
| 1283385600000 | 217.07 |
| 1283472000000 | 219.13 |
| 1283731200000 | 219.82 |
| 1283817600000 | 216.07 |
| 1283904000000 | 218.63 |
| 1283990400000 | 220.8 |
| 1284076800000 | 220.87 |
| 1284336000000 | 225.12 |
| 1284422400000 | 226.77 |
| 1284508800000 | 227.7 |
| 1284595200000 | 227.34 |
| 1284681600000 | 226.9 |
| 1284940800000 | 228.95 |
| 1285027200000 | 229.97 |
| 1285113600000 | 231.68 |
| 1285200000000 | 230.52 |
| 1285286400000 | 234.93 |
| 1285545600000 | 235.6 |
| 1285632000000 | 236.76 |
| 1285718400000 | 237.42 |
| 1285804800000 | 237.43 |
| 1285891200000 | 239.43 |
| 1286150400000 | 238.13 |
| 1286236800000 | 242.59 |
| 1286323200000 | 244.66 |
| 1286409600000 | 245.14 |
| 1286496000000 | 244.84 |
| 1286755200000 | 245.91 |
| 1286841600000 | 244.39 |
| 1286928000000 | 250.05 |
| 1287014400000 | 252.4 |
| 1287100800000 | 250.56 |
| 1287360000000 | 250.01 |
| 1287446400000 | 245.59 |
| 1287532800000 | 248.88 |
| 1287619200000 | 250.98 |
| 1287705600000 | 249.47 |
| 1287964800000 | 252.15 |
| 1288051200000 | 250.76 |
| 1288137600000 | 247.21 |
| 1288224000000 | 249.32 |
| 1288310400000 | 249.8 |
| 1288569600000 | 250.75 |
| 1288656000000 | 252.84 |
| 1288742400000 | 251.76 |
| 1288828800000 | 258.39 |
| 1288915200000 | 256.88 |
| 1289174400000 | 254.48 |
| 1289260800000 | 256 |
| 1289347200000 | 250.4 |
| 1289433600000 | 248.54 |
| 1289520000000 | 247.88 |
| 1289779200000 | 248.08 |
| 1289865600000 | 241.56 |
| 1289952000000 | 242.54 |
| 1290038400000 | 246.67 |
| 1290124800000 | 247.12 |
| 1290384000000 | 245.92 |
| 1290470400000 | 239.47 |
| 1290556800000 | 241.38 |
| 1290643200000 | 242.95 |
| 1290729600000 | 239.43 |
| 1290988800000 | 234.95 |
| 1291075200000 | 233.04 |
| 1291161600000 | 239.06 |
| 1291248000000 | 246.3 |
| 1291334400000 | 250.45 |
| 1291593600000 | 250.47 |
| 1291680000000 | 254.49 |
| 1291766400000 | 252.35 |
| 1291852800000 | 251.59 |
| 1291939200000 | 252.86 |
| 1292198400000 | 256.92 |
| 1292284800000 | 257.24 |
| 1292371200000 | 255.8 |
| 1292457600000 | 253.64 |
| 1292544000000 | 253.34 |
| 1292803200000 | 253.99 |
| 1292889600000 | 256.48 |
| 1292976000000 | 256.43 |
| 1293062400000 | 256.38 |
| 1293148800000 | 256.37 |
| 1293408000000 | 255.47 |
| 1293494400000 | 255.98 |
| 1293580800000 | 258.63 |
| 1293667200000 | 259.49 |
| 1293753600000 | 262.98 |
| 1294012800000 | 263.12 |
| 1294099200000 | 263.87 |
| 1294185600000 | 260.07 |
| 1294272000000 | 258.94 |
| 1294358400000 | 257.9 |
| 1294617600000 | 254.64 |
| 1294704000000 | 258.4 |
| 1294790400000 | 263.06 |
| 1294876800000 | 266.18 |
| 1294963200000 | 266.26 |
| 1295222400000 | 265.18 |
| 1295308800000 | 268.53 |
| 1295395200000 | 266.89 |
| 1295481600000 | 260.39 |
| 1295568000000 | 264.27 |
| 1295827200000 | 265.67 |
| 1295913600000 | 264.34 |
| 1296000000000 | 267.86 |
| 1296086400000 | 269.26 |
| 1296172800000 | 266.57 |
| 1296432000000 | 267.05 |
| 1296518400000 | 272.26 |
| 1296604800000 | 271.82 |
| 1296691200000 | 268.75 |
| 1296777600000 | 268.91 |
| 1297036800000 | 272.04 |
| 1297123200000 | 273.56 |
| 1297209600000 | 273.53 |
| 1297296000000 | 269.83 |
| 1297382400000 | 270 |
| 1297641600000 | 270.42 |
| 1297728000000 | 270.53 |
| 1297814400000 | 270.59 |
| 1297900800000 | 271.62 |
| 1297987200000 | 273.39 |
| 1298246400000 | 270.79 |
| 1298332800000 | 269.48 |
| 1298419200000 | 267.99 |
| 1298505600000 | 265.84 |
| 1298592000000 | 269.08 |
| 1298851200000 | 272.87 |
| 1298937600000 | 273.46 |
| 1299024000000 | 272.61 |
| 1299110400000 | 274.44 |
| 1299196800000 | 275.85 |
| 1299456000000 | 276.26 |
| 1299542400000 | 274.08 |
| 1299628800000 | 275.21 |
| 1299715200000 | 268.74 |
| 1299801600000 | 266.05 |
| 1300060800000 | 267.27 |
| 1300147200000 | 261.28 |
| 1300233600000 | 258.6 |
| 1300320000000 | 264.63 |
| 1300406400000 | 268.63 |
| 1300665600000 | 274.11 |
| 1300752000000 | 273.94 |
| 1300838400000 | 272.45 |
| 1300924800000 | 276.51 |
| 1301011200000 | 276.09 |
| 1301270400000 | 275.73 |
| 1301356800000 | 274.56 |
| 1301443200000 | 276.93 |
| 1301529600000 | 276.98 |
| 1301616000000 | 278.83 |
| 1301875200000 | 282.3 |
| 1301961600000 | 282.06 |
| 1302048000000 | 284.94 |
| 1302134400000 | 282.18 |
| 1302220800000 | 285.59 |
| 1302480000000 | 284.47 |
| 1302566400000 | 280.37 |
| 1302652800000 | 282.75 |
| 1302739200000 | 282.1 |
| 1302825600000 | 282.35 |
| 1303084800000 | 274.68 |
| 1303171200000 | 278.91 |
| 1303257600000 | 285.92 |
| 1303344000000 | 289.24 |
| 1303776000000 | 290.17 |
| 1303862400000 | 291.29 |
| 1303948800000 | 296.54 |
| 1304035200000 | 298.07 |
| 1304294400000 | 299.34 |
| 1304380800000 | 296.27 |
| 1304467200000 | 293.58 |
| 1304553600000 | 288.28 |
| 1304640000000 | 289.4 |
| 1304899200000 | 285.52 |
| 1304985600000 | 289.95 |
| 1305072000000 | 289.81 |
| 1305158400000 | 285.53 |
| 1305244800000 | 285.51 |
| 1305504000000 | 285.21 |
| 1305590400000 | 282.08 |
| 1305676800000 | 283.43 |
| 1305763200000 | 285.01 |
| 1305849600000 | 284.01 |
| 1306108800000 | 277.05 |
| 1306195200000 | 279.25 |
| 1306281600000 | 279.49 |
| 1306368000000 | 280.25 |
| 1306454400000 | 285.49 |
| 1306713600000 | 286.03 |
| 1306800000000 | 289.81 |
| 1306886400000 | 289.81 |
| 1306972800000 | 288.09 |
| 1307059200000 | 288.95 |
| 1307318400000 | 288.3 |
| 1307404800000 | 289.05 |
| 1307491200000 | 283.07 |
| 1307577600000 | 283.17 |
| 1307664000000 | 277.47 |
| 1307923200000 | 277.85 |
| 1308009600000 | 281.28 |
| 1308096000000 | 275.23 |
| 1308182400000 | 269.3 |
| 1308268800000 | 272.36 |
| 1308528000000 | 269.11 |
| 1308614400000 | 273.71 |
| 1308700800000 | 273.43 |
| 1308787200000 | 264.52 |
| 1308873600000 | 264.68 |
| 1309132800000 | 265.7 |
| 1309219200000 | 268.78 |
| 1309305600000 | 274.77 |
| 1309392000000 | 279.99 |
| 1309478400000 | 282.16 |
| 1309737600000 | 284.63 |
| 1309824000000 | 284.02 |
| 1309910400000 | 279.89 |
| 1309996800000 | 282.12 |
| 1310083200000 | 278.45 |
| 1310342400000 | 268.29 |
| 1310428800000 | 266.55 |
| 1310515200000 | 271.79 |
| 1310601600000 | 269.07 |
| 1310688000000 | 267.15 |
| 1310947200000 | 259.56 |
| 1311033600000 | 264.8 |
| 1311120000000 | 268.04 |
| 1311206400000 | 273.31 |
| 1311292800000 | 275.46 |
| 1311552000000 | 274.37 |
| 1311638400000 | 275.83 |
| 1311724800000 | 271.11 |
| 1311811200000 | 268.34 |
| 1311897600000 | 268.36 |
| 1312156800000 | 262.45 |
| 1312243200000 | 255.47 |
| 1312329600000 | 250.81 |
| 1312416000000 | 237.59 |
| 1312502400000 | 234.09 |
| 1312761600000 | 221.16 |
| 1312848000000 | 226.64 |
| 1312934400000 | 222.52 |
| 1313020800000 | 228.86 |
| 1313107200000 | 235.8 |
| 1313366400000 | 241.42 |
| 1313452800000 | 237.86 |
| 1313539200000 | 239.37 |
| 1313625600000 | 225.34 |
| 1313712000000 | 223.94 |
| 1313971200000 | 224.62 |
| 1314057600000 | 225.74 |
| 1314144000000 | 229.03 |
| 1314230400000 | 227.71 |
| 1314316800000 | 226.33 |
| 1314576000000 | 233.01 |
| 1314662400000 | 234.09 |
| 1314748800000 | 241.01 |
| 1314835200000 | 239.59 |
| 1314921600000 | 234.27 |
| 1315180800000 | 223.95 |
| 1315267200000 | 220.37 |
| 1315353600000 | 226.83 |
| 1315440000000 | 228.2 |
| 1315526400000 | 219.19 |
| 1315785600000 | 211.75 |
| 1315872000000 | 213 |
| 1315958400000 | 215.47 |
| 1316044800000 | 222.23 |
| 1316131200000 | 224.74 |
| 1316390400000 | 217.25 |
| 1316476800000 | 220.41 |
| 1316563200000 | 218.14 |
| 1316649600000 | 205.38 |
| 1316736000000 | 204.74 |
| 1316995200000 | 205.22 |
| 1317081600000 | 215.37 |
| 1317168000000 | 213.38 |
| 1317254400000 | 214.41 |
| 1317340800000 | 207.98 |
| 1317600000000 | 203.87 |
| 1317686400000 | 196.58 |
| 1317772800000 | 201.1 |
| 1317859200000 | 207.88 |
| 1317945600000 | 210.93 |
| 1318204800000 | 217.01 |
| 1318291200000 | 216.36 |
| 1318377600000 | 223.1 |
| 1318464000000 | 220.45 |
| 1318550400000 | 225.36 |
| 1318809600000 | 221.52 |
| 1318896000000 | 219.39 |
| 1318982400000 | 221.68 |
| 1319068800000 | 217.14 |
| 1319155200000 | 224.74 |
| 1319414400000 | 229.08 |
| 1319500800000 | 228.17 |
| 1319587200000 | 226.99 |
| 1319673600000 | 238.41 |
| 1319760000000 | 238.75 |
| 1320019200000 | 230.94 |
| 1320105600000 | 218.35 |
| 1320192000000 | 221.49 |
| 1320278400000 | 225.31 |
| 1320364800000 | 224.96 |
| 1320624000000 | 223.43 |
| 1320710400000 | 225.7 |
| 1320796800000 | 218.68 |
| 1320883200000 | 216.7 |
| 1320969600000 | 224.2 |
| 1321228800000 | 220.55 |
| 1321315200000 | 216.6 |
| 1321401600000 | 216.17 |
| 1321488000000 | 212.99 |
| 1321574400000 | 211.18 |
| 1321833600000 | 203.17 |
| 1321920000000 | 201.86 |
| 1322006400000 | 196.87 |
| 1322092800000 | 197.43 |
| 1322179200000 | 196.87 |
| 1322438400000 | 204.58 |
| 1322524800000 | 206.67 |
| 1322611200000 | 216.11 |
| 1322697600000 | 213.72 |
| 1322784000000 | 215.34 |
| 1323043200000 | 218.54 |
| 1323129600000 | 215.78 |
| 1323216000000 | 215.79 |
| 1323302400000 | 210.18 |
| 1323388800000 | 211.8 |
| 1323648000000 | 205.19 |
| 1323734400000 | 204.15 |
| 1323820800000 | 197.9 |
| 1323907200000 | 200.65 |
| 1323993600000 | 201.34 |
| 1324252800000 | 200.52 |
| 1324339200000 | 206.55 |
| 1324425600000 | 205.26 |
| 1324512000000 | 207.56 |
| 1324598400000 | 208.73 |
| 1324944000000 | 209.19 |
| 1325030400000 | 206.64 |
| 1325116800000 | 207.03 |
| 1325203200000 | 210.21 |
| 1325462400000 | 212.42 |
| 1325548800000 | 217.74 |
| 1325635200000 | 214.27 |
| 1325721600000 | 210.35 |
| 1325808000000 | 210.32 |
| 1326067200000 | 210.39 |
| 1326153600000 | 213.47 |
| 1326240000000 | 212.57 |
| 1326326400000 | 215.93 |
| 1326412800000 | 214.32 |
| 1326672000000 | 215.69 |
| 1326758400000 | 218.76 |
| 1326844800000 | 221.51 |
| 1326931200000 | 226.32 |
| 1327017600000 | 227.36 |
| 1327276800000 | 230.83 |
| 1327363200000 | 227.35 |
| 1327449600000 | 227.99 |
| 1327536000000 | 234.05 |
| 1327622400000 | 233 |
| 1327881600000 | 228.96 |
| 1327968000000 | 231.65 |
| 1328054400000 | 238.74 |
| 1328140800000 | 240.1 |
| 1328227200000 | 242.38 |
| 1328486400000 | 242.34 |
| 1328572800000 | 243.58 |
| 1328659200000 | 243.89 |
| 1328745600000 | 245.2 |
| 1328832000000 | 242.13 |
| 1329091200000 | 244.49 |
| 1329177600000 | 242.22 |
| 1329264000000 | 242.51 |
| 1329350400000 | 240.88 |
| 1329436800000 | 245.35 |
| 1329696000000 | 250.23 |
| 1329782400000 | 248.62 |
| 1329868800000 | 246.7 |
| 1329955200000 | 247.03 |
| 1330041600000 | 250.92 |
| 1330300800000 | 248.88 |
| 1330387200000 | 250.08 |
| 1330473600000 | 250.36 |
| 1330560000000 | 251.43 |
| 1330646400000 | 249.62 |
| 1330905600000 | 247.94 |
| 1330992000000 | 238.62 |
| 1331078400000 | 240.99 |
| 1331164800000 | 248.24 |
| 1331251200000 | 246.75 |
| 1331510400000 | 246.18 |
| 1331596800000 | 250.49 |
| 1331683200000 | 249.16 |
| 1331769600000 | 249.79 |
| 1331856000000 | 253.16 |
| 1332115200000 | 254.27 |
| 1332201600000 | 250.87 |
| 1332288000000 | 250.34 |
| 1332374400000 | 246.99 |
| 1332460800000 | 249.02 |
| 1332720000000 | 253.88 |
| 1332806400000 | 253.25 |
| 1332892800000 | 249.74 |
| 1332979200000 | 246.37 |
| 1333065600000 | 249.85 |
| 1333324800000 | 252.09 |
| 1333411200000 | 252.13 |
| 1333497600000 | 242.67 |
| 1333584000000 | 242.18 |
| 1334016000000 | 236.68 |
| 1334102400000 | 239.67 |
| 1334188800000 | 244.94 |
| 1334275200000 | 241.02 |
| 1334534400000 | 239.69 |
| 1334620800000 | 245.61 |
| 1334707200000 | 245.38 |
| 1334793600000 | 245.22 |
| 1334880000000 | 246.85 |
| 1335139200000 | 239.43 |
| 1335225600000 | 243.14 |
| 1335312000000 | 245.93 |
| 1335398400000 | 246.45 |
| 1335484800000 | 250 |
| 1335744000000 | 249.31 |
| 1335830400000 | 249.83 |
| 1335916800000 | 248.26 |
| 1336003200000 | 248.74 |
| 1336089600000 | 241.98 |
| 1336348800000 | 242.33 |
| 1336435200000 | 235.95 |
| 1336521600000 | 233.17 |
| 1336608000000 | 236.91 |
| 1336694400000 | 237.87 |
| 1336953600000 | 231.7 |
| 1337040000000 | 228.47 |
| 1337126400000 | 226.98 |
| 1337212800000 | 224.45 |
| 1337299200000 | 220.71 |
| 1337558400000 | 223.17 |
| 1337644800000 | 227.86 |
| 1337731200000 | 220.86 |
| 1337817600000 | 221.85 |
| 1337904000000 | 220.53 |
| 1338163200000 | 222.51 |
| 1338249600000 | 225.26 |
| 1338336000000 | 219.4 |
| 1338422400000 | 217.89 |
| 1338508800000 | 212.4 |
| 1338768000000 | 212.68 |
| 1338854400000 | 212.75 |
| 1338940800000 | 218.52 |
| 1339027200000 | 223.9 |
| 1339113600000 | 220.87 |
| 1339372800000 | 221.16 |
| 1339459200000 | 218.77 |
| 1339545600000 | 218.71 |
| 1339632000000 | 219.17 |
| 1339718400000 | 223.49 |
| 1339977600000 | 223.22 |
| 1340064000000 | 227.8 |
| 1340150400000 | 230.92 |
| 1340236800000 | 228.72 |
| 1340323200000 | 225.11 |
| 1340582400000 | 219.84 |
| 1340668800000 | 218.72 |
| 1340755200000 | 220.75 |
| 1340841600000 | 218.67 |
| 1340928000000 | 229.71 |
| 1341187200000 | 231.6 |
| 1341273600000 | 234.26 |
| 1341360000000 | 232.69 |
| 1341446400000 | 230.35 |
| 1341532800000 | 226.6 |
| 1341792000000 | 225.05 |
| 1341878400000 | 226.49 |
| 1341964800000 | 224.93 |
| 1342051200000 | 221.15 |
| 1342137600000 | 225.36 |
| 1342396800000 | 227.09 |
| 1342483200000 | 226.95 |
| 1342569600000 | 228.93 |
| 1342656000000 | 233.01 |
| 1342742400000 | 229.72 |
| 1343001600000 | 221.9 |
| 1343088000000 | 221.6 |
| 1343174400000 | 222.11 |
| 1343260800000 | 229.28 |
| 1343347200000 | 232 |
| 1343606400000 | 232.48 |
| 1343692800000 | 231.52 |
| 1343779200000 | 231.06 |
| 1343865600000 | 225.71 |
| 1343952000000 | 232.93 |
| 1344211200000 | 236.55 |
| 1344297600000 | 237.72 |
| 1344384000000 | 236.76 |
| 1344470400000 | 237.03 |
| 1344556800000 | 237.38 |
| 1344816000000 | 236.77 |
| 1344902400000 | 237.35 |
| 1344988800000 | 236.91 |
| 1345075200000 | 239.06 |
| 1345161600000 | 240.6 |
| 1345420800000 | 240.1 |
| 1345507200000 | 244.09 |
| 1345593600000 | 241.46 |
| 1345680000000 | 241.99 |
| 1345766400000 | 240.1 |
| 1346025600000 | 240.58 |
| 1346112000000 | 239.69 |
| 1346198400000 | 239.95 |
| 1346284800000 | 238.38 |
| 1346371200000 | 242.05 |
| 1346630400000 | 243.45 |
| 1346716800000 | 241.88 |
| 1346803200000 | 243.24 |
| 1346889600000 | 248.15 |
| 1346976000000 | 253.47 |
| 1347235200000 | 253.79 |
| 1347321600000 | 254.72 |
| 1347408000000 | 257.28 |
| 1347494400000 | 257.21 |
| 1347580800000 | 265.77 |
| 1347840000000 | 264.69 |
| 1347926400000 | 261.3 |
| 1348012800000 | 262.25 |
| 1348099200000 | 259.99 |
| 1348185600000 | 261.79 |
| 1348444800000 | 259.37 |
| 1348531200000 | 261.3399 |
| 1348617600000 | 254.36 |
| 1348704000000 | 255.91 |
| 1348790400000 | 255.32 |
| 1349049600000 | 258.87 |
| 1349136000000 | 259.69 |
| 1349222400000 | 258.15 |
| 1349308800000 | 261.38 |
| 1349395200000 | 265.43 |
| 1349654400000 | 261.41 |
| 1349740800000 | 259.25 |
| 1349827200000 | 256.91 |
| 1349913600000 | 258.81 |
| 1350000000000 | 258.49 |
| 1350259200000 | 258.66 |
| 1350345600000 | 262.93 |
| 1350432000000 | 266.16 |
| 1350518400000 | 266.43 |
| 1350604800000 | 264.05 |
| 1350864000000 | 264.18 |
| 1350950400000 | 258.48 |
| 1351036800000 | 259.7799 |
| 1351123200000 | 261.52 |
| 1351209600000 | 260.64 |
| 1351468800000 | 258.86 |
| 1351555200000 | 261.35 |
| 1351641600000 | 261 |
| 1351728000000 | 263.36 |
| 1351814400000 | 262.9 |
| 1352073600000 | 260.36 |
| 1352160000000 | 261.66 |
| 1352246400000 | 258.66 |
| 1352332800000 | 256.54 |
| 1352419200000 | 254.94 |
| 1352678400000 | 253.7 |
| 1352764800000 | 252.88 |
| 1352851200000 | 251.96 |
| 1352937600000 | 250.51 |
| 1353024000000 | 247.25 |
| 1353283200000 | 253.37 |
| 1353369600000 | 254.14 |
| 1353456000000 | 254.9 |
| 1353542400000 | 258.16 |
| 1353628800000 | 260.46 |
| 1353888000000 | 259.65 |
| 1353974400000 | 259.8 |
| 1354060800000 | 258.88 |
| 1354147200000 | 263.01 |
| 1354233600000 | 263.43 |
| 1354492800000 | 264.99 |
| 1354579200000 | 265.36 |
| 1354665600000 | 266.31 |
| 1354752000000 | 266.97 |
| 1354838400000 | 266.23 |
| 1355097600000 | 265.74 |
| 1355184000000 | 268.0299 |
| 1355270400000 | 269.46 |
| 1355356800000 | 269.87 |
| 1355443200000 | 270.75 |
| 1355702400000 | 271.65 |
| 1355788800000 | 274.67 |
| 1355875200000 | 278.08 |
| 1355961600000 | 278.26 |
| 1356048000000 | 275.97 |
| 1356307200000 | 275.8399 |
| 1356566400000 | 276.79 |
| 1356652800000 | 275.75 |
| 1356912000000 | 276.32 |
| 1357084800000 | 283.2799 |
| 1357171200000 | 281.9 |
| 1357257600000 | 281.72 |
| 1357516800000 | 283.38 |
| 1357603200000 | 282 |
| 1357689600000 | 283.23 |
| 1357776000000 | 286.46 |
| 1357862400000 | 288.54 |
| 1358121600000 | 287.3399 |
| 1358208000000 | 286.39 |
| 1358294400000 | 285.22 |
| 1358380800000 | 288.35 |
| 1358467200000 | 288.16 |
| 1358726400000 | 289.42 |
| 1358812800000 | 289.19 |
| 1358899200000 | 289.39 |
| 1358985600000 | 291.46 |
| 1359072000000 | 294.05 |
| 1359331200000 | 293.41 |
| 1359417600000 | 293.13 |
| 1359504000000 | 293.22 |
| 1359590400000 | 292.46 |
| 1359676800000 | 297.86 |
| 1359936000000 | 291.95 |
| 1360022400000 | 292.67 |
| 1360108800000 | 294.18 |
| 1360195200000 | 292.37 |
| 1360281600000 | 295.16 |
| 1360540800000 | 293.62 |
| 1360627200000 | 297.33 |
| 1360713600000 | 299.3399 |
| 1360800000000 | 296.41 |
| 1360886400000 | 297.7 |
| 1361145600000 | 296.24 |
| 1361232000000 | 300.15 |
| 1361318400000 | 300.3399 |
| 1361404800000 | 293.04 |
| 1361491200000 | 294.46 |
| 1361750400000 | 294.49 |
| 1361836800000 | 289.25 |
| 1361923200000 | 292.17 |
| 1362009600000 | 293.88 |
| 1362096000000 | 291.16 |
| 1362355200000 | 290.06 |
| 1362441600000 | 295.15 |
| 1362528000000 | 294.43 |
| 1362614400000 | 295.95 |
| 1362700800000 | 295.17 |
| 1362960000000 | 295.14 |
| 1363046400000 | 295.56 |
| 1363132800000 | 293.93 |
| 1363219200000 | 297.4 |
| 1363305600000 | 299.74 |
| 1363564800000 | 297.69 |
| 1363651200000 | 294.45 |
| 1363737600000 | 296.18 |
| 1363824000000 | 294.96 |
| 1363910400000 | 295.46 |
| 1364169600000 | 293.23 |
| 1364256000000 | 292.64 |
| 1364342400000 | 289.22 |
| 1364428800000 | 291.75 |
| 1364860800000 | 293.66 |
| 1364947200000 | 292.3399 |
| 1365033600000 | 288.8 |
| 1365120000000 | 286.7 |
| 1365379200000 | 286.98 |
| 1365465600000 | 289.37 |
| 1365552000000 | 295.29 |
| 1365638400000 | 299.69 |
| 1365724800000 | 297.57 |
| 1365984000000 | 293.4 |
| 1366070400000 | 291.97 |
| 1366156800000 | 286.47 |
| 1366243200000 | 287.48 |
| 1366329600000 | 288.72 |
| 1366588800000 | 288.41 |
| 1366675200000 | 293.47 |
| 1366761600000 | 294.93 |
| 1366848000000 | 299.2799 |
| 1366934400000 | 299.14 |
| 1367193600000 | 301.15 |
| 1367280000000 | 312.08 |
| 1367366400000 | 312.9 |
| 1367452800000 | 310.5 |
| 1367539200000 | 317.1 |
| 1367798400000 | 316.97 |
| 1367884800000 | 316.79 |
| 1367971200000 | 321.96 |
| 1368057600000 | 321.0899 |
| 1368144000000 | 318.58 |
| 1368403200000 | 317.41 |
| 1368489600000 | 315.79 |
| 1368576000000 | 314.64 |
| 1368662400000 | 319.91 |
| 1368748800000 | 318.44 |
| 1369008000000 | 315.36 |
| 1369094400000 | 314.71 |
| 1369180800000 | 313.27 |
| 1369267200000 | 305.3 |
| 1369353600000 | 305.41 |
| 1369612800000 | 306.2 |
| 1369699200000 | 308.6 |
| 1369785600000 | 306.85 |
| 1369872000000 | 309.87 |
| 1369958400000 | 307.44 |
| 1370217600000 | 306.55 |
| 1370304000000 | 307.45 |
| 1370390400000 | 304.2799 |
| 1370476800000 | 303.97 |
| 1370563200000 | 306.86 |
| 1370822400000 | 306.63 |
| 1370908800000 | 303.0299 |
| 1370995200000 | 304.43 |
| 1371081600000 | 302.82 |
| 1371168000000 | 306.5299 |
| 1371427200000 | 308.38 |
| 1371513600000 | 309.27 |
| 1371600000000 | 309.74 |
| 1371686400000 | 296.57 |
| 1371772800000 | 291.95 |
| 1372032000000 | 284.75 |
| 1372118400000 | 288.66 |
| 1372204800000 | 291.81 |
| 1372291200000 | 294.25 |
| 1372377600000 | 293.18 |
| 1372636800000 | 297.63 |
| 1372723200000 | 296.68 |
| 1372809600000 | 294.27 |
| 1372896000000 | 298.14 |
| 1372982400000 | 294.1 |
| 1373241600000 | 298.46 |
| 1373328000000 | 298.7799 |
| 1373414400000 | 300.04 |
| 1373500800000 | 305.9 |
| 1373587200000 | 306.51 |
| 1373846400000 | 307.2 |
| 1373932800000 | 307.8399 |
| 1374019200000 | 308.67 |
| 1374105600000 | 311.67 |
| 1374192000000 | 313.12 |
| 1374451200000 | 315.29 |
| 1374537600000 | 315.39 |
| 1374624000000 | 316.47 |
| 1374710400000 | 315.61 |
| 1374796800000 | 315.71 |
| 1375056000000 | 315.55 |
| 1375142400000 | 316.25 |
| 1375228800000 | 316.54 |
| 1375315200000 | 320.05 |
| 1375401600000 | 322.57 |
| 1375660800000 | 324.26 |
| 1375747200000 | 324.71 |
| 1375833600000 | 324.23 |
| 1375920000000 | 328.38 |
| 1376006400000 | 329.02 |
| 1376265600000 | 327.86 |
| 1376352000000 | 327.27 |
| 1376438400000 | 329.61 |
| 1376524800000 | 324.15 |
| 1376611200000 | 327.95 |
| 1376870400000 | 328.73 |
| 1376956800000 | 327.0299 |
| 1377043200000 | 325.5299 |
| 1377129600000 | 327.2 |
| 1377216000000 | 329.81 |
| 1377475200000 | 328.31 |
| 1377561600000 | 322.72 |
| 1377648000000 | 319.73 |
| 1377734400000 | 320.08 |
| 1377820800000 | 316.76 |
| 1378080000000 | 322.95 |
| 1378166400000 | 322.18 |
| 1378252800000 | 323.73 |
| 1378339200000 | 324.38 |
| 1378425600000 | 326.71 |
| 1378684800000 | 330.12 |
| 1378771200000 | 335.42 |
| 1378857600000 | 337.52 |
| 1378944000000 | 337.17 |
| 1379030400000 | 336.82 |
| 1379289600000 | 340.94 |
| 1379376000000 | 338.94 |
| 1379462400000 | 339.19 |
| 1379548800000 | 345.22 |
| 1379635200000 | 342.44 |
| 1379894400000 | 340.95 |
| 1379980800000 | 342.13 |
| 1380067200000 | 342.5299 |
| 1380153600000 | 341.64 |
| 1380240000000 | 342.82 |
| 1380499200000 | 341.96 |
| 1380585600000 | 345.02 |
| 1380672000000 | 345.18 |
| 1380758400000 | 345.18 |
| 1380844800000 | 344.48 |
| 1381104000000 | 342.55 |
| 1381190400000 | 341.3399 |
| 1381276800000 | 337.3399 |
| 1381363200000 | 342.67 |
| 1381449600000 | 344.97 |
| 1381708800000 | 346.82 |
| 1381795200000 | 347.9 |
| 1381881600000 | 348.37 |
| 1381968000000 | 353.2 |
| 1382054400000 | 357.63 |
| 1382313600000 | 360.36 |
| 1382400000000 | 362.3399 |
| 1382486400000 | 360.64 |
| 1382572800000 | 362.19 |
| 1382659200000 | 361.23 |
| 1382918400000 | 359.3399 |
| 1383004800000 | 360.67 |
| 1383091200000 | 361.68 |
| 1383177600000 | 358.8399 |
| 1383264000000 | 355.39 |
| 1383523200000 | 356.51 |
| 1383609600000 | 355.25 |
| 1383696000000 | 359.31 |
| 1383782400000 | 356.26 |
| 1383868800000 | 353.73 |
| 1384128000000 | 356.9 |
| 1384214400000 | 354.61 |
| 1384300800000 | 350.5 |
| 1384387200000 | 354.5 |
| 1384473600000 | 355.08 |
| 1384732800000 | 357.83 |
| 1384819200000 | 355.68 |
| 1384905600000 | 353.74 |
| 1384992000000 | 353.07 |
| 1385078400000 | 355.8 |
| 1385337600000 | 357.45 |
| 1385424000000 | 358.92 |
| 1385510400000 | 361.91 |
| 1385596800000 | 364.04 |
| 1385683200000 | 365.07 |
| 1385942400000 | 362.94 |
| 1386028800000 | 358.65 |
| 1386115200000 | 355.76 |
| 1386201600000 | 356.0299 |
| 1386288000000 | 358.57 |
| 1386547200000 | 360.67 |
| 1386633600000 | 361.85 |
| 1386720000000 | 360.74 |
| 1386806400000 | 355.87 |
| 1386892800000 | 355.18 |
| 1387152000000 | 358.33 |
| 1387238400000 | 357.21 |
| 1387324800000 | 361.0299 |
| 1387411200000 | 364.32 |
| 1387497600000 | 366.0899 |
| 1387756800000 | 369.25 |
| 1387843200000 | 368.96 |
| 1388102400000 | 375.21 |
| 1388361600000 | 377.23 |
| 1388448000000 | 377.38 |
| 1388620800000 | 373.96 |
| 1388707200000 | 376.42 |
| 1388966400000 | 377.18 |
| 1389052800000 | 377.98 |
| 1389139200000 | 378.2 |
| 1389225600000 | 378.0899 |
| 1389312000000 | 384.52 |
| 1389571200000 | 385.21 |
| 1389657600000 | 386.19 |
| 1389744000000 | 386.13 |
| 1389830400000 | 384.73 |
| 1389916800000 | 385.74 |
| 1390176000000 | 385.5299 |
| 1390262400000 | 383.98 |
| 1390348800000 | 385.55 |
| 1390435200000 | 384.55 |
| 1390521600000 | 375.42 |
| 1390780800000 | 371.2799 |
| 1390867200000 | 375.97 |
| 1390953600000 | 374.64 |
| 1391040000000 | 373.49 |
| 1391126400000 | 370.71 |
| 1391385600000 | 366.93 |
| 1391472000000 | 366.31 |
| 1391558400000 | 367.49 |
| 1391644800000 | 374.99 |
| 1391731200000 | 377.77 |
| 1391990400000 | 379.39 |
| 1392076800000 | 384.23 |
| 1392163200000 | 385.25 |
| 1392249600000 | 386.58 |
| 1392336000000 | 389.93 |
| 1392595200000 | 392.99 |
| 1392681600000 | 393.74 |
| 1392768000000 | 394.92 |
| 1392854400000 | 393.5899 |
| 1392940800000 | 396.63 |
| 1393200000000 | 398.08 |
| 1393286400000 | 399.51 |
| 1393372800000 | 397.77 |
| 1393459200000 | 398.43 |
| 1393545600000 | 405.81 |
| 1393804800000 | 394.99 |
| 1393891200000 | 402.18 |
| 1393977600000 | 403.11 |
| 1394064000000 | 406.2799 |
| 1394150400000 | 404.22 |
| 1394409600000 | 402.14 |
| 1394496000000 | 402.99 |
| 1394582400000 | 398.87 |
| 1394668800000 | 396.75 |
| 1394755200000 | 393.44 |
| 1395014400000 | 399.9 |
| 1395100800000 | 401.46 |
| 1395187200000 | 402.01 |
| 1395273600000 | 395.7 |
| 1395360000000 | 394.18 |
| 1395619200000 | 389.04 |
| 1395705600000 | 392.96 |
| 1395792000000 | 396.75 |
| 1395878400000 | 396.41 |
| 1395964800000 | 398.21 |
| 1396224000000 | 401.55 |
| 1396310400000 | 404.81 |
| 1396396800000 | 404.75 |
| 1396483200000 | 402.5899 |
| 1396569600000 | 404.23 |
| 1396828800000 | 401.23 |
| 1396915200000 | 397.79 |
| 1397001600000 | 402.52 |
| 1397088000000 | 401.83 |
| 1397174400000 | 394.98 |
| 1397433600000 | 388.52 |
| 1397520000000 | 384.67 |
| 1397606400000 | 390.15 |
| 1397692800000 | 394.36 |
| 1398124800000 | 399.76 |
| 1398211200000 | 398.51 |
| 1398297600000 | 398.89 |
| 1398384000000 | 396.35 |
| 1398643200000 | 395.25 |
| 1398729600000 | 397.88 |
| 1398816000000 | 399.14 |
| 1398902400000 | 399.8 |
| 1398988800000 | 402.02 |
| 1399248000000 | 401.0899 |
| 1399334400000 | 403.52 |
| 1399420800000 | 401.66 |
| 1399507200000 | 404.05 |
| 1399593600000 | 399.62 |
| 1399852800000 | 402.94 |
| 1399939200000 | 401.46 |
| 1400025600000 | 399.14 |
| 1400112000000 | 391.83 |
| 1400198400000 | 387.19 |
| 1400457600000 | 388.0299 |
| 1400544000000 | 389.54 |
| 1400630400000 | 392.05 |
| 1400716800000 | 393.72 |
| 1400803200000 | 394.42 |
| 1401062400000 | 397.69 |
| 1401148800000 | 399.52 |
| 1401235200000 | 399.97 |
| 1401321600000 | 400.64 |
| 1401408000000 | 402.6 |
| 1401667200000 | 403.7 |
| 1401753600000 | 401.14 |
| 1401840000000 | 402.63 |
| 1401926400000 | 403.8 |
| 1402012800000 | 408.94 |
| 1402272000000 | 408.49 |
| 1402358400000 | 407.52 |
| 1402444800000 | 403.93 |
| 1402531200000 | 405.45 |
| 1402617600000 | 400.95 |
| 1402876800000 | 398.76 |
| 1402963200000 | 397.3399 |
| 1403049600000 | 398.54 |
| 1403136000000 | 401.69 |
| 1403222400000 | 401.02 |
| 1403481600000 | 399.31 |
| 1403568000000 | 396.37 |
| 1403654400000 | 394.0899 |
| 1403740800000 | 395.7 |
| 1403827200000 | 396.95 |
| 1404086400000 | 399.15 |
| 1404172800000 | 401.06 |
| 1404259200000 | 403.0299 |
| 1404345600000 | 405.25 |
| 1404432000000 | 404.56 |
| 1404691200000 | 400.92 |
| 1404777600000 | 394.75 |
| 1404864000000 | 393.97 |
| 1404950400000 | 388.22 |
| 1405036800000 | 388.46 |
| 1405296000000 | 392.52 |
| 1405382400000 | 389.06 |
| 1405468800000 | 392.63 |
| 1405555200000 | 390.68 |
| 1405641600000 | 388.5299 |
| 1405900800000 | 387.0299 |
| 1405987200000 | 389.37 |
| 1406073600000 | 391.0899 |
| 1406160000000 | 392.37 |
| 1406246400000 | 390.45 |
| 1406505600000 | 388.49 |
| 1406592000000 | 388.8 |
| 1406678400000 | 385.74 |
| 1406764800000 | 380.54 |
| 1406851200000 | 376.91 |
| 1407110400000 | 374.71 |
| 1407196800000 | 373.85 |
| 1407283200000 | 368.67 |
| 1407369600000 | 366.9 |
| 1407456000000 | 365.27 |
| 1407715200000 | 372.01 |
| 1407801600000 | 371.45 |
| 1407888000000 | 372.1 |
| 1407974400000 | 374.6 |
| 1408060800000 | 374.07 |
| 1408320000000 | 377.61 |
| 1408406400000 | 379.07 |
| 1408492800000 | 376.98 |
| 1408579200000 | 379.71 |
| 1408665600000 | 378.52 |
| 1408924800000 | 380.26 |
| 1409011200000 | 383.11 |
| 1409097600000 | 384.7 |
| 1409184000000 | 380.38 |
| 1409270400000 | 379.5 |
| 1409529600000 | 379.2799 |
| 1409616000000 | 378.14 |
| 1409702400000 | 379.77 |
| 1409788800000 | 378.08 |
| 1409875200000 | 376.25 |
| 1410134400000 | 372.96 |
| 1410220800000 | 370.65 |
| 1410307200000 | 368.8399 |
| 1410393600000 | 368.87 |
| 1410480000000 | 369.64 |
| 1410739200000 | 368.49 |
| 1410825600000 | 365.5899 |
| 1410912000000 | 368.58 |
| 1410998400000 | 370.76 |
| 1411084800000 | 370.26 |
| 1411344000000 | 368.22 |
| 1411430400000 | 364.62 |
| 1411516800000 | 363.02 |
| 1411603200000 | 359.72 |
| 1411689600000 | 357.31 |
| 1411948800000 | 356.42 |
| 1412035200000 | 356.81 |
| 1412121600000 | 352.94 |
| 1412208000000 | 346.76 |
| 1412294400000 | 346.6 |
| 1412553600000 | 348.24 |
| 1412640000000 | 344.06 |
| 1412726400000 | 340.9 |
| 1412812800000 | 339.26 |
| 1412899200000 | 332.11 |
| 1413158400000 | 331.21 |
| 1413244800000 | 331.96 |
| 1413331200000 | 326.26 |
| 1413417600000 | 326.48 |
| 1413504000000 | 336.08 |
| 1413763200000 | 336.24 |
| 1413849600000 | 343.25 |
| 1413936000000 | 345.22 |
| 1414022400000 | 346.14 |
| 1414108800000 | 345.48 |
| 1414368000000 | 343.97 |
| 1414454400000 | 347.89 |
| 1414540800000 | 349.58 |
| 1414627200000 | 347.08 |
| 1414713600000 | 350.42 |
| 1414972800000 | 349.0299 |
| 1415059200000 | 348.38 |
| 1415145600000 | 349.95 |
| 1415232000000 | 349.21 |
| 1415318400000 | 346.6 |
| 1415577600000 | 350.5899 |
| 1415664000000 | 350.7799 |
| 1415750400000 | 348.85 |
| 1415836800000 | 348.27 |
| 1415923200000 | 347.54 |
| 1416182400000 | 347.85 |
| 1416268800000 | 351.82 |
| 1416355200000 | 351.65 |
| 1416441600000 | 352.08 |
| 1416528000000 | 353.68 |
| 1416787200000 | 355.66 |
| 1416873600000 | 358.18 |
| 1416960000000 | 358.41 |
| 1417046400000 | 358 |
| 1417132800000 | 356.01 |
| 1417392000000 | 354.68 |
| 1417478400000 | 354.25 |
| 1417564800000 | 355.5299 |
| 1417651200000 | 356.41 |
| 1417737600000 | 357.41 |
| 1417996800000 | 356.65 |
| 1418083200000 | 353.37 |
| 1418169600000 | 353.07 |
| 1418256000000 | 350.64 |
| 1418342400000 | 346.12 |
| 1418601600000 | 340.23 |
| 1418688000000 | 345.32 |
| 1418774400000 | 344.0899 |
| 1418860800000 | 350.2 |
| 1418947200000 | 351.98 |
| 1419206400000 | 354.01 |
| 1419292800000 | 353.93 |
| 1419379200000 | 354.51 |
| 1419811200000 | 353.65 |
| 1419897600000 | 352.9 |
| 1419984000000 | 353.11 |
| 1420156800000 | 351.2 |
| 1420416000000 | 345.07 |
| 1420502400000 | 341.51 |
| 1420588800000 | 338.61 |
| 1420675200000 | 344.02 |
| 1420761600000 | 344.2 |
| 1421020800000 | 344.23 |
| 1421107200000 | 347.42 |
| 1421193600000 | 344.26 |
| 1421280000000 | 343.91 |
| 1421366400000 | 343.33 |
| 1421625600000 | 349.46 |
| 1421712000000 | 349.7 |
| 1421798400000 | 350.67 |
| 1421884800000 | 351.41 |
| 1421971200000 | 350.79 |
| 1422230400000 | 353.24 |
| 1422316800000 | 353.57 |
| 1422403200000 | 353.35 |
| 1422489600000 | 351.56 |
| 1422576000000 | 350.83 |
| 1422835200000 | 353.06 |
| 1422921600000 | 360.1 |
| 1423008000000 | 360.99 |
| 1423094400000 | 364.64 |
| 1423180800000 | 362.71 |
| 1423440000000 | 359.68 |
| 1423526400000 | 362.87 |
| 1423612800000 | 360.33 |
| 1423699200000 | 367.2799 |
| 1423785600000 | 370.08 |
| 1424044800000 | 370.44 |
| 1424131200000 | 369.86 |
| 1424217600000 | 374.05 |
| 1424304000000 | 375 |
| 1424390400000 | 375.23 |
| 1424649600000 | 377.07 |
| 1424736000000 | 378.45 |
| 1424822400000 | 379.31 |
| 1424908800000 | 377.54 |
| 1424995200000 | 379.19 |
| 1425254400000 | 377.16 |
| 1425340800000 | 374.46 |
| 1425427200000 | 371.11 |
| 1425513600000 | 374.91 |
| 1425600000000 | 370.76 |
| 1425859200000 | 369 |
| 1425945600000 | 362.4 |
| 1426032000000 | 361.74 |
| 1426118400000 | 363.33 |
| 1426204800000 | 361.92 |
| 1426464000000 | 365.32 |
| 1426550400000 | 362.5899 |
| 1426636800000 | 363.77 |
| 1426723200000 | 366.25 |
| 1426809600000 | 373.42 |
| 1427068800000 | 376.36 |
| 1427155200000 | 377.64 |
| 1427241600000 | 377.33 |
| 1427328000000 | 370.3399 |
| 1427414400000 | 369.73 |
| 1427673600000 | 371.29 |
| 1427760000000 | 368.26 |
| 1427846400000 | 369.22 |
| 1427932800000 | 373.93 |
| 1428364800000 | 378.37 |
| 1428451200000 | 378.44 |
| 1428537600000 | 377.73 |
| 1428624000000 | 379.3399 |
| 1428883200000 | 378.65 |
| 1428969600000 | 382.29 |
| 1429056000000 | 381.48 |
| 1429142400000 | 382.2799 |
| 1429228800000 | 378.33 |
| 1429488000000 | 379.46 |
| 1429574400000 | 381.7 |
| 1429660800000 | 380.24 |
| 1429747200000 | 381.62 |
| 1429833600000 | 385.67 |
| 1430092800000 | 390.17 |
| 1430179200000 | 389.31 |
| 1430265600000 | 388.32 |
| 1430352000000 | 389.05 |
| 1430438400000 | 387.41 |
| 1430697600000 | 388.14 |
| 1430784000000 | 385.94 |
| 1430870400000 | 389.21 |
| 1430956800000 | 388.2 |
| 1431043200000 | 398.02 |
| 1431302400000 | 397.8399 |
| 1431388800000 | 396.86 |
| 1431475200000 | 402.75 |
| 1431561600000 | 405.2799 |
| 1431648000000 | 408.8399 |
| 1431907200000 | 407.07 |
| 1431993600000 | 404.3 |
| 1432080000000 | 403.72 |
| 1432166400000 | 405.49 |
| 1432252800000 | 401.8 |
| 1432512000000 | 400.62 |
| 1432598400000 | 394.42 |
| 1432684800000 | 396.3399 |
| 1432771200000 | 396.72 |
| 1432857600000 | 394.22 |
| 1433116800000 | 393.42 |
| 1433203200000 | 399.33 |
| 1433289600000 | 403.56 |
| 1433376000000 | 401.5299 |
| 1433462400000 | 391.54 |
| 1433721600000 | 391.33 |
| 1433808000000 | 392.0899 |
| 1433894400000 | 399.85 |
| 1433980800000 | 399.6 |
| 1434067200000 | 397.33 |
| 1434326400000 | 390.02 |
| 1434412800000 | 392.3399 |
| 1434499200000 | 390.5 |
| 1434585600000 | 395.36 |
| 1434672000000 | 395.0299 |
| 1434931200000 | 402.76 |
| 1435017600000 | 401.31 |
| 1435104000000 | 398.9 |
| 1435190400000 | 399.71 |
| 1435276800000 | 398.51 |
| 1435536000000 | 390.33 |
| 1435622400000 | 389.18 |
| 1435708800000 | 392.85 |
| 1435795200000 | 390.0899 |
| 1435881600000 | 388.51 |
| 1436140800000 | 383.11 |
| 1436227200000 | 373.19 |
| 1436313600000 | 374.75 |
| 1436400000000 | 381.0299 |
| 1436486400000 | 391.17 |
| 1436745600000 | 394.27 |
| 1436832000000 | 393.48 |
| 1436918400000 | 394.3 |
| 1437004800000 | 397.67 |
| 1437091200000 | 396.92 |
| 1437350400000 | 399 |
| 1437436800000 | 398.11 |
| 1437523200000 | 395.94 |
| 1437609600000 | 396.44 |
| 1437696000000 | 394.31 |
| 1437955200000 | 390.26 |
| 1438041600000 | 391.27 |
| 1438128000000 | 395.35 |
| 1438214400000 | 392.77 |
| 1438300800000 | 397.07 |
| 1438560000000 | 396.65 |
| 1438646400000 | 395.93 |
| 1438732800000 | 396.01 |
| 1438819200000 | 394.27 |
| 1438905600000 | 391.1 |
| 1439164800000 | 395.61 |
| 1439251200000 | 394.35 |
| 1439337600000 | 390.51 |
| 1439424000000 | 393.76 |
| 1439510400000 | 394.33 |
| 1439769600000 | 393.81 |
| 1439856000000 | 394.2 |
| 1439942400000 | 389.19 |
| 1440028800000 | 385.05 |
| 1440115200000 | 379.07 |
| 1440374400000 | 368.51 |
| 1440460800000 | 378.5 |
| 1440547200000 | 374.87 |
| 1440633600000 | 378.33 |
| 1440720000000 | 379.82 |
| 1440979200000 | 379.5899 |
| 1441065600000 | 373.73 |
| 1441152000000 | 373.5899 |
| 1441238400000 | 377.31 |
| 1441324800000 | 370.8 |
| 1441584000000 | 373.04 |
| 1441670400000 | 378.58 |
| 1441756800000 | 381.8399 |
| 1441843200000 | 381.3 |
| 1441929600000 | 380.75 |
| 1442188800000 | 378.55 |
| 1442275200000 | 379.01 |
| 1442361600000 | 383.42 |
| 1442448000000 | 384.4 |
| 1442534400000 | 383.42 |
| 1442793600000 | 379.14 |
| 1442880000000 | 367.92 |
| 1442966400000 | 368.93 |
| 1443052800000 | 366.52 |
| 1443139200000 | 370.35 |
| 1443398400000 | 365.8 |
| 1443484800000 | 363.0299 |
| 1443571200000 | 367.51 |
| 1443657600000 | 368.58 |
| 1443744000000 | 371.17 |
| 1444003200000 | 377.55 |
| 1444089600000 | 381.15 |
| 1444176000000 | 380.25 |
| 1444262400000 | 381.99 |
| 1444348800000 | 384.69 |
| 1444608000000 | 383.95 |
| 1444694400000 | 380.07 |
| 1444780800000 | 380.66 |
| 1444867200000 | 383.48 |
| 1444953600000 | 382.38 |
| 1445212800000 | 383.2799 |
| 1445299200000 | 384.68 |
| 1445385600000 | 386.5 |
| 1445472000000 | 383.99 |
| 1445558400000 | 385.88 |
| 1445817600000 | 385.97 |
| 1445904000000 | 382.0899 |
| 1445990400000 | 385.0899 |
| 1446076800000 | 382.2799 |
| 1446163200000 | 386.25 |
| 1446422400000 | 388.51 |
| 1446508800000 | 386.5899 |
| 1446595200000 | 384.56 |
| 1446681600000 | 383.47 |
| 1446768000000 | 382.01 |
| 1447027200000 | 380.7 |
| 1447113600000 | 378.17 |
| 1447200000000 | 382.08 |
| 1447286400000 | 377.62 |
| 1447372800000 | 374.94 |
| 1447632000000 | 376.61 |
| 1447718400000 | 380.68 |
| 1447804800000 | 380.48 |
| 1447891200000 | 384.72 |
| 1447977600000 | 383.24 |
| 1448236800000 | 380.51 |
| 1448323200000 | 375.64 |
| 1448409600000 | 378.45 |
| 1448496000000 | 381.75 |
| 1448582400000 | 382.01 |
| 1448841600000 | 385.0299 |
| 1448928000000 | 387.2 |
| 1449014400000 | 386.92 |
| 1449100800000 | 389.56 |
| 1449187200000 | 390.63 |
| 1449446400000 | 390.98 |
| 1449532800000 | 385.2 |
| 1449619200000 | 387.21 |
| 1449705600000 | 384.81 |
| 1449792000000 | 380.48 |
| 1450051200000 | 376.31 |
| 1450137600000 | 379.97 |
| 1450224000000 | 381.79 |
| 1450310400000 | 381.67 |
| 1450396800000 | 380.55 |
| 1450656000000 | 379.69 |
| 1450742400000 | 380.67 |
| 1450828800000 | 384.71 |
| 1450915200000 | 387.5299 |
| 1451260800000 | 387.27 |
| 1451347200000 | 389.52 |
| 1451433600000 | 389.72 |
| 1451520000000 | 386.89 |
| 1451865600000 | 377.57 |
| 1451952000000 | 375.5899 |
| 1452038400000 | 371.99 |
| 1452124800000 | 365.8399 |
| 1452211200000 | 364.16 |
| 1452470400000 | 361.08 |
| 1452556800000 | 361.61 |
| 1452643200000 | 362.5299 |
| 1452729600000 | 354.17 |
| 1452816000000 | 347.51 |
| 1453075200000 | 341.01 |
| 1453161600000 | 346.12 |
| 1453248000000 | 334.92 |
| 1453334400000 | 337.2 |
| 1453420800000 | 347.75 |
| 1453680000000 | 348.56 |
| 1453766400000 | 351.06 |
| 1453852800000 | 351.72 |
| 1453939200000 | 350.44 |
| 1454025600000 | 353.04 |
| 1454284800000 | 356.24 |
| 1454371200000 | 351 |
| 1454457600000 | 350.08 |
| 1454544000000 | 352.73 |
| 1454630400000 | 348.29 |
| 1454889600000 | 331.88 |
| 1454976000000 | 331.58 |
| 1455062400000 | 335.88 |
| 1455148800000 | 330.27 |
| 1455235200000 | 334.22 |
| 1455494400000 | 342.0299 |
| 1455580800000 | 340.14 |
| 1455667200000 | 349.45 |
| 1455753600000 | 352.3 |
| 1455840000000 | 349.3 |
| 1456099200000 | 351.33 |
| 1456185600000 | 349.07 |
| 1456272000000 | 343.07 |
| 1456358400000 | 348.87 |
| 1456444800000 | 350.52 |
| 1456704000000 | 351.93 |
| 1456790400000 | 356.8 |
| 1456876800000 | 356.37 |
| 1456963200000 | 359.94 |
| 1457049600000 | 365.82 |
| 1457308800000 | 363.46 |
| 1457395200000 | 360.96 |
| 1457481600000 | 360.0899 |
| 1457568000000 | 360.83 |
| 1457654400000 | 369.13 |
| 1457913600000 | 371 |
| 1458000000000 | 368.2799 |
| 1458086400000 | 368.3 |
| 1458172800000 | 376.94 |
| 1458259200000 | 378.89 |
| 1458518400000 | 375.9 |
| 1458604800000 | 374.2799 |
| 1458691200000 | 372.16 |
| 1458777600000 | 368.67 |
| 1459209600000 | 370.26 |
| 1459296000000 | 381.37 |
| 1459382400000 | 380.45 |
| 1459468800000 | 376.44 |
| 1459728000000 | 377.69 |
| 1459814400000 | 371.85 |
| 1459900800000 | 373.86 |
| 1459987200000 | 371.11 |
| 1460073600000 | 375.85 |
| 1460332800000 | 378.5 |
| 1460419200000 | 376.69 |
| 1460505600000 | 379.74 |
| 1460592000000 | 378.5899 |
| 1460678400000 | 377.82 |
| 1460937600000 | 379.5899 |
| 1461024000000 | 384.74 |
| 1461110400000 | 383.89 |
| 1461196800000 | 381.48 |
| 1461283200000 | 380.26 |
| 1461542400000 | 381.18 |
| 1461628800000 | 382.93 |
| 1461715200000 | 384.36 |
| 1461801600000 | 385.04 |
| 1461888000000 | 384.23 |
| 1462147200000 | 385.42 |
| 1462233600000 | 381.49 |
| 1462320000000 | 379.26 |
| 1462406400000 | 377.94 |
| 1462492800000 | 377.54 |
| 1462752000000 | 377.29 |
| 1462838400000 | 379.62 |
| 1462924800000 | 380.33 |
| 1463011200000 | 378.96 |
| 1463097600000 | 375.97 |
| 1463356800000 | 378.21 |
| 1463443200000 | 380.24 |
| 1463529600000 | 381.7799 |
| 1463616000000 | 376.75 |
| 1463702400000 | 381.01 |
| 1463961600000 | 383.43 |
| 1464048000000 | 386.79 |
| 1464134400000 | 390.68 |
| 1464220800000 | 391.92 |
| 1464307200000 | 391.12 |
| 1464566400000 | 391.64 |
| 1464652800000 | 390.55 |
| 1464739200000 | 388.0299 |
| 1464825600000 | 388.71 |
| 1464912000000 | 391.97 |
| 1465171200000 | 393.04 |
| 1465257600000 | 396.8 |
| 1465344000000 | 396.7799 |
| 1465430400000 | 392.74 |
| 1465516800000 | 382.23 |
| 1465776000000 | 374.04 |
| 1465862400000 | 363.76 |
| 1465948800000 | 365.7 |
| 1466035200000 | 355.52 |
| 1466121600000 | 367.91 |
| 1466380800000 | 384.29 |
| 1466467200000 | 383.47 |
| 1466553600000 | 384.39 |
| 1466640000000 | 393.19 |
| 1466726400000 | 355.91 |
| 1466985600000 | 328.15 |
| 1467072000000 | 338.96 |
| 1467158400000 | 349.26 |
| 1467244800000 | 352.2 |
| 1467331200000 | 356.57 |
| 1467590400000 | 352.41 |
| 1467676800000 | 342.05 |
| 1467763200000 | 336.49 |
| 1467849600000 | 341.49 |
| 1467936000000 | 347.06 |
| 1468195200000 | 356.19 |
| 1468281600000 | 360.8399 |
| 1468368000000 | 362.02 |
| 1468454400000 | 364.48 |
| 1468540800000 | 361.29 |
| 1468800000000 | 363.7799 |
| 1468886400000 | 361.83 |
| 1468972800000 | 365.85 |
| 1469059200000 | 365.45 |
| 1469145600000 | 363.22 |
| 1469404800000 | 365.63 |
| 1469491200000 | 366.13 |
| 1469577600000 | 370.07 |
| 1469664000000 | 371.38 |
| 1469750400000 | 376 |
| 1470009600000 | 372.62 |
| 1470096000000 | 371.43 |
| 1470182400000 | 369.35 |
| 1470268800000 | 371.35 |
| 1470355200000 | 373.47 |
| 1470614400000 | 374.5 |
| 1470700800000 | 378.38 |
| 1470787200000 | 379.72 |
| 1470873600000 | 382.42 |
| 1470960000000 | 383.2 |
| 1471219200000 | 383.24 |
| 1471305600000 | 382.2799 |
| 1471392000000 | 379.8399 |
| 1471478400000 | 386.02 |
| 1471564800000 | 383.24 |
| 1471824000000 | 384.99 |
| 1471910400000 | 388.07 |
| 1471996800000 | 387.96 |
| 1472083200000 | 385.48 |
| 1472169600000 | 386.99 |
| 1472428800000 | 382.75 |
| 1472515200000 | 382.88 |
| 1472601600000 | 381.38 |
| 1472688000000 | 386.12 |
| 1472774400000 | 389.23 |
| 1473033600000 | 390.04 |
| 1473120000000 | 393.8399 |
| 1473206400000 | 394.8399 |
| 1473292800000 | 395.58 |
| 1473379200000 | 388.3399 |
| 1473638400000 | 385.05 |
| 1473724800000 | 382.41 |
| 1473811200000 | 383.04 |
| 1473897600000 | 384.8 |
| 1473984000000 | 382.0899 |
| 1474243200000 | 384.64 |
| 1474329600000 | 383 |
| 1474416000000 | 383.04 |
| 1474502400000 | 391.26 |
| 1474588800000 | 387.8399 |
| 1474848000000 | 385.12 |
| 1474934400000 | 381.75 |
| 1475020800000 | 385.08 |
| 1475107200000 | 386.68 |
| 1475193600000 | 387.29 |
| 1475452800000 | 388.82 |
| 1475539200000 | 388.3399 |
| 1475625600000 | 387.87 |
| 1475712000000 | 384.85 |
| 1475798400000 | 379.8 |
| 1476057600000 | 380.3 |
| 1476144000000 | 375.72 |
| 1476230400000 | 372.94 |
| 1476316800000 | 371.68 |
| 1476403200000 | 374.0899 |
| 1476662400000 | 371.15 |
| 1476748800000 | 376.47 |
| 1476835200000 | 377.2799 |
| 1476921600000 | 375.69 |
| 1477008000000 | 374.1 |
| 1477267200000 | 374.45 |
| 1477353600000 | 370.99 |
| 1477440000000 | 371.1 |
| 1477526400000 | 368.49 |
| 1477612800000 | 368.76 |
| 1477872000000 | 368.18 |
| 1477958400000 | 368.05 |
| 1478044800000 | 366.5899 |
| 1478131200000 | 368.6 |
| 1478217600000 | 364.89 |
| 1478476800000 | 366.1 |
| 1478563200000 | 366.37 |
| 1478649600000 | 366.74 |
| 1478736000000 | 365.45 |
| 1478822400000 | 362.87 |
| 1479081600000 | 359.5 |
| 1479168000000 | 360.89 |
| 1479254400000 | 359.16 |
| 1479340800000 | 360.82 |
| 1479427200000 | 359.21 |
| 1479686400000 | 360.29 |
| 1479772800000 | 361.67 |
| 1479859200000 | 359.21 |
| 1479945600000 | 361.05 |
| 1480032000000 | 362.19 |
| 1480291200000 | 359.51 |
| 1480377600000 | 361.77 |
| 1480464000000 | 362.02 |
| 1480550400000 | 362.15 |
| 1480636800000 | 361.07 |
| 1480896000000 | 364.89 |
| 1480982400000 | 366.8399 |
| 1481068800000 | 369.96 |
| 1481155200000 | 368.42 |
| 1481241600000 | 368.74 |
| 1481500800000 | 369.56 |
| 1481587200000 | 372.2 |
| 1481673600000 | 371.3399 |
| 1481760000000 | 365.02 |
| 1481846400000 | 366.25 |
| 1482105600000 | 367.5299 |
| 1482192000000 | 366.19 |
| 1482278400000 | 368.75 |
| 1482364800000 | 369.06 |
| 1482451200000 | 369.86 |
| 1482796800000 | 371.04 |
| 1482883200000 | 370.68 |
| 1482969600000 | 372.89 |
| 1483056000000 | 376.37 |
| 1483315200000 | 378.92 |
| 1483401600000 | 375.39 |
| 1483488000000 | 377.33 |
| 1483574400000 | 382.43 |
| 1483660800000 | 381.3 |
| 1483920000000 | 377.7799 |
| 1484006400000 | 379.17 |
| 1484092800000 | 376.18 |
| 1484179200000 | 380.33 |
| 1484265600000 | 381.85 |
| 1484524800000 | 378.5899 |
| 1484611200000 | 382.31 |
| 1484697600000 | 383.3399 |
| 1484784000000 | 380.71 |
| 1484870400000 | 382.9 |
| 1485129600000 | 385.58 |
| 1485216000000 | 386.49 |
| 1485302400000 | 389.0899 |
| 1485388800000 | 388.08 |
| 1485475200000 | 388.82 |
| 1485734400000 | 385.15 |
| 1485820800000 | 387.92 |
| 1485907200000 | 391.06 |
| 1485993600000 | 391.35 |
| 1486080000000 | 392.7 |
| 1486339200000 | 388.38 |
| 1486425600000 | 389.94 |
| 1486512000000 | 392.37 |
| 1486598400000 | 391.82 |
| 1486684800000 | 391.86 |
| 1486944000000 | 393.64 |
| 1487030400000 | 393.75 |
| 1487116800000 | 395.2799 |
| 1487203200000 | 397.04 |
| 1487289600000 | 394.23 |
| 1487548800000 | 395.6 |
| 1487635200000 | 395.13 |
| 1487721600000 | 393.29 |
| 1487808000000 | 394.3 |
| 1487894400000 | 389.95 |
| 1488153600000 | 391.3399 |
| 1488240000000 | 393.11 |
| 1488326400000 | 394.89 |
| 1488412800000 | 393.83 |
| 1488499200000 | 393.04 |
| 1488758400000 | 392.71 |
| 1488844800000 | 391.81 |
| 1488931200000 | 391.23 |
| 1489017600000 | 391.23 |
| 1489104000000 | 394.56 |
| 1489363200000 | 396.92 |
| 1489449600000 | 394.64 |
| 1489536000000 | 395.41 |
| 1489622400000 | 402.12 |
| 1489708800000 | 403.82 |
| 1489968000000 | 405.02 |
| 1490054400000 | 403.14 |
| 1490140800000 | 399.89 |
| 1490227200000 | 404.14 |
| 1490313600000 | 404.17 |
| 1490572800000 | 403.93 |
| 1490659200000 | 405.26 |
| 1490745600000 | 401.5 |
| 1490832000000 | 403.27 |
| 1490918400000 | 403.71 |
| 1491177600000 | 402.08 |
| 1491264000000 | 402.74 |
| 1491350400000 | 404.7 |
| 1491436800000 | 405.49 |
| 1491523200000 | 404.42 |
| 1491782400000 | 405.37 |
| 1491868800000 | 406.33 |
| 1491955200000 | 408.8399 |
| 1492041600000 | 409.65 |
| 1492473600000 | 410.62 |
| 1492560000000 | 413.61 |
| 1492646400000 | 415.58 |
| 1492732800000 | 412.24 |
| 1492992000000 | 423.46 |
| 1493078400000 | 427.57 |
| 1493164800000 | 428.92 |
| 1493251200000 | 429.44 |
| 1493337600000 | 431.3 |
| 1493596800000 | 431.8 |
| 1493683200000 | 436.19 |
| 1493769600000 | 433.47 |
| 1493856000000 | 436.24 |
| 1493942400000 | 439.49 |
| 1494201600000 | 437.96 |
| 1494288000000 | 439.88 |
| 1494374400000 | 439.52 |
| 1494460800000 | 437.69 |
| 1494547200000 | 439.72 |
| 1494806400000 | 441.81 |
| 1494892800000 | 445.24 |
| 1494979200000 | 441.74 |
| 1495065600000 | 438.19 |
| 1495152000000 | 444.52 |
| 1495411200000 | 447.04 |
| 1495497600000 | 448.04 |
| 1495584000000 | 448.24 |
| 1495670400000 | 450.27 |
| 1495756800000 | 448.45 |
| 1496016000000 | 448.02 |
| 1496102400000 | 448.78 |
| 1496188800000 | 450.61 |
| 1496275200000 | 452.85 |
| 1496361600000 | 455.65 |
| 1496620800000 | 453.54 |
| 1496707200000 | 450.59 |
| 1496793600000 | 451.48 |
| 1496880000000 | 450.28 |
| 1496966400000 | 448.63 |
| 1497225600000 | 443.47 |
| 1497312000000 | 448.42 |
| 1497398400000 | 452.45 |
| 1497484800000 | 442.53 |
| 1497571200000 | 449.09 |
| 1497830400000 | 450.26 |
| 1497916800000 | 445.24 |
| 1498003200000 | 444.86 |
| 1498089600000 | 445.44 |
| 1498176000000 | 447.16 |
| 1498435200000 | 447.18 |
| 1498521600000 | 445.66 |
| 1498608000000 | 448.3 |
| 1498694400000 | 445.97 |
| 1498780800000 | 446.99 |
| 1499040000000 | 446.64 |
| 1499126400000 | 445.05 |
| 1499212800000 | 446.34 |
| 1499299200000 | 446.11 |
| 1499385600000 | 446.39 |
| 1499644800000 | 447.46 |
| 1499731200000 | 445.19 |
| 1499817600000 | 450.12 |
| 1499904000000 | 452.96 |
| 1499990400000 | 456.65 |
| 1500249600000 | 459.49 |
| 1500336000000 | 461.18 |
| 1500422400000 | 462.5 |
| 1500508800000 | 464.47 |
| 1500595200000 | 462.21 |
| 1500854400000 | 461.31 |
| 1500940800000 | 462.16 |
| 1501027200000 | 463.14 |
| 1501113600000 | 465.79 |
| 1501200000000 | 464.43 |
| 1501459200000 | 466.64 |
| 1501545600000 | 469.85 |
| 1501632000000 | 470.55 |
| 1501718400000 | 470.41 |
| 1501804800000 | 468.67 |
| 1502064000000 | 469.6 |
| 1502150400000 | 467.43 |
| 1502236800000 | 464.81 |
| 1502323200000 | 461.49 |
| 1502409600000 | 457.43 |
| 1502668800000 | 462.74 |
| 1502755200000 | 459.23 |
| 1502841600000 | 462.15 |
| 1502928000000 | 462.24 |
| 1503014400000 | 459.47 |
| 1503273600000 | 461.04 |
| 1503360000000 | 461.75 |
| 1503446400000 | 461.81 |
| 1503532800000 | 461.1 |
| 1503619200000 | 463.89 |
| 1503878400000 | 464.37 |
| 1503964800000 | 462.18 |
| 1504051200000 | 462.4 |
| 1504137600000 | 465.93 |
| 1504224000000 | 468.58 |
| 1504483200000 | 466.75 |
| 1504569600000 | 468.51 |
| 1504656000000 | 468.29 |
| 1504742400000 | 473.06 |
| 1504828800000 | 473.43 |
| 1505088000000 | 475.93 |
| 1505174400000 | 477.21 |
| 1505260800000 | 474.89 |
| 1505347200000 | 474.67 |
| 1505433600000 | 477.34 |
| 1505692800000 | 478.46 |
| 1505779200000 | 479.94 |
| 1505865600000 | 480.24 |
| 1505952000000 | 477.79 |
| 1506038400000 | 480.47 |
| 1506297600000 | 478.17 |
| 1506384000000 | 472.54 |
| 1506470400000 | 472.59 |
| 1506556800000 | 478.12 |
| 1506643200000 | 482.07 |
| 1506902400000 | 480.96 |
| 1506988800000 | 482.65 |
| 1507075200000 | 483.38 |
| 1507161600000 | 481.02 |
| 1507248000000 | 479.67 |
| 1507507200000 | 480.73 |
| 1507593600000 | 483.8 |
| 1507680000000 | 484.78 |
| 1507766400000 | 485.84 |
| 1507852800000 | 487.93 |
| 1508112000000 | 486.6 |
| 1508198400000 | 482.14 |
| 1508284800000 | 484.8 |
| 1508371200000 | 482.6 |
| 1508457600000 | 481.68 |
| 1508716800000 | 479.67 |
| 1508803200000 | 478.03 |
| 1508889600000 | 479.4 |
| 1508976000000 | 477.95 |
| 1509062400000 | 475.63 |
| 1509321600000 | 479.19 |
| 1509408000000 | 481.77 |
| 1509494400000 | 483.22 |
| 1509580800000 | 480.96 |
| 1509667200000 | 481.33 |
| 1509926400000 | 481.49 |
| 1510012800000 | 478.44 |
| 1510099200000 | 477.24 |
| 1510185600000 | 471.02 |
| 1510272000000 | 472.05 |
| 1510531200000 | 465.33 |
| 1510617600000 | 467.89 |
| 1510704000000 | 465.83 |
| 1510790400000 | 470.78 |
| 1510876800000 | 468.47 |
| 1511136000000 | 470.64 |
| 1511222400000 | 473.6 |
| 1511308800000 | 475.22 |
| 1511395200000 | 477.06 |
| 1511481600000 | 479.36 |
| 1511740800000 | 476.18 |
| 1511827200000 | 476.09 |
| 1511913600000 | 478.05 |
| 1512000000000 | 480.59 |
| 1512086400000 | 476.07 |
| 1512345600000 | 477.95 |
| 1512432000000 | 476.01 |
| 1512518400000 | 472.35 |
| 1512604800000 | 473.41 |
| 1512691200000 | 475.39 |
| 1512950400000 | 477.13 |
| 1513036800000 | 476.4 |
| 1513123200000 | 476.89 |
| 1513209600000 | 476.86 |
| 1513296000000 | 474.61 |
| 1513555200000 | 482.67 |
| 1513641600000 | 482.14 |
| 1513728000000 | 483.79 |
| 1513814400000 | 483.85 |
| 1513900800000 | 484.09 |
| 1514332800000 | 489.61 |
| 1514419200000 | 491.66 |
| 1514505600000 | 495.48 |
| 1514851200000 | 497.52 |
| 1514937600000 | 500.03 |
| 1515024000000 | 505.81 |
| 1515110400000 | 508.34 |
| 1515369600000 | 508.37 |
| 1515456000000 | 509.44 |
| 1515542400000 | 508.6 |
| 1515628800000 | 509.9 |
| 1515715200000 | 515.59 |
| 1515974400000 | 519.76 |
| 1516060800000 | 518.6799 |
| 1516147200000 | 517.76 |
| 1516233600000 | 518.27 |
| 1516320000000 | 519.72 |
| 1516579200000 | 522.88 |
| 1516665600000 | 526.08 |
| 1516752000000 | 528.45 |
| 1516838400000 | 531.27 |
| 1516924800000 | 530.76 |
| 1517184000000 | 525.9299 |
| 1517270400000 | 521.66 |
| 1517356800000 | 524.03 |
| 1517443200000 | 524.19 |
| 1517529600000 | 514.65 |
| 1517788800000 | 503.82 |
| 1517875200000 | 490.61 |
| 1517961600000 | 499.91 |
| 1518048000000 | 489.98 |
| 1518134400000 | 484.43 |
| 1518393600000 | 490.57 |
| 1518480000000 | 491.55 |
| 1518566400000 | 498.51 |
| 1518652800000 | 503.22 |
| 1518739200000 | 507.81 |
| 1518998400000 | 503.82 |
| 1519084800000 | 505.2 |
| 1519171200000 | 504.98 |
| 1519257600000 | 502.94 |
| 1519344000000 | 503.85 |
| 1519603200000 | 505.05 |
| 1519689600000 | 503.18 |
| 1519776000000 | 498.28 |
| 1519862400000 | 491.59 |
| 1519948800000 | 488.4 |
| 1520208000000 | 493.76 |
| 1520294400000 | 500.48 |
| 1520380800000 | 502.7 |
| 1520467200000 | 506.01 |
| 1520553600000 | 508.64 |
| 1520812800000 | 510.04 |
| 1520899200000 | 509.77 |
| 1520985600000 | 507.17 |
| 1521072000000 | 508.13 |
| 1521158400000 | 503.99 |
| 1521417600000 | 503.8 |
| 1521504000000 | 503.66 |
| 1521590400000 | 503 |
| 1521676800000 | 497.27 |
| 1521763200000 | 497.37 |
| 1522022400000 | 497 |
| 1522108800000 | 500.25 |
| 1522195200000 | 495.38 |
| 1522281600000 | 495.74 |
| 1522713600000 | 493.28 |
| 1522800000000 | 489.5 |
| 1522886400000 | 496.15 |
| 1522972800000 | 497.4 |
| 1523232000000 | 499.05 |
| 1523318400000 | 504.8 |
| 1523404800000 | 504.06 |
| 1523491200000 | 506.81 |
| 1523577600000 | 509.06 |
| 1523836800000 | 510.4 |
| 1523923200000 | 513.54 |
| 1524009600000 | 517.11 |
| 1524096000000 | 518.32 |
| 1524182400000 | 513.57 |
| 1524441600000 | 513.61 |
| 1524528000000 | 511.17 |
| 1524614400000 | 504.6 |
| 1524700800000 | 507.07 |
| 1524787200000 | 506.63 |
| 1525046400000 | 506.45 |
| 1525132800000 | 502.36 |
| 1525219200000 | 505.52 |
| 1525305600000 | 503.33 |
| 1525392000000 | 503.38 |
| 1525651200000 | 506.99 |
| 1525737600000 | 507.08 |
| 1525824000000 | 510.75 |
| 1525910400000 | 510.65 |
| 1525996800000 | 515.26 |
| 1526256000000 | 515.82 |
| 1526342400000 | 510.07 |
| 1526428800000 | 508.42 |
| 1526515200000 | 511.76 |
| 1526601600000 | 510.41 |
| 1526860800000 | 512.05 |
| 1526947200000 | 514.67 |
| 1527033600000 | 506.84 |
| 1527120000000 | 507.23 |
| 1527206400000 | 506.11 |
| 1527465600000 | 503.19 |
| 1527552000000 | 492.89 |
| 1527638400000 | 497.28 |
| 1527724800000 | 499.52 |
| 1527811200000 | 503.4 |
| 1528070400000 | 507.68 |
| 1528156800000 | 507.22 |
| 1528243200000 | 512.96 |
| 1528329600000 | 513.94 |
| 1528416000000 | 510.66 |
| 1528675200000 | 515.5599 |
| 1528761600000 | 514.97 |
| 1528848000000 | 515.45 |
| 1528934400000 | 514.89 |
| 1529020800000 | 505.65 |
| 1529280000000 | 503.24 |
| 1529366400000 | 496.51 |
| 1529452800000 | 498.78 |
| 1529539200000 | 495.81 |
| 1529625600000 | 501.42 |
| 1529884800000 | 495.81 |
| 1529971200000 | 494.33 |
| 1530057600000 | 492.29 |
| 1530144000000 | 485.69 |
| 1530230400000 | 494.18 |
| 1530489600000 | 486.98 |
| 1530576000000 | 491.16 |
| 1530662400000 | 489.73 |
| 1530748800000 | 492.75 |
| 1530835200000 | 496 |
| 1531094400000 | 500.15 |
| 1531180800000 | 502.1 |
| 1531267200000 | 496.26 |
| 1531353600000 | 497.95 |
| 1531440000000 | 496.77 |
| 1531699200000 | 499.95 |
| 1531785600000 | 500.37 |
| 1531872000000 | 499.27 |
| 1531958400000 | 495.98 |
| 1532044800000 | 498.77 |
| 1532304000000 | 497.5 |
| 1532390400000 | 501.71 |
| 1532476800000 | 499.73 |
| 1532563200000 | 501.48 |
| 1532649600000 | 503.63 |
| 1532908800000 | 504.81 |
| 1532995200000 | 503.53 |
| 1533081600000 | 502.24 |
| 1533168000000 | 495.6 |
| 1533254400000 | 496.22 |
| 1533513600000 | 494.56 |
| 1533600000000 | 496.55 |
| 1533686400000 | 495.99 |
| 1533772800000 | 496.51 |
| 1533859200000 | 487.52 |
| 1534118400000 | 485.18 |
| 1534204800000 | 482.55 |
| 1534291200000 | 474.34 |
| 1534377600000 | 479.49 |
| 1534464000000 | 479.38 |
| 1534723200000 | 482.27 |
| 1534809600000 | 488.11 |
| 1534896000000 | 492.06 |
| 1534982400000 | 491.36 |
| 1535068800000 | 493.18 |
| 1535328000000 | 496.98 |
| 1535414400000 | 498.66 |
| 1535500800000 | 498.34 |
| 1535587200000 | 497.52 |
| 1535673600000 | 495.62 |
| 1535932800000 | 493.96 |
| 1536019200000 | 488.09 |
| 1536105600000 | 487.92 |
| 1536192000000 | 485.21 |
| 1536278400000 | 482.8 |
| 1536537600000 | 485.82 |
| 1536624000000 | 484.93 |
| 1536710400000 | 489.4 |
| 1536796800000 | 490.22 |
| 1536883200000 | 492.14 |
| 1537142400000 | 495.15 |
| 1537228800000 | 496.65 |
| 1537315200000 | 495.27 |
| 1537401600000 | 499.55 |
| 1537488000000 | 498.12 |
| 1537747200000 | 497.14 |
| 1537833600000 | 497.4 |
| 1537920000000 | 495.85 |
| 1538006400000 | 492.57 |
| 1538092800000 | 487.24 |
| 1538352000000 | 488.55 |
| 1538438400000 | 484.8 |
| 1538524800000 | 486.24 |
| 1538611200000 | 480.17 |
| 1538697600000 | 474.5 |
| 1538956800000 | 466.39 |
| 1539043200000 | 464.94 |
| 1539129600000 | 458.95 |
| 1539216000000 | 451.35 |
| 1539302400000 | 452.54 |
| 1539561600000 | 450.17 |
| 1539648000000 | 460.75 |
| 1539734400000 | 457.57 |
| 1539820800000 | 454.95 |
| 1539907200000 | 449.91 |
| 1540166400000 | 446.33 |
| 1540252800000 | 434.6 |
| 1540339200000 | 430.92 |
| 1540425600000 | 431.13 |
| 1540512000000 | 427.97 |
| 1540771200000 | 434.15 |
| 1540857600000 | 433.35 |
| 1540944000000 | 440.53 |
| 1541030400000 | 447.96 |
| 1541116800000 | 452.64 |
| 1541376000000 | 448.84 |
| 1541462400000 | 450.24 |
| 1541548800000 | 456.2 |
| 1541635200000 | 455.11 |
| 1541721600000 | 448.73 |
| 1541980800000 | 437.19 |
| 1542067200000 | 440.94 |
| 1542153600000 | 440.07 |
| 1542240000000 | 432.82 |
| 1542326400000 | 434.48 |
| 1542585600000 | 432.59 |
| 1542672000000 | 424.35 |
| 1542758400000 | 428.36 |
| 1542844800000 | 428.68 |
| 1542931200000 | 427.44 |
| 1543190400000 | 431.86 |
| 1543276800000 | 429.4 |
| 1543363200000 | 429.82 |
| 1543449600000 | 434.44 |
| 1543536000000 | 430.75 |
| 1543795200000 | 435.21 |
| 1543881600000 | 429.87 |
| 1543968000000 | 427.28 |
| 1544054400000 | 417.21 |
| 1544140800000 | 419.05 |
| 1544400000000 | 407.0899 |
| 1544486400000 | 410.0299 |
| 1544572800000 | 420.08 |
| 1544659200000 | 417.5299 |
| 1544745600000 | 412.56 |
| 1545004800000 | 407.8 |
| 1545091200000 | 407.48 |
| 1545177600000 | 410.46 |
| 1545264000000 | 404.04 |
| 1545350400000 | 403.55 |
| 1545609600000 | 402.51 |
| 1545868800000 | 395.86 |
| 1545955200000 | 405.76 |
| 1546214400000 | 408.55 |
| 1546387200000 | 406.95 |
| 1546473600000 | 404.31 |
| 1546560000000 | 415.58 |
| 1546819200000 | 422.84 |
| 1546905600000 | 426.69 |
| 1546992000000 | 433.22 |
| 1547078400000 | 433.77 |
| 1547164800000 | 433.96 |
| 1547424000000 | 430.98 |
| 1547510400000 | 429.98 |
| 1547596800000 | 432.6 |
| 1547683200000 | 432.4 |
| 1547769600000 | 437.43 |
| 1548028800000 | 437.58 |
| 1548115200000 | 435.99 |
| 1548201600000 | 436.52 |
| 1548288000000 | 436.95 |
| 1548374400000 | 441.44 |
| 1548633600000 | 438.99 |
| 1548720000000 | 440.72 |
| 1548806400000 | 442.27 |
| 1548892800000 | 443.58 |
| 1548979200000 | 443.2 |
| 1549238400000 | 442.91 |
| 1549324800000 | 444.58 |
| 1549411200000 | 445.8 |
| 1549497600000 | 438.77 |
| 1549584000000 | 433.21 |
| 1549843200000 | 434.46 |
| 1549929600000 | 437.21 |
| 1550016000000 | 440.08 |
| 1550102400000 | 437.93 |
| 1550188800000 | 441.45 |
| 1550448000000 | 446.3 |
| 1550534400000 | 445.64 |
| 1550620800000 | 449.11 |
| 1550707200000 | 449.24 |
| 1550793600000 | 450.86 |
| 1551052800000 | 451.99 |
| 1551139200000 | 455.04 |
| 1551225600000 | 455.52 |
| 1551312000000 | 455.25 |
| 1551398400000 | 458.86 |
| 1551657600000 | 457.73 |
| 1551744000000 | 456.84 |
| 1551830400000 | 456.1 |
| 1551916800000 | 448.13 |
| 1552003200000 | 443.93 |
| 1552262400000 | 446.95 |
| 1552348800000 | 451.05 |
| 1552435200000 | 455.58 |
| 1552521600000 | 458.68 |
| 1552608000000 | 462.68 |
| 1552867200000 | 462.59 |
| 1552953600000 | 466.68 |
| 1553040000000 | 462.71 |
| 1553126400000 | 461.32 |
| 1553212800000 | 453.82 |
| 1553472000000 | 451.39 |
| 1553558400000 | 452.9 |
| 1553644800000 | 451.35 |
| 1553731200000 | 450.29 |
| 1553817600000 | 453.95 |
| 1554076800000 | 460.43 |
| 1554163200000 | 460.69 |
| 1554249600000 | 469.14 |
| 1554336000000 | 466.85 |
| 1554422400000 | 466.85 |
| 1554681600000 | 467.69 |
| 1554768000000 | 465.72 |
| 1554854400000 | 466.42 |
| 1554940800000 | 469.08 |
| 1555027200000 | 473.21 |
| 1555286400000 | 475.26 |
| 1555372800000 | 476.03 |
| 1555459200000 | 475.24 |
| 1555545600000 | 473.56 |
| 1555977600000 | 472.31 |
| 1556064000000 | 472.94 |
| 1556150400000 | 469.45 |
| 1556236800000 | 470.56 |
| 1556496000000 | 471.69 |
| 1556582400000 | 473.12 |
| 1556668800000 | 474.38 |
| 1556755200000 | 469.81 |
| 1556841600000 | 471.95 |
| 1557100800000 | 467.83 |
| 1557187200000 | 463.28 |
| 1557273600000 | 463.42 |
| 1557360000000 | 456.97 |
| 1557446400000 | 461.08 |
| 1557705600000 | 453.8 |
| 1557792000000 | 457.74 |
| 1557878400000 | 458.6 |
| 1557964800000 | 462.07 |
| 1558051200000 | 459.81 |
| 1558310400000 | 455.09 |
| 1558396800000 | 460.15 |
| 1558483200000 | 458.7 |
| 1558569600000 | 451.85 |
| 1558656000000 | 456.43 |
| 1558915200000 | 456.06 |
| 1559001600000 | 456.46 |
| 1559088000000 | 448.52 |
| 1559174400000 | 450.07 |
| 1559260800000 | 448.33 |
| 1559520000000 | 447.97 |
| 1559606400000 | 452.77 |
| 1559692800000 | 456.42 |
| 1559779200000 | 456.18 |
| 1559865600000 | 462.09 |
| 1560124800000 | 462.62 |
| 1560211200000 | 465.69 |
| 1560297600000 | 464.82 |
| 1560384000000 | 464.22 |
| 1560470400000 | 459.36 |
| 1560729600000 | 458.3 |
| 1560816000000 | 461.81 |
| 1560902400000 | 462.95 |
| 1560988800000 | 468.33 |
| 1561075200000 | 468.5 |
| 1561334400000 | 469.94 |
| 1561420800000 | 469.39 |
| 1561507200000 | 467.76 |
| 1561593600000 | 469.04 |
| 1561680000000 | 473.75 |
| 1561939200000 | 475.39 |
| 1562025600000 | 474.35 |
| 1562112000000 | 477.08 |
| 1562198400000 | 478.72 |
| 1562284800000 | 472.11 |
| 1562544000000 | 471.08 |
| 1562630400000 | 467.12 |
| 1562716800000 | 468.57 |
| 1562803200000 | 469.1 |
| 1562889600000 | 471.07 |
| 1563148800000 | 472.11 |
| 1563235200000 | 469.98 |
| 1563321600000 | 467.89 |
| 1563408000000 | 465.26 |
| 1563494400000 | 467.1 |
| 1563753600000 | 468.42 |
| 1563840000000 | 467.56 |
| 1563926400000 | 468.85 |
| 1564012800000 | 468.44 |
| 1564099200000 | 467.08 |
| 1564358400000 | 464.98 |
| 1564444800000 | 458.55 |
| 1564531200000 | 459.48 |
| 1564617600000 | 457.96 |
| 1564704000000 | 451.37 |
| 1564963200000 | 444.76 |
| 1565049600000 | 444.61 |
| 1565136000000 | 445.57 |
| 1565222400000 | 450.61 |
| 1565308800000 | 446.63 |
| 1565568000000 | 443.67 |
| 1565654400000 | 444.07 |
| 1565740800000 | 435.15 |
| 1565827200000 | 431.79 |
| 1565913600000 | 436.96 |
| 1566172800000 | 443.13 |
| 1566259200000 | 441.03 |
| 1566345600000 | 446.86 |
| 1566432000000 | 446.18 |
| 1566518400000 | 445.75 |
| 1566777600000 | 444.06 |
| 1566864000000 | 446.34 |
| 1566950400000 | 442.63 |
| 1567036800000 | 446.13 |
| 1567123200000 | 447.73 |
| 1567382400000 | 445.98 |
| 1567468800000 | 444.53 |
| 1567555200000 | 451.5 |
| 1567641600000 | 455.54 |
| 1567728000000 | 456.79 |
| 1567987200000 | 457.77 |
| 1568073600000 | 455.96 |
| 1568160000000 | 459.07 |
| 1568246400000 | 460.54 |
| 1568332800000 | 467.22 |
| 1568592000000 | 462.38 |
| 1568678400000 | 463.64 |
| 1568764800000 | 465.21 |
| 1568851200000 | 466.67 |
| 1568937600000 | 465.81 |
| 1569196800000 | 460.44 |
| 1569283200000 | 461.16 |
| 1569369600000 | 454.66 |
| 1569456000000 | 455.34 |
| 1569542400000 | 457.13 |
| 1569801600000 | 457.28 |
| 1569888000000 | 453.98 |
| 1569974400000 | 446.07 |
| 1570060800000 | 446.17 |
| 1570147200000 | 449.28 |
| 1570406400000 | 451.11 |
| 1570492800000 | 445.31 |
| 1570579200000 | 446.29 |
| 1570665600000 | 450.44 |
| 1570752000000 | 465.5 |
| 1571011200000 | 463.63 |
| 1571097600000 | 470.57 |
| 1571184000000 | 470.51 |
| 1571270400000 | 474.36 |
| 1571356800000 | 475.03 |
| 1571616000000 | 479.11 |
| 1571702400000 | 476.49 |
| 1571788800000 | 475.39 |
| 1571875200000 | 476.37 |
| 1571961600000 | 476.62 |
| 1572220800000 | 478.88 |
| 1572307200000 | 478.84 |
| 1572393600000 | 478.7 |
| 1572480000000 | 479.2 |
| 1572566400000 | 483.82 |
| 1572825600000 | 486.99 |
| 1572912000000 | 485.2 |
| 1572998400000 | 485.45 |
| 1573084800000 | 488.57 |
| 1573171200000 | 487.32 |
| 1573430400000 | 489.51 |
| 1573516800000 | 489.47 |
| 1573603200000 | 488.19 |
| 1573689600000 | 488.21 |
| 1573776000000 | 493.64 |
| 1574035200000 | 495.38 |
| 1574121600000 | 494.78 |
| 1574208000000 | 492.95 |
| 1574294400000 | 490.74 |
| 1574380800000 | 490.98 |
| 1574640000000 | 495.05 |
| 1574726400000 | 498 |
| 1574812800000 | 499.26 |
| 1574899200000 | 500.48 |
| 1574985600000 | 499.15 |
| 1575244800000 | 496.16 |
| 1575331200000 | 494.07 |
| 1575417600000 | 501.08 |
| 1575504000000 | 503.57 |
| 1575590400000 | 506.65 |
| 1575849600000 | 507.44 |
| 1575936000000 | 507.33 |
| 1576022400000 | 507.16 |
| 1576108800000 | 509.14 |
| 1576195200000 | 520.17 |
| 1576454400000 | 526.62 |
| 1576540800000 | 522.74 |
| 1576627200000 | 519.66 |
| 1576713600000 | 520.49 |
| 1576800000000 | 521.92 |
| 1577059200000 | 523.25 |
| 1577145600000 | 525.29 |
| 1577404800000 | 531.91 |
| 1577664000000 | 530.86 |
| 1577750400000 | 532.15 |
| 1577923200000 | 537.38 |
| 1578009600000 | 532.09 |
| 1578268800000 | 528.77 |
| 1578355200000 | 528.69 |
| 1578441600000 | 526.49 |
| 1578528000000 | 527.63 |
| 1578614400000 | 526.94 |
| 1578873600000 | 527.97 |
| 1578960000000 | 528.63 |
| 1579046400000 | 529.48 |
| 1579132800000 | 530.52 |
| 1579219200000 | 532.16 |
| 1579478400000 | 532.21 |
| 1579564800000 | 531.5 |
| 1579651200000 | 531.64 |
| 1579737600000 | 525.44 |
| 1579824000000 | 528.65 |
| 1580083200000 | 516.63 |
| 1580169600000 | 518.29 |
| 1580256000000 | 520.62 |
| 1580342400000 | 516.97 |
| 1580428800000 | 516.97 |
| 1580688000000 | 514.91 |
| 1580774400000 | 522.91 |
| 1580860800000 | 526.0599 |
| 1580947200000 | 525.32 |
| 1581033600000 | 521.95 |
| 1581292800000 | 521.28 |
| 1581379200000 | 528.02 |
| 1581465600000 | 531.6799 |
| 1581552000000 | 530.33 |
| 1581638400000 | 531.67 |
| 1581897600000 | 531.9299 |
| 1581984000000 | 528.58 |
| 1582070400000 | 531.36 |
| 1582156800000 | 530.04 |
| 1582243200000 | 529.94 |
| 1582502400000 | 509.01 |
| 1582588800000 | 501.27 |
| 1582675200000 | 499.33 |
| 1582761600000 | 483.57 |
| 1582848000000 | 469.19 |
| 1583107200000 | 473.44 |
| 1583193600000 | 486.89 |
| 1583280000000 | 485.8 |
| 1583366400000 | 478.89 |
| 1583452800000 | 468.52 |
| 1583712000000 | 440.09 |
| 1583798400000 | 432.99 |
| 1583884800000 | 423.15 |
| 1583971200000 | 368.79 |
| 1584057600000 | 369.1 |
| 1584316800000 | 343.74 |
| 1584403200000 | 332.95 |
| 1584489600000 | 313 |
| 1584576000000 | 313.24 |
| 1584662400000 | 324.13 |
| 1584921600000 | 312.52 |
| 1585008000000 | 338.24 |
| 1585094400000 | 349.94 |
| 1585180800000 | 367.56 |
| 1585267200000 | 359.95 |
| 1585526400000 | 360.86 |
| 1585612800000 | 370.54 |
| 1585699200000 | 360.62 |
| 1585785600000 | 358.29 |
| 1585872000000 | 352.14 |
| 1586131200000 | 364.71 |
| 1586217600000 | 379.64 |
| 1586304000000 | 384.4 |
| 1586390400000 | 394.76 |
| 1586822400000 | 398.44 |
| 1586908800000 | 380.63 |
| 1586995200000 | 380.18 |
| 1587081600000 | 391.95 |
| 1587340800000 | 392.9 |
| 1587427200000 | 381.86 |
| 1587513600000 | 385.02 |
| 1587600000000 | 392.69 |
| 1587686400000 | 388.2 |
| 1587945600000 | 394.46 |
| 1588032000000 | 401.19 |
| 1588118400000 | 412.24 |
| 1588204800000 | 412.22 |
| 1588291200000 | 410.02 |
| 1588550400000 | 397.05 |
| 1588636800000 | 401.38 |
| 1588723200000 | 398.73 |
| 1588809600000 | 403.21 |
| 1588896000000 | 410.94 |
| 1589155200000 | 408.22 |
| 1589241600000 | 407.83 |
| 1589328000000 | 399.54 |
| 1589414400000 | 388.15 |
| 1589500800000 | 391.81 |
| 1589760000000 | 406.62 |
| 1589846400000 | 411.8399 |
| 1589932800000 | 416.15 |
| 1590019200000 | 413.48 |
| 1590105600000 | 413.21 |
| 1590364800000 | 419.39 |
| 1590451200000 | 430.5 |
| 1590537600000 | 429.86 |
| 1590624000000 | 439.41 |
| 1590710400000 | 439.66 |
| 1590969600000 | 445.3 |
| 1591056000000 | 453.47 |
| 1591142400000 | 464.71 |
| 1591228800000 | 468.75 |
| 1591315200000 | 476.88 |
| 1591574400000 | 474.53 |
| 1591660800000 | 468.12 |
| 1591747200000 | 464.53 |
| 1591833600000 | 448.34 |
| 1591920000000 | 444.53 |
| 1592179200000 | 446.3 |
| 1592265600000 | 456.38 |
| 1592352000000 | 458.37 |
| 1592438400000 | 456.06 |
| 1592524800000 | 454.46 |
| 1592784000000 | 454.54 |
| 1592870400000 | 462.1 |
| 1592956800000 | 450.27 |
| 1593043200000 | 447.92 |
| 1593129600000 | 446.41 |
| 1593388800000 | 449.41 |
| 1593475200000 | 450.24 |
| 1593561600000 | 453.85 |
| 1593648000000 | 458.47 |
| 1593734400000 | 459.03 |
| 1593993600000 | 467.51 |
| 1594080000000 | 465.16 |
| 1594166400000 | 463.51 |
| 1594252800000 | 458.77 |
| 1594339200000 | 462.46 |
| 1594598400000 | 468.5 |
| 1594684800000 | 464.73 |
| 1594771200000 | 472.37 |
| 1594857600000 | 472.31 |
| 1594944000000 | 472.78 |
| 1595203200000 | 478.1 |
| 1595289600000 | 483.78 |
| 1595376000000 | 486.43 |
| 1595462400000 | 485.98 |
| 1595548800000 | 479.33 |
| 1595808000000 | 484.15 |
| 1595894400000 | 483.27 |
| 1595980800000 | 485.44 |
| 1596067200000 | 478.68 |
| 1596153600000 | 481.27 |
| 1596412800000 | 484.44 |
| 1596499200000 | 485.96 |
| 1596585600000 | 497.48 |
| 1596672000000 | 494.34 |
| 1596758400000 | 494.28 |
| 1597017600000 | 495.71 |
| 1597104000000 | 503.21 |
| 1597190400000 | 507.17 |
| 1597276800000 | 509.08 |
| 1597363200000 | 503.81 |
| 1597622400000 | 506.87 |
| 1597708800000 | 506.22 |
| 1597795200000 | 505.71 |
| 1597881600000 | 500.76 |
| 1597968000000 | 498.5 |
| 1598227200000 | 504.37 |
| 1598313600000 | 503.14 |
| 1598400000000 | 509.66 |
| 1598486400000 | 506.62 |
| 1598572800000 | 511.68 |
| 1598832000000 | 514.22 |
| 1598918400000 | 512.02 |
| 1599004800000 | 510.53 |
| 1599091200000 | 503.34 |
| 1599177600000 | 496.78 |
| 1599436800000 | 506.5 |
| 1599523200000 | 500.25 |
| 1599609600000 | 504.66 |
| 1599696000000 | 504.36 |
| 1599782400000 | 502.64 |
| 1600041600000 | 506.67 |
| 1600128000000 | 508.54 |
| 1600214400000 | 512.17 |
| 1600300800000 | 511.24 |
| 1600387200000 | 511.21 |
| 1600646400000 | 488.05 |
| 1600732800000 | 486.94 |
| 1600819200000 | 487.06 |
| 1600905600000 | 480.03 |
| 1600992000000 | 482.25 |
| 1601251200000 | 493.07 |
| 1601337600000 | 494.23 |
| 1601424000000 | 499.43 |
| 1601510400000 | 501.65 |
| 1601596800000 | 501.04 |
| 1601856000000 | 509.67 |
| 1601942400000 | 512.76 |
| 1602028800000 | 510 |
| 1602115200000 | 513.1799 |
| 1602201600000 | 519.4299 |
| 1602460800000 | 522.78 |
| 1602547200000 | 514.91 |
| 1602633600000 | 516.96 |
| 1602720000000 | 505.87 |
| 1602806400000 | 509.03 |
| 1603065600000 | 511.83 |
| 1603152000000 | 511.99 |
| 1603238400000 | 509.69 |
| 1603324800000 | 506.07 |
| 1603411200000 | 507.63 |
| 1603670400000 | 495.7 |
| 1603756800000 | 491.94 |
| 1603843200000 | 472.79 |
| 1603929600000 | 468.93 |
| 1604016000000 | 473.46 |
| 1604275200000 | 476.66 |
| 1604361600000 | 490.43 |
| 1604448000000 | 499.19 |
| 1604534400000 | 509.82 |
| 1604620800000 | 510.41 |
| 1604880000000 | 526.73 |
| 1604966400000 | 530.24 |
| 1605052800000 | 533.85 |
| 1605139200000 | 534.08 |
| 1605225600000 | 535.1 |
| 1605484800000 | 546.6799 |
| 1605571200000 | 547.23 |
| 1605657600000 | 552.19 |
| 1605744000000 | 545.98 |
| 1605830400000 | 550.37 |
| 1606089600000 | 551.1799 |
| 1606176000000 | 558.17 |
| 1606262400000 | 558.36 |
| 1606348800000 | 557.16 |
| 1606435200000 | 562.66 |
| 1606694400000 | 559.82 |
| 1606780800000 | 569.27 |
| 1606867200000 | 568.16 |
| 1606953600000 | 575.6799 |
| 1607040000000 | 578.57 |
| 1607299200000 | 574.32 |
| 1607385600000 | 574.75 |
| 1607472000000 | 575.07 |
| 1607558400000 | 572.01 |
| 1607644800000 | 567.92 |
| 1607904000000 | 574.32 |
| 1607990400000 | 579.33 |
| 1608076800000 | 585.82 |
| 1608163200000 | 594.12 |
| 1608249600000 | 591.44 |
| 1608508800000 | 578.13 |
| 1608595200000 | 583.57 |
| 1608681600000 | 594.85 |
| 1608768000000 | 597.96 |
| 1609113600000 | 601.05 |
| 1609200000000 | 609.23 |
| 1609286400000 | 610.11 |
| 1609372800000 | 606.6799 |
| 1609718400000 | 609.9 |
| 1609804800000 | 613.33 |
| 1609891200000 | 618.16 |
| 1609977600000 | 622.41 |
| 1610064000000 | 624.99 |
| 1610323200000 | 612.54 |
| 1610409600000 | 616.62 |
| 1610496000000 | 616.1 |
| 1610582400000 | 620.44 |
| 1610668800000 | 609.69 |
| 1610928000000 | 612.91 |
| 1611014400000 | 616.0599 |
| 1611100800000 | 620.97 |
| 1611187200000 | 623.39 |
| 1611273600000 | 618.47 |
| 1611532800000 | 607.7 |
| 1611619200000 | 613.67 |
| 1611705600000 | 602.04 |
| 1611792000000 | 606.47 |
| 1611878400000 | 603.37 |
| 1612137600000 | 607.05 |
| 1612224000000 | 612.89 |
| 1612310400000 | 616.02 |
| 1612396800000 | 617.0599 |
| 1612483200000 | 624.2 |
| 1612742400000 | 628.34 |
| 1612828800000 | 629.8099 |
| 1612915200000 | 629.58 |
| 1613001600000 | 634.04 |
| 1613088000000 | 635.15 |
| 1613347200000 | 644.38 |
| 1613433600000 | 644.09 |
| 1613520000000 | 632.97 |
| 1613606400000 | 626.19 |
| 1613692800000 | 634.5 |
| 1613952000000 | 634.3099 |
| 1614038400000 | 631.7 |
| 1614124800000 | 635.6 |
| 1614211200000 | 641.82 |
| 1614297600000 | 627.9299 |
| 1614556800000 | 636.26 |
| 1614643200000 | 635.77 |
| 1614729600000 | 638.75 |
| 1614816000000 | 631.91 |
| 1614902400000 | 618.7 |
| 1615161600000 | 624.97 |
| 1615248000000 | 634.82 |
| 1615334400000 | 635.69 |
| 1615420800000 | 644.7 |
| 1615507200000 | 640.77 |
| 1615766400000 | 640.44 |
| 1615852800000 | 646.2 |
| 1615939200000 | 640.67 |
| 1616025600000 | 643.24 |
| 1616112000000 | 638.1 |
| 1616371200000 | 640.72 |
| 1616457600000 | 633.98 |
| 1616544000000 | 632.3 |
| 1616630400000 | 625.83 |
| 1616716800000 | 635.64 |
| 1616976000000 | 633.22 |
| 1617062400000 | 635.59 |
| 1617148800000 | 637.83 |
| 1617235200000 | 646.07 |
| 1617667200000 | 657.53 |
| 1617753600000 | 660.04 |
| 1617840000000 | 662.59 |
| 1617926400000 | 663.23 |
| 1618185600000 | 660.87 |
| 1618272000000 | 666.19 |
| 1618358400000 | 670.3 |
| 1618444800000 | 673.69 |
| 1618531200000 | 679.79 |
| 1618790400000 | 682.23 |
| 1618876800000 | 671.98 |
| 1618963200000 | 670.58 |
| 1619049600000 | 678.23 |
| 1619136000000 | 680.73 |
| 1619395200000 | 689.8 |
| 1619481600000 | 688.21 |
| 1619568000000 | 688.83 |
| 1619654400000 | 688.9 |
| 1619740800000 | 681.58 |
| 1620000000000 | 686.87 |
| 1620086400000 | 674.37 |
| 1620172800000 | 681.09 |
| 1620259200000 | 680.16 |
| 1620345600000 | 694.71 |
| 1620604800000 | 697.48 |
| 1620691200000 | 683.02 |
| 1620777600000 | 676.67 |
| 1620864000000 | 675 |
| 1620950400000 | 684.83 |
| 1621209600000 | 685.78 |
| 1621296000000 | 695.86 |
| 1621382400000 | 687.63 |
| 1621468800000 | 694.91 |
| 1621555200000 | 695.84 |
| 1621814400000 | 698.62 |
| 1621900800000 | 700.66 |
| 1621987200000 | 700.24 |
| 1622073600000 | 703.4299 |
| 1622160000000 | 705.54 |
| 1622419200000 | 708.1799 |
| 1622505600000 | 715.03 |
| 1622592000000 | 713.33 |
| 1622678400000 | 707.16 |
| 1622764800000 | 713.23 |
| 1623024000000 | 714.5 |
| 1623110400000 | 715.05 |
| 1623196800000 | 712.95 |
| 1623283200000 | 710.86 |
| 1623369600000 | 710.95 |
| 1623628800000 | 713.9 |
| 1623715200000 | 709.45 |
| 1623801600000 | 708.52 |
| 1623888000000 | 694.27 |
| 1623974400000 | 679.85 |
| 1624233600000 | 685.45 |
| 1624320000000 | 687.89 |
| 1624406400000 | 688.62 |
| 1624492800000 | 688.74 |
| 1624579200000 | 693.41 |
| 1624838400000 | 688.77 |
| 1624924800000 | 690.47 |
| 1625011200000 | 683.75 |
| 1625097600000 | 689.94 |
| 1625184000000 | 694.24 |
| 1625443200000 | 700.94 |
| 1625529600000 | 697.41 |
| 1625616000000 | 698.66 |
| 1625702400000 | 690.34 |
| 1625788800000 | 699.22 |
| 1626048000000 | 704.2 |
| 1626134400000 | 701.82 |
| 1626220800000 | 699.38 |
| 1626307200000 | 691.82 |
| 1626393600000 | 688.95 |
| 1626652800000 | 671.16 |
| 1626739200000 | 671.5599 |
| 1626825600000 | 687.58 |
| 1626912000000 | 696.1 |
| 1626998400000 | 699.48 |
| 1627257600000 | 705.53 |
| 1627344000000 | 703.77 |
| 1627430400000 | 707.1799 |
| 1627516800000 | 715.8 |
| 1627603200000 | 712.07 |
| 1627862400000 | 717.79 |
| 1627948800000 | 716.64 |
| 1628035200000 | 718.69 |
| 1628121600000 | 722.36 |
| 1628208000000 | 715.72 |
| 1628467200000 | 715.19 |
| 1628553600000 | 717.86 |
| 1628640000000 | 722 |
| 1628726400000 | 721.77 |
| 1628812800000 | 726.69 |
| 1629072000000 | 722.72 |
| 1629158400000 | 716.09 |
| 1629244800000 | 722.01 |
| 1629331200000 | 708.85 |
| 1629417600000 | 711.1 |
| 1629676800000 | 720.85 |
| 1629763200000 | 723.52 |
| 1629849600000 | 725.69 |
| 1629936000000 | 725.42 |
| 1630022400000 | 731.63 |
| 1630281600000 | 734.85 |
| 1630368000000 | 734.36 |
| 1630454400000 | 740.66 |
| 1630540800000 | 746.07 |
| 1630627200000 | 745.24 |
| 1630886400000 | 745.46 |
| 1630972800000 | 741.0599 |
| 1631059200000 | 728 |
| 1631145600000 | 732.25 |
| 1631232000000 | 729.69 |
| 1631491200000 | 728.03 |
| 1631577600000 | 727.5599 |
| 1631664000000 | 719.7 |
| 1631750400000 | 720.41 |
| 1631836800000 | 716.76 |
| 1632096000000 | 700.51 |
| 1632182400000 | 705.07 |
| 1632268800000 | 713.1799 |
| 1632355200000 | 722.99 |
| 1632441600000 | 713.9299 |
| 1632700800000 | 711.37 |
| 1632787200000 | 690.6 |
| 1632873600000 | 686.61 |
| 1632960000000 | 688.83 |
| 1633046400000 | 689.01 |
| 1633305600000 | 683.79 |
| 1633392000000 | 687.83 |
| 1633478400000 | 675.78 |
| 1633564800000 | 684.85 |
| 1633651200000 | 685.04 |
| 1633910400000 | 682.75 |
| 1633996800000 | 685.12 |
| 1634083200000 | 695.1 |
| 1634169600000 | 704.95 |
| 1634256000000 | 712.46 |
| 1634515200000 | 711.57 |
| 1634601600000 | 717.92 |
| 1634688000000 | 718.54 |
| 1634774400000 | 718.95 |
| 1634860800000 | 721.19 |
| 1635120000000 | 718.33 |
| 1635206400000 | 721.01 |
| 1635292800000 | 717.21 |
| 1635379200000 | 724.17 |
| 1635465600000 | 714.39 |
| 1635724800000 | 721.41 |
| 1635811200000 | 716.97 |
| 1635897600000 | 720.4299 |
| 1635984000000 | 724.51 |
| 1636070400000 | 725.1 |
| 1636329600000 | 728.72 |
| 1636416000000 | 727.23 |
| 1636502400000 | 721.03 |
| 1636588800000 | 719.64 |
| 1636675200000 | 719.79 |
| 1636934400000 | 720.27 |
| 1637020800000 | 715.15 |
| 1637107200000 | 711.99 |
| 1637193600000 | 710.51 |
| 1637280000000 | 707.47 |
| 1637539200000 | 700.53 |
| 1637625600000 | 689.19 |
| 1637712000000 | 683.15 |
| 1637798400000 | 689.38 |
| 1637884800000 | 672.38 |
| 1638144000000 | 676.58 |
| 1638230400000 | 670.91 |
| 1638316800000 | 684.92 |
| 1638403200000 | 675.63 |
| 1638489600000 | 665.97 |
| 1638748800000 | 669.3 |
| 1638835200000 | 685.03 |
| 1638921600000 | 686.13 |
| 1639008000000 | 681.65 |
| 1639094400000 | 679.21 |
| 1639353600000 | 671.01 |
| 1639440000000 | 663.78 |
| 1639526400000 | 663.41 |
| 1639612800000 | 673.65 |
| 1639699200000 | 670.46 |
| 1639958400000 | 663.24 |
| 1640044800000 | 669.88 |
| 1640131200000 | 683.24 |
| 1640217600000 | 689.7 |
| 1640304000000 | 690.62 |
| 1640563200000 | 695.44 |
| 1640649600000 | 698.08 |
| 1640736000000 | 704.46 |
| 1640822400000 | 704.59 |
| 1640908800000 | 706.11 |
| 1641168000000 | 705.79 |
| 1641254400000 | 709.28 |
| 1641340800000 | 710.6 |
| 1641427200000 | 699.34 |
| 1641513600000 | 695.78 |
| 1641772800000 | 678.07 |
| 1641859200000 | 684.8099 |
| 1641945600000 | 696.66 |
| 1642032000000 | 698.05 |
| 1642118400000 | 686.14 |
| 1642377600000 | 687.71 |
| 1642464000000 | 673.6799 |
| 1642550400000 | 675.45 |
| 1642636800000 | 680.24 |
| 1642723200000 | 662.55 |
| 1642982400000 | 629.36 |
| 1643068800000 | 633.07 |
| 1643155200000 | 645.66 |
| 1643241600000 | 639.65 |
| 1643328000000 | 634.5599 |
| 1643587200000 | 645.7 |
| 1643673600000 | 657.45 |
| 1643760000000 | 665.36 |
| 1643846400000 | 660.01 |
| 1643932800000 | 650.99 |
| 1644192000000 | 653.39 |
| 1644278400000 | 649.33 |
| 1644364800000 | 663.85 |
| 1644451200000 | 664.29 |
| 1644537600000 | 657.61 |
| 1644796800000 | 636.7 |
| 1644883200000 | 650.92 |
| 1644969600000 | 651.47 |
| 1645056000000 | 642.89 |
| 1645142400000 | 633.5599 |
| 1645401600000 | 622.09 |
| 1645488000000 | 623.04 |
| 1645574400000 | 618.51 |
| 1645660800000 | 588.3099 |
| 1645747200000 | 615.48 |
| 1646006400000 | 620.57 |
| 1646092800000 | 598.6799 |
| 1646179200000 | 598.62 |
| 1646265600000 | 584.53 |
| 1646352000000 | 557.0599 |
| 1646611200000 | 545.71 |
| 1646697600000 | 548.48 |
| 1646784000000 | 580.92 |
| 1646870400000 | 575.7 |
| 1646956800000 | 582.84 |
| 1647216000000 | 591.89 |
| 1647302400000 | 583.52 |
| 1647388800000 | 607.21 |
| 1647475200000 | 615.92 |
| 1647561600000 | 618.45 |
| 1647820800000 | 619.1799 |
| 1647907200000 | 623.51 |
| 1647993600000 | 616.28 |
| 1648080000000 | 611 |
| 1648166400000 | 610.88 |
| 1648425600000 | 610.57 |
| 1648512000000 | 630.63 |
| 1648598400000 | 629.67 |
| 1648684800000 | 621.82 |
| 1648771200000 | 621.41 |
| 1649030400000 | 624.75 |
| 1649116800000 | 621.37 |
| 1649203200000 | 608.13 |
| 1649289600000 | 607.08 |
| 1649376000000 | 610.23 |
| 1649635200000 | 607.74 |
| 1649721600000 | 606.58 |
| 1649808000000 | 605.04 |
| 1649894400000 | 606.67 |
| 1650326400000 | 604.01 |
| 1650412800000 | 611.69 |
| 1650499200000 | 614.82 |
| 1650585600000 | 599.99 |
| 1650844800000 | 584.01 |
| 1650931200000 | 573.64 |
| 1651017600000 | 566.45 |
| 1651104000000 | 569.76 |
| 1651190400000 | 576.59 |
| 1651449600000 | 567.48 |
| 1651536000000 | 568.23 |
| 1651622400000 | 562.9299 |
| 1651708800000 | 554.57 |
| 1651795200000 | 547.63 |
| 1652054400000 | 525.17 |
| 1652140800000 | 527.11 |
| 1652227200000 | 536.87 |
| 1652313600000 | 526.41 |
| 1652400000000 | 538.19 |
| 1652659200000 | 540.37 |
| 1652745600000 | 554.07 |
| 1652832000000 | 548.57 |
| 1652918400000 | 549.32 |
| 1653004800000 | 551.57 |
| 1653264000000 | 564.4 |
| 1653350400000 | 558.46 |
| 1653436800000 | 559.23 |
| 1653523200000 | 566.5 |
| 1653609600000 | 575.6799 |
| 1653868800000 | 584.71 |
| 1653955200000 | 577.8 |
| 1654041600000 | 570.1799 |
| 1654128000000 | 575.69 |
| 1654214400000 | 574.27 |
| 1654473600000 | 578.75 |
| 1654560000000 | 576.59 |
| 1654646400000 | 574.92 |
| 1654732800000 | 562.65 |
| 1654819200000 | 540.21 |
| 1655078400000 | 515.62 |
| 1655164800000 | 507.44 |
| 1655251200000 | 514.49 |
| 1655337600000 | 503.4 |
| 1655424000000 | 507.25 |
| 1655683200000 | 515.77 |
| 1655769600000 | 518.11 |
| 1655856000000 | 515.0599 |
| 1655942400000 | 506.12 |
| 1656028800000 | 514.55 |
| 1656288000000 | 522.75 |
| 1656374400000 | 519.61 |
| 1656460800000 | 509.42 |
| 1656547200000 | 499.32 |
| 1656633600000 | 495.78 |
| 1656892800000 | 496.11 |
| 1656979200000 | 480.37 |
| 1657065600000 | 485.7 |
| 1657152000000 | 496.94 |
| 1657238400000 | 500.97 |
| 1657497600000 | 492.32 |
| 1657584000000 | 491.52 |
| 1657670400000 | 489.84 |
| 1657756800000 | 476.44 |
| 1657843200000 | 488.09 |
| 1658102400000 | 502.43 |
| 1658188800000 | 511.33 |
| 1658275200000 | 511.93 |
| 1658361600000 | 515.54 |
| 1658448000000 | 522.88 |
| 1658707200000 | 521.44 |
| 1658793600000 | 512.51 |
| 1658880000000 | 515.23 |
| 1658966400000 | 524.84 |
| 1659052800000 | 536.42 |
| 1659312000000 | 538.82 |
| 1659398400000 | 529.4299 |
| 1659484800000 | 532.2 |
| 1659571200000 | 537.78 |
| 1659657600000 | 530.3099 |
| 1659916800000 | 535.96 |
| 1660003200000 | 529.72 |
| 1660089600000 | 547.77 |
| 1660176000000 | 549.71 |
| 1660262400000 | 545.73 |
| 1660521600000 | 541.66 |
| 1660608000000 | 540.82 |
| 1660694400000 | 530.98 |
| 1660780800000 | 531.73 |
| 1660867200000 | 517.58 |
| 1661126400000 | 504.37 |
| 1661212800000 | 505.36 |
| 1661299200000 | 505.88 |
| 1661385600000 | 506.02 |
| 1661472000000 | 498.83 |
| 1661731200000 | 492.59 |
| 1661817600000 | 491.06 |
| 1661904000000 | 492.27 |
| 1661990400000 | 474.21 |
| 1662076800000 | 486.58 |
| 1662336000000 | 475.86 |
| 1662422400000 | 476.75 |
| 1662508800000 | 476.39 |
| 1662595200000 | 479.76 |
| 1662681600000 | 493.3 |
| 1662940800000 | 505.28 |
| 1663027200000 | 489.34 |
| 1663113600000 | 483.49 |
| 1663200000000 | 480.13 |
| 1663286400000 | 474.8 |
| 1663545600000 | 471.78 |
| 1663632000000 | 463 |
| 1663718400000 | 461.88 |
| 1663804800000 | 448.78 |
| 1663891200000 | 431.57 |
| 1664150400000 | 424.98 |
| 1664236800000 | 420.95 |
| 1664323200000 | 420.66 |
| 1664409600000 | 416.22 |
| 1664496000000 | 427.99 |
| 1664755200000 | 434.09 |
| 1664841600000 | 452.6 |
| 1664928000000 | 440 |
| 1665014400000 | 439.95 |
| 1665100800000 | 430.15 |
| 1665360000000 | 423.08 |
| 1665446400000 | 421.29 |
| 1665532800000 | 415.7799 |
| 1665619200000 | 423.56 |
| 1665705600000 | 428.82 |
| 1665964800000 | 441.82 |
| 1666051200000 | 446.44 |
| 1666137600000 | 437.73 |
| 1666224000000 | 442.45 |
| 1666310400000 | 436.45 |
| 1666569600000 | 445.7 |
| 1666656000000 | 460.03 |
| 1666742400000 | 469.89 |
| 1666828800000 | 468.39 |
| 1666915200000 | 463.56 |
| 1667174400000 | 461.48 |
| 1667260800000 | 465.41 |
| 1667347200000 | 464.47 |
| 1667433600000 | 453.93 |
| 1667520000000 | 467.65 |
| 1667779200000 | 479.32 |
| 1667865600000 | 487.88 |
| 1667952000000 | 482.71 |
| 1668038400000 | 506.62 |
| 1668124800000 | 520.17 |
| 1668384000000 | 518.45 |
| 1668470400000 | 519.82 |
| 1668556800000 | 510.75 |
| 1668643200000 | 504.28 |
| 1668729600000 | 511.44 |
| 1668988800000 | 505.18 |
| 1669075200000 | 510.51 |
| 1669161600000 | 520 |
| 1669248000000 | 525.62 |
| 1669334400000 | 524.6799 |
| 1669593600000 | 517.62 |
| 1669680000000 | 514.1 |
| 1669766400000 | 512.49 |
| 1669852800000 | 529.86 |
| 1669939200000 | 530.21 |
| 1670198400000 | 531.09 |
| 1670284800000 | 522.78 |
| 1670371200000 | 518.28 |
| 1670457600000 | 519.54 |
| 1670544000000 | 524.97 |
| 1670803200000 | 521.95 |
| 1670889600000 | 535.79 |
| 1670976000000 | 535.47 |
| 1671062400000 | 522.61 |
| 1671148800000 | 514.08 |
| 1671408000000 | 512.41 |
| 1671494400000 | 512.02 |
| 1671580800000 | 520.24 |
| 1671667200000 | 514.87 |
| 1671753600000 | 517.42 |
| 1672099200000 | 518.59 |
| 1672185600000 | 516.57 |
| 1672272000000 | 524.54 |
| 1672358400000 | 520.12 |
| 1672617600000 | 525.92 |
| 1672704000000 | 526.0599 |
| 1672790400000 | 533.01 |
| 1672876800000 | 528.08 |
| 1672963200000 | 536.64 |
| 1673222400000 | 549.89 |
| 1673308800000 | 544.71 |
| 1673395200000 | 548.28 |
| 1673481600000 | 556.35 |
| 1673568000000 | 560.79 |
| 1673827200000 | 565.08 |
| 1673913600000 | 565.03 |
| 1674000000000 | 569.83 |
| 1674086400000 | 557.02 |
| 1674172800000 | 563.26 |
| 1674432000000 | 570.42 |
| 1674518400000 | 569.86 |
| 1674604800000 | 566.16 |
| 1674691200000 | 568.4299 |
| 1674777600000 | 572.23 |
| 1675036800000 | 568.92 |
| 1675123200000 | 565.88 |
| 1675209600000 | 572.71 |
| 1675296000000 | 588.46 |
| 1675382400000 | 581.63 |
| 1675641600000 | 569.44 |
| 1675728000000 | 565.65 |
| 1675814400000 | 570.97 |
| 1675900800000 | 577.23 |
| 1675987200000 | 565.34 |
| 1676246400000 | 571.01 |
| 1676332800000 | 572.05 |
| 1676419200000 | 570.59 |
| 1676505600000 | 571.53 |
| 1676592000000 | 568.92 |
| 1676851200000 | 571.46 |
| 1676937600000 | 568.36 |
| 1677024000000 | 559.05 |
| 1677110400000 | 561.41 |
| 1677196800000 | 554.5 |
| 1677456000000 | 565.13 |
| 1677542400000 | 567.09 |
| 1677628800000 | 566.1 |
| 1677715200000 | 563.44 |
| 1677801600000 | 568.6 |
| 1678060800000 | 573.22 |
| 1678147200000 | 561.83 |
| 1678233600000 | 560.12 |
| 1678320000000 | 557.8 |
| 1678406400000 | 555.07 |
| 1678665600000 | 542.01 |
| 1678752000000 | 551.35 |
| 1678838400000 | 525.44 |
| 1678924800000 | 534.2 |
| 1679011200000 | 528.34 |
| 1679270400000 | 535.13 |
| 1679356800000 | 543.8 |
| 1679443200000 | 541.89 |
| 1679529600000 | 548.41 |
| 1679616000000 | 532.15 |
| 1679875200000 | 536.88 |
| 1679961600000 | 536.28 |
| 1680048000000 | 543.37 |
| 1680134400000 | 557.3099 |
| 1680220800000 | 558.13 |
| 1680480000000 | 557.48 |
| 1680566400000 | 562.1799 |
| 1680652800000 | 551.6 |
| 1680739200000 | 555.61 |
| 1681171200000 | 560.4299 |
| 1681257600000 | 563.83 |
| 1681344000000 | 571.29 |
| 1681430400000 | 573.44 |
| 1681689600000 | 571.36 |
| 1681776000000 | 574.16 |
| 1681862400000 | 571.4299 |
| 1681948800000 | 569.34 |
| 1682035200000 | 569.55 |
| 1682294400000 | 573.08 |
| 1682380800000 | 566.63 |
| 1682467200000 | 569.52 |
| 1682553600000 | 572.53 |
| 1682640000000 | 579.59 |
| 1682899200000 | 576.74 |
| 1682985600000 | 570.32 |
| 1683072000000 | 573.63 |
| 1683158400000 | 570.21 |
| 1683244800000 | 579.12 |
| 1683504000000 | 580.96 |
| 1683590400000 | 574.62 |
| 1683676800000 | 575.02 |
| 1683763200000 | 571.7 |
| 1683849600000 | 569.54 |
| 1684108800000 | 573 |
| 1684195200000 | 570.02 |
| 1684281600000 | 565.13 |
| 1684368000000 | 562.78 |
| 1684454400000 | 567.62 |
| 1684713600000 | 568.69 |
| 1684800000000 | 566.69 |
| 1684886400000 | 553.64 |
| 1684972800000 | 548.88 |
| 1685059200000 | 551.19 |
| 1685318400000 | 550.57 |
| 1685404800000 | 549.54 |
| 1685491200000 | 543.39 |
| 1685577600000 | 550.82 |
| 1685664000000 | 561.37 |
| 1685923200000 | 557.6 |
| 1686009600000 | 557.9 |
| 1686096000000 | 559.01 |
| 1686182400000 | 561.99 |
| 1686268800000 | 562.72 |
| 1686528000000 | 564.59 |
| 1686614400000 | 570.01 |
| 1686700800000 | 574.99 |
| 1686787200000 | 574.9 |
| 1686873600000 | 576.94 |
| 1687132800000 | 568.8099 |
| 1687219200000 | 562.28 |
| 1687305600000 | 561.55 |
| 1687392000000 | 558.5599 |
| 1687478400000 | 550.03 |
| 1687737600000 | 549.57 |
| 1687824000000 | 549.57 |
| 1687910400000 | 552.8099 |
| 1687996800000 | 553.71 |
| 1688083200000 | 561.05 |
| 1688342400000 | 561.23 |
| 1688428800000 | 564.46 |
| 1688515200000 | 557.39 |
| 1688601600000 | 545.63 |
| 1688688000000 | 556.0599 |
| 1688947200000 | 557.73 |
| 1689033600000 | 563.73 |
| 1689120000000 | 581.47 |
| 1689206400000 | 588.17 |
| 1689292800000 | 586.45 |
| 1689552000000 | 581.3 |
| 1689638400000 | 586.71 |
| 1689724800000 | 590.76 |
| 1689811200000 | 587.15 |
| 1689897600000 | 583.82 |
| 1690156800000 | 583.1799 |
| 1690243200000 | 585.46 |
| 1690329600000 | 585.1799 |
| 1690416000000 | 585.77 |
| 1690502400000 | 584.44 |
| 1690761600000 | 585.58 |
| 1690848000000 | 579.42 |
| 1690934400000 | 568.46 |
| 1691020800000 | 567.83 |
| 1691107200000 | 576.02 |
| 1691366400000 | 573.0599 |
| 1691452800000 | 566.01 |
| 1691539200000 | 570.74 |
| 1691625600000 | 575.11 |
| 1691712000000 | 567.32 |
| 1691971200000 | 564.46 |
| 1692057600000 | 562.46 |
| 1692144000000 | 559.11 |
| 1692230400000 | 553.2 |
| 1692316800000 | 546.2 |
| 1692576000000 | 543.95 |
| 1692662400000 | 546.57 |
| 1692748800000 | 547.54 |
| 1692835200000 | 544 |
| 1692921600000 | 539.83 |
| 1693180800000 | 545.64 |
| 1693267200000 | 552.9299 |
| 1693353600000 | 558.34 |
| 1693440000000 | 556.97 |
| 1693526400000 | 553.94 |
| 1693785600000 | 552.64 |
| 1693872000000 | 546.97 |
| 1693958400000 | 543.1 |
| 1694044800000 | 538.47 |
| 1694131200000 | 540.26 |
| 1694390400000 | 543.89 |
| 1694476800000 | 539.45 |
| 1694563200000 | 539.62 |
| 1694649600000 | 543.26 |
| 1694736000000 | 541.5 |
| 1694995200000 | 534.5 |
| 1695081600000 | 535.63 |
| 1695168000000 | 543.75 |
| 1695254400000 | 534.32 |
| 1695340800000 | 533.04 |
| 1695600000000 | 524.37 |
| 1695686400000 | 518.86 |
| 1695772800000 | 515.41 |
| 1695859200000 | 518.66 |
| 1695945600000 | 526.07 |
| 1696204800000 | 515.59 |
| 1696291200000 | 504.51 |
| 1696377600000 | 501.84 |
| 1696464000000 | 506.4 |
| 1696550400000 | 509.97 |
| 1696809600000 | 507.84 |
| 1696896000000 | 520.8099 |
| 1696982400000 | 521.57 |
| 1697068800000 | 517.44 |
| 1697155200000 | 506.68 |
| 1697414400000 | 510.51 |
| 1697500800000 | 511.85 |
| 1697587200000 | 503.3 |
| 1697673600000 | 499.22 |
| 1697760000000 | 494.11 |
| 1698019200000 | 494.08 |
| 1698105600000 | 494.99 |
| 1698192000000 | 488.69 |
| 1698278400000 | 486.65 |
| 1698364800000 | 488.6 |
| 1698624000000 | 492.97 |
| 1698710400000 | 496.7 |
| 1698796800000 | 496.83 |
| 1698883200000 | 512.45 |
| 1698969600000 | 525.3099 |
| 1699228800000 | 521.62 |
| 1699315200000 | 517.05 |
| 1699401600000 | 519.76 |
| 1699488000000 | 527.6799 |
| 1699574400000 | 519.14 |
| 1699833600000 | 522.25 |
| 1699920000000 | 546.73 |
| 1700006400000 | 550.76 |
| 1700092800000 | 543.39 |
| 1700179200000 | 550.33 |
| 1700438400000 | 556.1 |
| 1700524800000 | 550.13 |
| 1700611200000 | 549.4 |
| 1700697600000 | 552.5599 |
| 1700784000000 | 556.08 |
| 1701043200000 | 554.55 |
| 1701129600000 | 556.14 |
| 1701216000000 | 560.6799 |
| 1701302400000 | 555.13 |
| 1701388800000 | 557.9299 |
| 1701648000000 | 553.41 |
| 1701734400000 | 557.27 |
| 1701820800000 | 560.49 |
| 1701907200000 | 558.53 |
| 1701993600000 | 561.48 |
| 1702252800000 | 560.8099 |
| 1702339200000 | 558.82 |
| 1702425600000 | 559.01 |
| 1702512000000 | 586.94 |
| 1702598400000 | 584.79 |
| 1702857600000 | 583.6799 |
| 1702944000000 | 592.59 |
| 1703030400000 | 595.59 |
| 1703116800000 | 595.38 |
| 1703203200000 | 599.83 |
| 1703635200000 | 608.09 |
| 1703721600000 | 607.5 |
| 1703808000000 | 603.75 |
| 1704153600000 | 594.23 |
| 1704240000000 | 582.7 |
| 1704326400000 | 589.67 |
| 1704412800000 | 588.26 |
| 1704672000000 | 592.73 |
| 1704758400000 | 588.27 |
| 1704844800000 | 589.33 |
| 1704931200000 | 582.22 |
| 1705017600000 | 590.29 |
| 1705276800000 | 584.23 |
| 1705363200000 | 577.8 |
| 1705449600000 | 568.01 |
| 1705536000000 | 571.52 |
| 1705622400000 | 569.48 |
| 1705881600000 | 576.84 |
| 1705968000000 | 573.96 |
| 1706054400000 | 583.95 |
| 1706140800000 | 582.2 |
| 1706227200000 | 587.64 |
| 1706486400000 | 583.4 |
| 1706572800000 | 585.21 |
| 1706659200000 | 588.83 |
| 1706745600000 | 582.8099 |
| 1706832000000 | 579.63 |
| 1707091200000 | 571.9299 |
| 1707177600000 | 577.39 |
| 1707264000000 | 577.37 |
| 1707350400000 | 579.63 |
| 1707436800000 | 579.9 |
| 1707696000000 | 585.41 |
| 1707782400000 | 573.99 |
| 1707868800000 | 577.86 |
| 1707955200000 | 583.69 |
| 1708041600000 | 587.55 |
| 1708300800000 | 587.08 |
| 1708387200000 | 586.35 |
| 1708473600000 | 585.33 |
| 1708560000000 | 590.52 |
| 1708646400000 | 590.48 |
| 1708905600000 | 591.14 |
| 1708992000000 | 592.88 |
| 1709078400000 | 588.4 |
| 1709164800000 | 588.3 |
| 1709251200000 | 594.58 |
| 1709510400000 | 592.5 |
| 1709596800000 | 591.02 |
| 1709683200000 | 596.46 |
| 1709769600000 | 601.99 |
| 1709856000000 | 605.37 |
| 1710115200000 | 600.27 |
| 1710201600000 | 604.17 |
| 1710288000000 | 605.98 |
| 1710374400000 | 601.04 |
| 1710460800000 | 600.44 |
| 1710720000000 | 598.5 |
| 1710806400000 | 598.54 |
| 1710892800000 | 598.5599 |
| 1710979200000 | 605.28 |
| 1711065600000 | 602.77 |
| 1711324800000 | 604.46 |
| 1711411200000 | 607.42 |
| 1711497600000 | 609.1799 |
| 1711584000000 | 610.35 |
| 1712016000000 | 603.72 |
| 1712102400000 | 610.0599 |
| 1712188800000 | 615.83 |
| 1712275200000 | 608.72 |
| 1712534400000 | 615.61 |
| 1712620800000 | 612.27 |
| 1712707200000 | 605.62 |
| 1712793600000 | 602.42 |
| 1712880000000 | 595.78 |
| 1713139200000 | 594.63 |
| 1713225600000 | 585.12 |
| 1713312000000 | 585.48 |
| 1713398400000 | 588.75 |
| 1713484800000 | 587.33 |
| 1713744000000 | 589.08 |
| 1713830400000 | 598.46 |
| 1713916800000 | 595.63 |
| 1714003200000 | 590.76 |
| 1714089600000 | 597.49 |
| 1714348800000 | 607.07 |
| 1714435200000 | 602.77 |
| 1714521600000 | 601.47 |
| 1714608000000 | 603.22 |
| 1714694400000 | 611.86 |
| 1714953600000 | 616.61 |
| 1715040000000 | 621.7 |
| 1715126400000 | 621.82 |
| 1715212800000 | 624.49 |
| 1715299200000 | 628.48 |
| 1715558400000 | 632.01 |
| 1715644800000 | 637.59 |
| 1715731200000 | 644.65 |
| 1715817600000 | 646.99 |
| 1715904000000 | 647.12 |
| 1716163200000 | 650.03 |
| 1716249600000 | 648.17 |
| 1716336000000 | 646.25 |
| 1716422400000 | 646.09 |
| 1716508800000 | 649.4299 |
| 1716768000000 | 653.21 |
| 1716854400000 | 652.47 |
| 1716940800000 | 639.96 |
| 1717027200000 | 648.49 |
| 1717113600000 | 652.9 |
| 1717372800000 | 656.7 |
| 1717459200000 | 650.94 |
| 1717545600000 | 651.22 |
| 1717632000000 | 653.63 |
| 1717718400000 | 646 |
| 1717977600000 | 641.94 |
| 1718064000000 | 634.21 |
| 1718150400000 | 650.86 |
| 1718236800000 | 634.22 |
| 1718323200000 | 621.57 |
| 1718582400000 | 624.79 |
| 1718668800000 | 631.71 |
| 1718755200000 | 630.72 |
| 1718841600000 | 634.89 |
| 1718928000000 | 628.77 |
| 1719187200000 | 637.19 |
| 1719273600000 | 629 |
| 1719360000000 | 623.2 |
| 1719446400000 | 625.96 |
| 1719532800000 | 624.08 |
| 1719792000000 | 626.77 |
| 1719878400000 | 626.02 |
| 1719964800000 | 637.9299 |
| 1720051200000 | 640.82 |
| 1720137600000 | 644.35 |
| 1720396800000 | 644.9 |
| 1720483200000 | 638.29 |
| 1720569600000 | 643.7 |
| 1720656000000 | 653.78 |
| 1720742400000 | 659.35 |
| 1721001600000 | 655.11 |
| 1721088000000 | 653.96 |
| 1721174400000 | 656.02 |
| 1721260800000 | 657.9299 |
| 1721347200000 | 649.39 |
| 1721606400000 | 653.23 |
| 1721692800000 | 649.3 |
| 1721779200000 | 647.45 |
| 1721865600000 | 643.28 |
| 1721952000000 | 649.24 |
| 1722211200000 | 646.23 |
| 1722297600000 | 650.34 |
| 1722384000000 | 654.72 |
| 1722470400000 | 646.13 |
| 1722556800000 | 634.02 |
| 1722816000000 | 617.77 |
| 1722902400000 | 619.13 |
| 1722988800000 | 629.65 |
| 1723075200000 | 626.15 |
| 1723161600000 | 631.26 |
| 1723420800000 | 633.1799 |
| 1723507200000 | 636.66 |
| 1723593600000 | 644.6 |
| 1723680000000 | 647.07 |
| 1723766400000 | 648.79 |
| 1724025600000 | 657.96 |
| 1724112000000 | 656.3 |
| 1724198400000 | 660.63 |
| 1724284800000 | 660.89 |
| 1724371200000 | 669.97 |
| 1724630400000 | 669.27 |
| 1724716800000 | 668.6799 |
| 1724803200000 | 666.58 |
| 1724889600000 | 665.55 |
| 1724976000000 | 669.14 |
| 1725235200000 | 666.53 |
| 1725321600000 | 655.0599 |
| 1725408000000 | 656.13 |
| 1725494400000 | 653.45 |
| 1725580800000 | 647.54 |
| 1725840000000 | 646.27 |
| 1725926400000 | 644.15 |
| 1726012800000 | 640.5599 |
| 1726099200000 | 648.51 |
| 1726185600000 | 659.79 |
| 1726444800000 | 660.61 |
| 1726531200000 | 664.14 |
| 1726617600000 | 662.1799 |
| 1726704000000 | 673.6799 |
| 1726790400000 | 664.96 |
| 1727049600000 | 665.83 |
| 1727136000000 | 667.13 |
| 1727222400000 | 667.8 |
| 1727308800000 | 677.4 |
| 1727395200000 | 682.44 |
| 1727654400000 | 675.98 |
| 1727740800000 | 666.35 |
| 1727827200000 | 661.84 |
| 1727913600000 | 655.3 |
| 1728000000000 | 658.82 |
| 1728259200000 | 656.5599 |
| 1728345600000 | 651.2 |
| 1728432000000 | 654.1799 |
| 1728518400000 | 649.33 |
| 1728604800000 | 653.69 |
| 1728864000000 | 651.79 |
| 1728950400000 | 652.76 |
| 1729036800000 | 650.25 |
| 1729123200000 | 649.8 |
| 1729209600000 | 652.74 |
| 1729468800000 | 645.63 |
| 1729555200000 | 644.6 |
| 1729641600000 | 639.09 |
| 1729728000000 | 639.73 |
| 1729814400000 | 641.63 |
| 1730073600000 | 643.23 |
| 1730160000000 | 638.72 |
| 1730246400000 | 635.91 |
| 1730332800000 | 627.39 |
| 1730419200000 | 630.12 |
| 1730678400000 | 631.19 |
| 1730764800000 | 631.01 |
| 1730851200000 | 619.58 |
| 1730937600000 | 632.91 |
| 1731024000000 | 626.72 |
| 1731283200000 | 626.75 |
| 1731369600000 | 612.15 |
| 1731456000000 | 608.35 |
| 1731542400000 | 613.94 |
| 1731628800000 | 607.86 |
| 1731888000000 | 607.14 |
| 1731974400000 | 605.07 |
| 1732060800000 | 599.54 |
| 1732147200000 | 599.78 |
| 1732233600000 | 601.44 |
| 1732492800000 | 609.59 |
| 1732579200000 | 603.46 |
| 1732665600000 | 610.34 |
| 1732752000000 | 612.9299 |
| 1732838400000 | 614.88 |
| 1733097600000 | 610.11 |
| 1733184000000 | 614.49 |
| 1733270400000 | 621.5599 |
| 1733356800000 | 625.46 |
| 1733443200000 | 626.51 |
| 1733702400000 | 628.64 |
| 1733788800000 | 623.14 |
| 1733875200000 | 624.1799 |
| 1733961600000 | 621.14 |
| 1734048000000 | 618.64 |
| 1734307200000 | 617.33 |
| 1734393600000 | 610.49 |
| 1734480000000 | 612.05 |
| 1734566400000 | 599.0599 |
| 1734652800000 | 599.97 |
| 1734912000000 | 600.39 |
| 1734998400000 | 601.84 |
| 1735257600000 | 607.66 |
| 1735516800000 | 603.3099 |
| 1735603200000 | 605.63 |
| 1735776000000 | 605.4299 |
| 1735862400000 | 604.74 |
| 1736121600000 | 613.29 |
| 1736208000000 | 609.22 |
| 1736294400000 | 597.36 |
| 1736380800000 | 598.26 |
| 1736467200000 | 590.45 |
| 1736726400000 | 582.33 |
| 1736812800000 | 587.71 |
| 1736899200000 | 601.45 |
| 1736985600000 | 603.58 |
| 1737072000000 | 607.5599 |
| 1737331200000 | 612.82 |
| 1737417600000 | 617.22 |
| 1737504000000 | 618.84 |
| 1737590400000 | 618.89 |
| 1737676800000 | 626.12 |
| 1737936000000 | 623.95 |
| 1738022400000 | 624.46 |
| 1738108800000 | 625.0599 |
| 1738195200000 | 633.39 |
| 1738281600000 | 632.98 |
| 1738540800000 | 621.74 |
| 1738627200000 | 627.52 |
| 1738713600000 | 632.22 |
| 1738800000000 | 635.01 |
| 1738886400000 | 631.41 |
| 1739145600000 | 634.48 |
| 1739232000000 | 635.8099 |
| 1739318400000 | 636.09 |
| 1739404800000 | 645.73 |
| 1739491200000 | 651.05 |
| 1739750400000 | 652.49 |
| 1739836800000 | 653.15 |
| 1739923200000 | 643.75 |
| 1740009600000 | 645.54 |
| 1740096000000 | 646.63 |
| 1740355200000 | 646.87 |
| 1740441600000 | 647.49 |
| 1740528000000 | 654.09 |
| 1740614400000 | 643.91 |
| 1740700800000 | 638.54 |
| 1740960000000 | 647.83 |
| 1741046400000 | 632.76 |
| 1741132800000 | 657.37 |
| 1741219200000 | 664.34 |
| 1741305600000 | 665.7 |
| 1741564800000 | 654.76 |
| 1741651200000 | 652.58 |
| 1741737600000 | 658.36 |
| 1741824000000 | 651.3 |
| 1741910400000 | 663.16 |
| 1742169600000 | 672.45 |
| 1742256000000 | 677.16 |
| 1742342400000 | 675.65 |
| 1742428800000 | 671.08 |
| 1742515200000 | 664.63 |
| 1742774400000 | 664.4299 |
| 1742860800000 | 669.36 |
| 1742947200000 | 665.69 |
| 1743033600000 | 663.15 |
| 1743120000000 | 659 |
| 1743379200000 | 645.07 |
| 1743465600000 | 651.86 |
| 1743552000000 | 652.82 |
| 1743638400000 | 652.54 |
| 1743724800000 | 609.66 |
| 1743984000000 | 586.47 |
| 1744070400000 | 603.91 |
| 1744156800000 | 589.13 |
| 1744243200000 | 619.24 |
| 1744329600000 | 626.87 |
| 1744588800000 | 648.36 |
| 1744675200000 | 657.95 |
| 1744761600000 | 658.13 |
| 1744848000000 | 658.19 |
| 1745280000000 | 666.76 |
| 1745366400000 | 669.86 |
| 1745452800000 | 673.8 |
| 1745539200000 | 676.75 |
| 1745798400000 | 682.8099 |
| 1745884800000 | 684.91 |
| 1745971200000 | 690.15 |
| STOXX Europe Total Market Small | STOXX Europe Total Market | |
|---|---|---|
| 2018 | -17.792771064667 | -14.72947358544 |
| 2019 | 30.792375437381 | 25.558483621395 |
| 2020 | 14.121348662575 | 7.4195497377643 |
| 2021 | 16.526213673919 | 16.91542068099 |
| 2022 | -26.602484155437 | -16.482193699974 |
| 2023 | 16.349725960232 | 20.73959745252 |
| 2024 | 0.31502775263332 | 2.3301344458801 |
| 2025 | 50.566231663974 | 57.655265291275 |
Methodology
Example: Large Index
On a quarterly basis, companies in the given STOXX Total Market Index are ranked in terms of their total market cap in descending order. The largest companies covering a total market cap of 67.5% are selected. Current large companies with a total market cap ranked between the 67.5th and 75th percentiles of the cumulative total market cap are also selected. The components are then weighted according to free-float market cap without weight restrictions and capping. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0011440119 | XBBSF | XBBSF INDEX | .XBBSF |
| Net Return EUR | CH0011440150 | XBBSG | XBBSG INDEX | .XBBSG |
| Price USD | CH0011440135 | XBBSH | XBBSH INDEX | .XBBSH |
| Net Return USD | CH0011440192 | XBBSI | XBBSI INDEX | .XBBSI |
| Gross Return EUR | CH0147787607 | XBBSGR | ||
| Gross Return USD | CH0147790163 | XBBSGV |
Quick Facts
| Weighting | Free-float market cap |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| SPIE | Construction and Materials | France | 0.623% |
| BEAZLEY | Insurance | UK | 0.604% |
| ST.JAMES'S PLACE CAPITAL | Financial Services | UK | 0.546% |
| GAMES WORKSHOP | Consumer Products and Services | UK | 0.543% |
| SWISSQUOTE 'R' | Financial Services | Switzerland | 0.461% |
| GAZTRANSPORT ET TECHNIGAZ | Energy | France | 0.459% |
| THYSSENKRUPP | Industrial Goods and Services | Germany | 0.448% |
| STOREBRAND | Insurance | Norway | 0.431% |
| GALENICA SANTE AG | Personal Care, Drug and Grocery Stores | Switzerland | 0.420% |
| IG GRP HLDG | Financial Services | UK | 0.411% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.