Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex UK 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
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe ex UK Total Market Small | 1,324.7 | 796.0 | 0.7 | 0.4 | 5.3 | 0.0 | 0.7 | 0.0 | 13.8 |
| STOXX Europe ex UK Total Market | 12,223.0 | 8,812.5 | 5.5 | 0.7 | 356.8 | 0.0 | 4.0 | 0.0 | 3.2 |
Supersector weighting (top 10)
| Industrial Goods and Services | 19.3 |
|---|---|
| Technology | 10.5 |
| Health Care | 9.1 |
| Banks | 8.2 |
| Real Estate | 7.2 |
| Construction and Materials | 7.2 |
| Consumer Products and Services | 5.4 |
| Financial Services | 4.8 |
| Energy | 4.3 |
| Basic Resources | 3.8 |
Country weighting
| Sweden | 18.6 |
|---|---|
| Switzerland | 11.8 |
| Germany | 11.0 |
| France | 9.7 |
| Italy | 8.6 |
| Norway | 8.3 |
| Denmark | 6.4 |
| Poland | 4.9 |
| Belgium | 4.9 |
| Finland | 4.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe ex UK Total Market Small | 0.9 | 0.1 | 2.0 | 9.0 | 48.9 | N/A | N/A | 2.1 | 2.9 | 8.4 |
| STOXX Europe ex UK Total Market | 2.3 | 3.9 | 12.3 | 32.3 | 61.6 | N/A | N/A | 12.5 | 9.9 | 10.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe ex UK Total Market Small | N/A | N/A | 14.1 | 17.3 | 18.5 | N/A | N/A | -0.1 | 0.1 | 0.4 |
| STOXX Europe ex UK Total Market | N/A | N/A | 11.7 | 15.4 | 17.8 | N/A | N/A | 0.7 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe ex UK Total Market Small | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 4.7 | 4.9 | 6.1 | 6.0 | 6.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe ex UK Total Market Small | 1.2 | 1.2 | 1.1 | 1.1 | 1.0 | -3.5 | -4.6 | -1.6 | -1.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of February 29, 2024
SIZE INDICES
STOXX Europe ex UK 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 ex UK Total Market Small | 28.8 | 14.2 | 11.2 | 12.7 | 1.2 | 3.1 | 0.8 | 32.4 |
| STOXX Europe ex UK Total Market | 16.9 | 14.3 | 14.0 | 13.9 | 2.0 | 3.5 | 1.2 | 26.3 |
Performance and annual returns
| STOXX Europe ex UK Total Market Small | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 99.01 |
| 978480000000 | 97.73 |
| 978566400000 | 98.46 |
| 978652800000 | 97.54 |
| 978912000000 | 96.16 |
| 978998400000 | 95.74 |
| 979084800000 | 95.33 |
| 979171200000 | 96.67 |
| 979257600000 | 97.64 |
| 979516800000 | 97.57 |
| 979603200000 | 97.2 |
| 979689600000 | 99.26 |
| 979776000000 | 99.61 |
| 979862400000 | 100.02 |
| 980121600000 | 99.52 |
| 980208000000 | 99.53 |
| 980294400000 | 100.15 |
| 980380800000 | 100.3 |
| 980467200000 | 100.02 |
| 980726400000 | 100.23 |
| 980812800000 | 100.84 |
| 980899200000 | 101.65 |
| 980985600000 | 101.29 |
| 981072000000 | 100.98 |
| 981331200000 | 100.49 |
| 981417600000 | 101.28 |
| 981504000000 | 100.46 |
| 981590400000 | 101.07 |
| 981676800000 | 100.31 |
| 981936000000 | 100.4 |
| 982022400000 | 100.63 |
| 982108800000 | 99.72 |
| 982195200000 | 100.73 |
| 982281600000 | 100.29 |
| 982540800000 | 100.2 |
| 982627200000 | 100.7 |
| 982713600000 | 100.46 |
| 982800000000 | 100.92 |
| 982886400000 | 100.6 |
| 983145600000 | 100.75 |
| 983232000000 | 100.92 |
| 983318400000 | 100.27 |
| 983404800000 | 98.66 |
| 983491200000 | 99.14 |
| 983750400000 | 99.13 |
| 983836800000 | 100.19 |
| 983923200000 | 100.39 |
| 984009600000 | 100.7 |
| 984096000000 | 100.06 |
| 984355200000 | 98.53 |
| 984441600000 | 97.53 |
| 984528000000 | 95.3 |
| 984614400000 | 95.64 |
| 984700800000 | 94.64 |
| 984960000000 | 93.77 |
| 985046400000 | 94.2 |
| 985132800000 | 92.33 |
| 985219200000 | 89.44 |
| 985305600000 | 90.97 |
| 985564800000 | 92.4 |
| 985651200000 | 93.25 |
| 985737600000 | 92.78 |
| 985824000000 | 92.45 |
| 985910400000 | 93.1 |
| 986169600000 | 92.6 |
| 986256000000 | 90.65 |
| 986342400000 | 90.35 |
| 986428800000 | 92 |
| 986515200000 | 91.85 |
| 986774400000 | 92.14 |
| 986860800000 | 93.39 |
| 986947200000 | 93.89 |
| 987033600000 | 94.07 |
| 987465600000 | 93.8 |
| 987552000000 | 95.79 |
| 987638400000 | 95.97 |
| 987724800000 | 95.76 |
| 987984000000 | 95.31 |
| 988070400000 | 95.6 |
| 988156800000 | 95.62 |
| 988243200000 | 95.76 |
| 988329600000 | 96.42 |
| 988588800000 | 97.43 |
| 988675200000 | 97.51 |
| 988761600000 | 97.8 |
| 988848000000 | 97.18 |
| 988934400000 | 97.08 |
| 989193600000 | 97.31 |
| 989280000000 | 97.52 |
| 989366400000 | 97.02 |
| 989452800000 | 97.82 |
| 989539200000 | 97.76 |
| 989798400000 | 97.12 |
| 989884800000 | 97.34 |
| 989971200000 | 97.27 |
| 990057600000 | 98.18 |
| 990144000000 | 98.75 |
| 990403200000 | 99.15 |
| 990489600000 | 99.63 |
| 990576000000 | 99.29 |
| 990662400000 | 99.37 |
| 990748800000 | 99.3 |
| 991008000000 | 99.14 |
| 991094400000 | 98.74 |
| 991180800000 | 98.01 |
| 991267200000 | 98.13 |
| 991353600000 | 97.78 |
| 991612800000 | 97.95 |
| 991699200000 | 98.4 |
| 991785600000 | 98.31 |
| 991872000000 | 98.07 |
| 991958400000 | 98.1 |
| 992217600000 | 97.33 |
| 992304000000 | 96.11 |
| 992390400000 | 96.67 |
| 992476800000 | 95.53 |
| 992563200000 | 94.96 |
| 992822400000 | 94.43 |
| 992908800000 | 94.19 |
| 992995200000 | 93.04 |
| 993081600000 | 92.96 |
| 993168000000 | 93.07 |
| 993427200000 | 92.58 |
| 993513600000 | 91.49 |
| 993600000000 | 91.56 |
| 993686400000 | 92.08 |
| 993772800000 | 92.44 |
| 994032000000 | 92.54 |
| 994118400000 | 92.52 |
| 994204800000 | 92.11 |
| 994291200000 | 91.69 |
| 994377600000 | 90.47 |
| 994636800000 | 89.88 |
| 994723200000 | 89.85 |
| 994809600000 | 88.97 |
| 994896000000 | 89.74 |
| 994982400000 | 89.72 |
| 995241600000 | 89.13 |
| 995328000000 | 88.58 |
| 995414400000 | 88.49 |
| 995500800000 | 89.41 |
| 995587200000 | 88.78 |
| 995846400000 | 88.79 |
| 995932800000 | 88.79 |
| 996019200000 | 88.3 |
| 996105600000 | 88.5 |
| 996192000000 | 89.31 |
| 996451200000 | 89.45 |
| 996537600000 | 89.94 |
| 996624000000 | 90.32 |
| 996710400000 | 91.06 |
| 996796800000 | 90.84 |
| 997056000000 | 90.58 |
| 997142400000 | 90.23 |
| 997228800000 | 89.65 |
| 997315200000 | 88.65 |
| 997401600000 | 88.42 |
| 997660800000 | 88.57 |
| 997747200000 | 88.96 |
| 997833600000 | 88.76 |
| 997920000000 | 88.22 |
| 998006400000 | 87.49 |
| 998265600000 | 86.85 |
| 998352000000 | 86.94 |
| 998438400000 | 86.87 |
| 998524800000 | 87.22 |
| 998611200000 | 87.89 |
| 998870400000 | 87.98 |
| 998956800000 | 87.58 |
| 999043200000 | 87.23 |
| 999129600000 | 86.32 |
| 999216000000 | 86.02 |
| 999475200000 | 85.07 |
| 999561600000 | 85.36 |
| 999648000000 | 84.98 |
| 999734400000 | 84.74 |
| 999820800000 | 83.78 |
| 1000080000000 | 82.04 |
| 1000166400000 | 78.7 |
| 1000252800000 | 77.94 |
| 1000339200000 | 78.26 |
| 1000425600000 | 75.81 |
| 1000684800000 | 74.71 |
| 1000771200000 | 74.19 |
| 1000857600000 | 73.9 |
| 1000944000000 | 71.07 |
| 1001030400000 | 68.06 |
| 1001289600000 | 70.4 |
| 1001376000000 | 71.32 |
| 1001462400000 | 72.31 |
| 1001548800000 | 72.33 |
| 1001635200000 | 74.07 |
| 1001894400000 | 73.85 |
| 1001980800000 | 73.99 |
| 1002067200000 | 73.62 |
| 1002153600000 | 75.08 |
| 1002240000000 | 74.87 |
| 1002499200000 | 74.7 |
| 1002585600000 | 75.24 |
| 1002672000000 | 76.02 |
| 1002758400000 | 77.95 |
| 1002844800000 | 77.75 |
| 1003104000000 | 77.4 |
| 1003190400000 | 78.21 |
| 1003276800000 | 79.36 |
| 1003363200000 | 78.71 |
| 1003449600000 | 78.27 |
| 1003708800000 | 78.76 |
| 1003795200000 | 79.88 |
| 1003881600000 | 80.14 |
| 1003968000000 | 79.46 |
| 1004054400000 | 80.33 |
| 1004313600000 | 79.72 |
| 1004400000000 | 78.22 |
| 1004486400000 | 79.11 |
| 1004572800000 | 79.26 |
| 1004659200000 | 79.21 |
| 1004918400000 | 79.44 |
| 1005004800000 | 79.59 |
| 1005091200000 | 80.07 |
| 1005177600000 | 81.17 |
| 1005264000000 | 81.1 |
| 1005523200000 | 80.13 |
| 1005609600000 | 81.66 |
| 1005696000000 | 82.7 |
| 1005782400000 | 83.46 |
| 1005868800000 | 83.92 |
| 1006128000000 | 85.31 |
| 1006214400000 | 84.77 |
| 1006300800000 | 84.63 |
| 1006387200000 | 85.09 |
| 1006473600000 | 84.96 |
| 1006732800000 | 85.43 |
| 1006819200000 | 85.25 |
| 1006905600000 | 84.72 |
| 1006992000000 | 84.7 |
| 1007078400000 | 84.97 |
| 1007337600000 | 84.29 |
| 1007424000000 | 84.93 |
| 1007510400000 | 86.41 |
| 1007596800000 | 86.78 |
| 1007683200000 | 86.87 |
| 1007942400000 | 86.14 |
| 1008028800000 | 86.1 |
| 1008115200000 | 85.46 |
| 1008201600000 | 84.27 |
| 1008288000000 | 83.83 |
| 1008547200000 | 84.26 |
| 1008633600000 | 84.36 |
| 1008720000000 | 84.03 |
| 1008806400000 | 83.78 |
| 1008892800000 | 84.28 |
| 1009152000000 | 84.38 |
| 1009411200000 | 85.18 |
| 1009497600000 | 86 |
| 1009756800000 | 86.01 |
| 1009929600000 | 86.19 |
| 1010016000000 | 87.39 |
| 1010102400000 | 88.04 |
| 1010361600000 | 88.15 |
| 1010448000000 | 87.69 |
| 1010534400000 | 88.03 |
| 1010620800000 | 87.51 |
| 1010707200000 | 87.96 |
| 1010966400000 | 86.73 |
| 1011052800000 | 86.8 |
| 1011139200000 | 86.04 |
| 1011225600000 | 86.58 |
| 1011312000000 | 86.48 |
| 1011571200000 | 86.09 |
| 1011657600000 | 86.33 |
| 1011744000000 | 86.56 |
| 1011830400000 | 87.12 |
| 1011916800000 | 86.89 |
| 1012176000000 | 87.27 |
| 1012262400000 | 87 |
| 1012348800000 | 86.28 |
| 1012435200000 | 87.11 |
| 1012521600000 | 87.2 |
| 1012780800000 | 86.92 |
| 1012867200000 | 86.19 |
| 1012953600000 | 85.76 |
| 1013040000000 | 85.59 |
| 1013126400000 | 85.61 |
| 1013385600000 | 85.88 |
| 1013472000000 | 85.82 |
| 1013558400000 | 85.97 |
| 1013644800000 | 86.42 |
| 1013731200000 | 86.38 |
| 1013990400000 | 85.98 |
| 1014076800000 | 84.92 |
| 1014163200000 | 84.64 |
| 1014249600000 | 85.26 |
| 1014336000000 | 84.76 |
| 1014595200000 | 85.08 |
| 1014681600000 | 85.77 |
| 1014768000000 | 86.5 |
| 1014854400000 | 86.5 |
| 1014940800000 | 87.03 |
| 1015200000000 | 88.45 |
| 1015286400000 | 88.36 |
| 1015372800000 | 88.61 |
| 1015459200000 | 89.39 |
| 1015545600000 | 90.3 |
| 1015804800000 | 90.27 |
| 1015891200000 | 89.42 |
| 1015977600000 | 89.36 |
| 1016064000000 | 89.53 |
| 1016150400000 | 89.72 |
| 1016409600000 | 90.35 |
| 1016496000000 | 90.75 |
| 1016582400000 | 90.45 |
| 1016668800000 | 90.36 |
| 1016755200000 | 90.8 |
| 1017014400000 | 90.67 |
| 1017100800000 | 90.53 |
| 1017187200000 | 90.69 |
| 1017273600000 | 91.16 |
| 1017705600000 | 91.25 |
| 1017792000000 | 91.17 |
| 1017878400000 | 90.77 |
| 1017964800000 | 91.32 |
| 1018224000000 | 90.38 |
| 1018310400000 | 90.61 |
| 1018396800000 | 90.73 |
| 1018483200000 | 90.45 |
| 1018569600000 | 90.52 |
| 1018828800000 | 90.58 |
| 1018915200000 | 91.44 |
| 1019001600000 | 91.99 |
| 1019088000000 | 91.76 |
| 1019174400000 | 91.92 |
| 1019433600000 | 91.28 |
| 1019520000000 | 91.38 |
| 1019606400000 | 91.55 |
| 1019692800000 | 90.83 |
| 1019779200000 | 91.09 |
| 1020038400000 | 90.86 |
| 1020124800000 | 90.81 |
| 1020211200000 | 90.88 |
| 1020297600000 | 90.7 |
| 1020384000000 | 90.41 |
| 1020643200000 | 90.21 |
| 1020729600000 | 89.72 |
| 1020816000000 | 90.97 |
| 1020902400000 | 91.32 |
| 1020988800000 | 91.02 |
| 1021248000000 | 91.21 |
| 1021334400000 | 92.18 |
| 1021420800000 | 92.52 |
| 1021507200000 | 92.54 |
| 1021593600000 | 92.48 |
| 1021852800000 | 92.33 |
| 1021939200000 | 92.03 |
| 1022025600000 | 91.24 |
| 1022112000000 | 90.81 |
| 1022198400000 | 90.48 |
| 1022457600000 | 90.52 |
| 1022544000000 | 90.46 |
| 1022630400000 | 89.81 |
| 1022716800000 | 89.13 |
| 1022803200000 | 89.56 |
| 1023062400000 | 89.32 |
| 1023148800000 | 88.07 |
| 1023235200000 | 88.22 |
| 1023321600000 | 88.09 |
| 1023408000000 | 87.11 |
| 1023667200000 | 87.32 |
| 1023753600000 | 87.63 |
| 1023840000000 | 86.48 |
| 1023926400000 | 85.9 |
| 1024012800000 | 84.18 |
| 1024272000000 | 84.97 |
| 1024358400000 | 84.94 |
| 1024444800000 | 84.13 |
| 1024531200000 | 82.99 |
| 1024617600000 | 82.59 |
| 1024876800000 | 81.41 |
| 1024963200000 | 82.15 |
| 1025049600000 | 80.37 |
| 1025136000000 | 81.54 |
| 1025222400000 | 82.79 |
| 1025481600000 | 83.38 |
| 1025568000000 | 82.1 |
| 1025654400000 | 80.9 |
| 1025740800000 | 81.29 |
| 1025827200000 | 82.64 |
| 1026086400000 | 82.73 |
| 1026172800000 | 82.45 |
| 1026259200000 | 81.51 |
| 1026345600000 | 80.06 |
| 1026432000000 | 80.08 |
| 1026691200000 | 78.56 |
| 1026777600000 | 77.85 |
| 1026864000000 | 78.64 |
| 1026950400000 | 79.21 |
| 1027036800000 | 77.98 |
| 1027296000000 | 75.96 |
| 1027382400000 | 74.55 |
| 1027468800000 | 71.97 |
| 1027555200000 | 73.44 |
| 1027641600000 | 73.55 |
| 1027900800000 | 75.21 |
| 1027987200000 | 75.57 |
| 1028073600000 | 75.83 |
| 1028160000000 | 75.22 |
| 1028246400000 | 74.61 |
| 1028505600000 | 72.92 |
| 1028592000000 | 72.91 |
| 1028678400000 | 73.08 |
| 1028764800000 | 73.48 |
| 1028851200000 | 73.99 |
| 1029110400000 | 73.41 |
| 1029196800000 | 73.31 |
| 1029283200000 | 72.76 |
| 1029369600000 | 73.44 |
| 1029456000000 | 73.69 |
| 1029715200000 | 74.37 |
| 1029801600000 | 74.39 |
| 1029888000000 | 74.97 |
| 1029974400000 | 75.84 |
| 1030060800000 | 75.8 |
| 1030320000000 | 75.85 |
| 1030406400000 | 76.14 |
| 1030492800000 | 75.04 |
| 1030579200000 | 74.16 |
| 1030665600000 | 74.27 |
| 1030924800000 | 73.81 |
| 1031011200000 | 72.53 |
| 1031097600000 | 72.32 |
| 1031184000000 | 71.58 |
| 1031270400000 | 72.05 |
| 1031529600000 | 71.58 |
| 1031616000000 | 71.99 |
| 1031702400000 | 72.44 |
| 1031788800000 | 71.61 |
| 1031875200000 | 70.62 |
| 1032134400000 | 70.23 |
| 1032220800000 | 69.92 |
| 1032307200000 | 68.35 |
| 1032393600000 | 67.58 |
| 1032480000000 | 67.51 |
| 1032739200000 | 65.92 |
| 1032825600000 | 64.21 |
| 1032912000000 | 64.61 |
| 1032998400000 | 65.64 |
| 1033084800000 | 65.74 |
| 1033344000000 | 64.24 |
| 1033430400000 | 63.97 |
| 1033516800000 | 64.42 |
| 1033603200000 | 63.76 |
| 1033689600000 | 63.19 |
| 1033948800000 | 61.91 |
| 1034035200000 | 61.4 |
| 1034121600000 | 60.68 |
| 1034208000000 | 60.83 |
| 1034294400000 | 62.61 |
| 1034553600000 | 62.52 |
| 1034640000000 | 64.89 |
| 1034726400000 | 64.71 |
| 1034812800000 | 66.16 |
| 1034899200000 | 66.6 |
| 1035158400000 | 66.88 |
| 1035244800000 | 66.87 |
| 1035331200000 | 66.35 |
| 1035417600000 | 66.81 |
| 1035504000000 | 66.54 |
| 1035763200000 | 67.31 |
| 1035849600000 | 66.28 |
| 1035936000000 | 66.98 |
| 1036022400000 | 67.81 |
| 1036108800000 | 67.75 |
| 1036368000000 | 69.05 |
| 1036454400000 | 69.02 |
| 1036540800000 | 68.97 |
| 1036627200000 | 68.19 |
| 1036713600000 | 67.83 |
| 1036972800000 | 67.44 |
| 1037059200000 | 67.74 |
| 1037145600000 | 67.64 |
| 1037232000000 | 68.35 |
| 1037318400000 | 68.62 |
| 1037577600000 | 69.01 |
| 1037664000000 | 68.74 |
| 1037750400000 | 68.56 |
| 1037836800000 | 69.66 |
| 1037923200000 | 70.01 |
| 1038182400000 | 70.22 |
| 1038268800000 | 69.74 |
| 1038355200000 | 70.5 |
| 1038441600000 | 71.21 |
| 1038528000000 | 71.57 |
| 1038787200000 | 72.15 |
| 1038873600000 | 71.13 |
| 1038960000000 | 70.78 |
| 1039046400000 | 70.65 |
| 1039132800000 | 69.72 |
| 1039392000000 | 68.98 |
| 1039478400000 | 68.92 |
| 1039564800000 | 69.36 |
| 1039651200000 | 68.94 |
| 1039737600000 | 68.17 |
| 1039996800000 | 68.32 |
| 1040083200000 | 68.23 |
| 1040169600000 | 68.07 |
| 1040256000000 | 67.7 |
| 1040342400000 | 67.91 |
| 1040601600000 | 67.77 |
| 1040688000000 | 67.85 |
| 1040947200000 | 67.36 |
| 1041206400000 | 67.29 |
| 1041292800000 | 67.47 |
| 1041465600000 | 68.57 |
| 1041552000000 | 69.01 |
| 1041811200000 | 69.02 |
| 1041897600000 | 68.81 |
| 1041984000000 | 68.09 |
| 1042070400000 | 68.05 |
| 1042156800000 | 68.23 |
| 1042416000000 | 68.44 |
| 1042502400000 | 68.74 |
| 1042588800000 | 68.55 |
| 1042675200000 | 68.5 |
| 1042761600000 | 67.69 |
| 1043020800000 | 67.37 |
| 1043107200000 | 67.11 |
| 1043193600000 | 66.49 |
| 1043280000000 | 66.39 |
| 1043366400000 | 66.2 |
| 1043625600000 | 64.89 |
| 1043712000000 | 64.32 |
| 1043798400000 | 63.91 |
| 1043884800000 | 64.19 |
| 1043971200000 | 64.33 |
| 1044230400000 | 64.76 |
| 1044316800000 | 64.07 |
| 1044403200000 | 63.99 |
| 1044489600000 | 63.66 |
| 1044576000000 | 63.32 |
| 1044835200000 | 63.02 |
| 1044921600000 | 63.42 |
| 1045008000000 | 62.85 |
| 1045094400000 | 62.7 |
| 1045180800000 | 62.87 |
| 1045440000000 | 63.47 |
| 1045526400000 | 63.52 |
| 1045612800000 | 63.23 |
| 1045699200000 | 63.08 |
| 1045785600000 | 62.98 |
| 1046044800000 | 62.57 |
| 1046131200000 | 61.54 |
| 1046217600000 | 61.11 |
| 1046304000000 | 60.96 |
| 1046390400000 | 61.69 |
| 1046649600000 | 61.87 |
| 1046736000000 | 61.19 |
| 1046822400000 | 60.94 |
| 1046908800000 | 60.56 |
| 1046995200000 | 59.89 |
| 1047254400000 | 59.04 |
| 1047340800000 | 58.65 |
| 1047427200000 | 58.06 |
| 1047513600000 | 59.27 |
| 1047600000000 | 60.61 |
| 1047859200000 | 60.87 |
| 1047945600000 | 61.67 |
| 1048032000000 | 62.22 |
| 1048118400000 | 62.31 |
| 1048204800000 | 63.31 |
| 1048464000000 | 62.09 |
| 1048550400000 | 62.12 |
| 1048636800000 | 62.44 |
| 1048723200000 | 61.91 |
| 1048809600000 | 61.88 |
| 1049068800000 | 61.21 |
| 1049155200000 | 61.45 |
| 1049241600000 | 62.5 |
| 1049328000000 | 63.07 |
| 1049414400000 | 63.52 |
| 1049673600000 | 65.13 |
| 1049760000000 | 64.74 |
| 1049846400000 | 64.77 |
| 1049932800000 | 64.54 |
| 1050019200000 | 64.94 |
| 1050278400000 | 65 |
| 1050364800000 | 65.61 |
| 1050451200000 | 65.78 |
| 1050537600000 | 65.84 |
| 1050969600000 | 66.09 |
| 1051056000000 | 67.23 |
| 1051142400000 | 67.07 |
| 1051228800000 | 66.93 |
| 1051488000000 | 67.5 |
| 1051574400000 | 67.96 |
| 1051660800000 | 68.28 |
| 1051747200000 | 68.33 |
| 1051833600000 | 68.46 |
| 1052092800000 | 69.19 |
| 1052179200000 | 69.88 |
| 1052265600000 | 70.28 |
| 1052352000000 | 69.51 |
| 1052438400000 | 69.41 |
| 1052697600000 | 69.47 |
| 1052784000000 | 69.7 |
| 1052870400000 | 69.99 |
| 1052956800000 | 70.35 |
| 1053043200000 | 70.71 |
| 1053302400000 | 69.68 |
| 1053388800000 | 69.58 |
| 1053475200000 | 68.96 |
| 1053561600000 | 69.72 |
| 1053648000000 | 69.56 |
| 1053907200000 | 69.48 |
| 1053993600000 | 69.51 |
| 1054080000000 | 70.41 |
| 1054166400000 | 70.5 |
| 1054252800000 | 71.12 |
| 1054512000000 | 72.03 |
| 1054598400000 | 71.93 |
| 1054684800000 | 72.81 |
| 1054771200000 | 72.9 |
| 1054857600000 | 73.92 |
| 1055116800000 | 73.69 |
| 1055203200000 | 73.64 |
| 1055289600000 | 74.28 |
| 1055376000000 | 74.57 |
| 1055462400000 | 74.15 |
| 1055721600000 | 74.45 |
| 1055808000000 | 75.08 |
| 1055894400000 | 74.99 |
| 1055980800000 | 74.6 |
| 1056067200000 | 74.63 |
| 1056326400000 | 74.16 |
| 1056412800000 | 73.62 |
| 1056499200000 | 73.74 |
| 1056585600000 | 73.66 |
| 1056672000000 | 74.36 |
| 1056931200000 | 74.3 |
| 1057017600000 | 73.53 |
| 1057104000000 | 74.44 |
| 1057190400000 | 74.64 |
| 1057276800000 | 74.56 |
| 1057536000000 | 75.62 |
| 1057622400000 | 75.96 |
| 1057708800000 | 75.8 |
| 1057795200000 | 75.47 |
| 1057881600000 | 75.61 |
| 1058140800000 | 76.64 |
| 1058227200000 | 76.94 |
| 1058313600000 | 77.16 |
| 1058400000000 | 76.87 |
| 1058486400000 | 77.13 |
| 1058745600000 | 76.87 |
| 1058832000000 | 76.8 |
| 1058918400000 | 76.79 |
| 1059004800000 | 77.36 |
| 1059091200000 | 77.29 |
| 1059350400000 | 77.54 |
| 1059436800000 | 77.41 |
| 1059523200000 | 77.77 |
| 1059609600000 | 78.2 |
| 1059696000000 | 78.4 |
| 1059955200000 | 78.27 |
| 1060041600000 | 78.46 |
| 1060128000000 | 77.92 |
| 1060214400000 | 77.83 |
| 1060300800000 | 78.4 |
| 1060560000000 | 78.32 |
| 1060646400000 | 78.68 |
| 1060732800000 | 79.18 |
| 1060819200000 | 79.55 |
| 1060905600000 | 79.82 |
| 1061164800000 | 80.33 |
| 1061251200000 | 80.93 |
| 1061337600000 | 80.94 |
| 1061424000000 | 82.03 |
| 1061510400000 | 82.54 |
| 1061769600000 | 82.04 |
| 1061856000000 | 81.67 |
| 1061942400000 | 82.03 |
| 1062028800000 | 82.36 |
| 1062115200000 | 82.76 |
| 1062374400000 | 83.8 |
| 1062460800000 | 84.07 |
| 1062547200000 | 85.35 |
| 1062633600000 | 85.31 |
| 1062720000000 | 85.27 |
| 1062979200000 | 85.24 |
| 1063065600000 | 84.59 |
| 1063152000000 | 83.73 |
| 1063238400000 | 83.85 |
| 1063324800000 | 84.01 |
| 1063584000000 | 84.26 |
| 1063670400000 | 84.7 |
| 1063756800000 | 85.13 |
| 1063843200000 | 85 |
| 1063929600000 | 85.14 |
| 1064188800000 | 83.82 |
| 1064275200000 | 83.58 |
| 1064361600000 | 83.77 |
| 1064448000000 | 82.87 |
| 1064534400000 | 82.58 |
| 1064793600000 | 82.73 |
| 1064880000000 | 82.25 |
| 1064966400000 | 82.36 |
| 1065052800000 | 83.2 |
| 1065139200000 | 84.29 |
| 1065398400000 | 84.82 |
| 1065484800000 | 84.5 |
| 1065571200000 | 84.97 |
| 1065657600000 | 85.74 |
| 1065744000000 | 85.51 |
| 1066003200000 | 86.21 |
| 1066089600000 | 86.32 |
| 1066176000000 | 87.19 |
| 1066262400000 | 87.09 |
| 1066348800000 | 87.23 |
| 1066608000000 | 87.22 |
| 1066694400000 | 87.49 |
| 1066780800000 | 86.8 |
| 1066867200000 | 86.41 |
| 1066953600000 | 86.71 |
| 1067212800000 | 87.05 |
| 1067299200000 | 87.64 |
| 1067385600000 | 88.45 |
| 1067472000000 | 88.96 |
| 1067558400000 | 89.18 |
| 1067817600000 | 90.16 |
| 1067904000000 | 90.12 |
| 1067990400000 | 89.88 |
| 1068076800000 | 90.07 |
| 1068163200000 | 90.83 |
| 1068422400000 | 90.6 |
| 1068508800000 | 90.15 |
| 1068595200000 | 90.36 |
| 1068681600000 | 90.64 |
| 1068768000000 | 90.75 |
| 1069027200000 | 89.42 |
| 1069113600000 | 89.34 |
| 1069200000000 | 88.95 |
| 1069286400000 | 88.8 |
| 1069372800000 | 89.17 |
| 1069632000000 | 89.98 |
| 1069718400000 | 90.79 |
| 1069804800000 | 90.86 |
| 1069891200000 | 91.11 |
| 1069977600000 | 91.2 |
| 1070236800000 | 91.86 |
| 1070323200000 | 91.84 |
| 1070409600000 | 92.11 |
| 1070496000000 | 92.18 |
| 1070582400000 | 92.11 |
| 1070841600000 | 91.78 |
| 1070928000000 | 91.9 |
| 1071014400000 | 91.3 |
| 1071100800000 | 91.31 |
| 1071187200000 | 91.56 |
| 1071446400000 | 91.83 |
| 1071532800000 | 91.33 |
| 1071619200000 | 91.05 |
| 1071705600000 | 91.18 |
| 1071792000000 | 90.99 |
| 1072051200000 | 90.67 |
| 1072137600000 | 90.83 |
| 1072224000000 | 90.94 |
| 1072656000000 | 91.43 |
| 1072742400000 | 91.8 |
| 1072828800000 | 91.91 |
| 1073001600000 | 92.92 |
| 1073260800000 | 93.51 |
| 1073347200000 | 93.59 |
| 1073433600000 | 93.63 |
| 1073520000000 | 94.41 |
| 1073606400000 | 94.37 |
| 1073865600000 | 94.33 |
| 1073952000000 | 94.71 |
| 1074038400000 | 95.3 |
| 1074124800000 | 95.77 |
| 1074211200000 | 96.79 |
| 1074470400000 | 97.66 |
| 1074556800000 | 97.31 |
| 1074643200000 | 97.3 |
| 1074729600000 | 97.75 |
| 1074816000000 | 97.9 |
| 1075075200000 | 97.97 |
| 1075161600000 | 98.54 |
| 1075248000000 | 98.62 |
| 1075334400000 | 98.24 |
| 1075420800000 | 98.44 |
| 1075680000000 | 98.58 |
| 1075766400000 | 98.29 |
| 1075852800000 | 97.9 |
| 1075939200000 | 98.13 |
| 1076025600000 | 98.79 |
| 1076284800000 | 99.51 |
| 1076371200000 | 99.65 |
| 1076457600000 | 100.1 |
| 1076544000000 | 100.53 |
| 1076630400000 | 100.54 |
| 1076889600000 | 101.05 |
| 1076976000000 | 101.71 |
| 1077062400000 | 101.81 |
| 1077148800000 | 102.12 |
| 1077235200000 | 101.78 |
| 1077494400000 | 101.84 |
| 1077580800000 | 100.98 |
| 1077667200000 | 101.27 |
| 1077753600000 | 101.52 |
| 1077840000000 | 102 |
| 1078099200000 | 102.74 |
| 1078185600000 | 103.05 |
| 1078272000000 | 103.31 |
| 1078358400000 | 103.67 |
| 1078444800000 | 103.77 |
| 1078704000000 | 104 |
| 1078790400000 | 103.18 |
| 1078876800000 | 102.26 |
| 1078963200000 | 99.86 |
| 1079049600000 | 99.97 |
| 1079308800000 | 98.13 |
| 1079395200000 | 98.12 |
| 1079481600000 | 99.37 |
| 1079568000000 | 98.6 |
| 1079654400000 | 98.32 |
| 1079913600000 | 96.36 |
| 1080000000000 | 97.04 |
| 1080086400000 | 97.01 |
| 1080172800000 | 98.66 |
| 1080259200000 | 99.06 |
| 1080518400000 | 99.61 |
| 1080604800000 | 99.54 |
| 1080691200000 | 99.95 |
| 1080777600000 | 100.76 |
| 1080864000000 | 101.69 |
| 1081123200000 | 102.2 |
| 1081209600000 | 101.95 |
| 1081296000000 | 102.55 |
| 1081382400000 | 102.95 |
| 1081814400000 | 103.45 |
| 1081900800000 | 102.6 |
| 1081987200000 | 102.35 |
| 1082073600000 | 102.5 |
| 1082332800000 | 102.44 |
| 1082419200000 | 103.11 |
| 1082505600000 | 102.47 |
| 1082592000000 | 102.93 |
| 1082678400000 | 103.62 |
| 1082937600000 | 104.14 |
| 1083024000000 | 104.36 |
| 1083110400000 | 103.68 |
| 1083196800000 | 102.62 |
| 1083283200000 | 102.13 |
| 1083542400000 | 102.43 |
| 1083628800000 | 102.22 |
| 1083715200000 | 102.57 |
| 1083801600000 | 101.14 |
| 1083888000000 | 100.99 |
| 1084147200000 | 98.24 |
| 1084233600000 | 99.18 |
| 1084320000000 | 98.52 |
| 1084406400000 | 98.96 |
| 1084492800000 | 98.81 |
| 1084752000000 | 97.46 |
| 1084838400000 | 98.03 |
| 1084924800000 | 99.36 |
| 1085011200000 | 98.98 |
| 1085097600000 | 99.18 |
| 1085356800000 | 99.95 |
| 1085443200000 | 99.68 |
| 1085529600000 | 100.43 |
| 1085616000000 | 100.79 |
| 1085702400000 | 100.84 |
| 1085961600000 | 100.98 |
| 1086048000000 | 100.57 |
| 1086134400000 | 101.09 |
| 1086220800000 | 101.15 |
| 1086307200000 | 101.95 |
| 1086566400000 | 102.66 |
| 1086652800000 | 102.86 |
| 1086739200000 | 102.85 |
| 1086825600000 | 102.75 |
| 1086912000000 | 102.79 |
| 1087171200000 | 102.19 |
| 1087257600000 | 102.4 |
| 1087344000000 | 102.73 |
| 1087430400000 | 102.85 |
| 1087516800000 | 102.95 |
| 1087776000000 | 103.12 |
| 1087862400000 | 102.92 |
| 1087948800000 | 103.13 |
| 1088035200000 | 103.65 |
| 1088121600000 | 103.84 |
| 1088380800000 | 104.44 |
| 1088467200000 | 104.61 |
| 1088553600000 | 104.56 |
| 1088640000000 | 104.51 |
| 1088726400000 | 104.24 |
| 1088985600000 | 104.05 |
| 1089072000000 | 103.64 |
| 1089158400000 | 103.51 |
| 1089244800000 | 103.37 |
| 1089331200000 | 103.19 |
| 1089590400000 | 102.95 |
| 1089676800000 | 102.92 |
| 1089763200000 | 102.45 |
| 1089849600000 | 102.01 |
| 1089936000000 | 102.23 |
| 1090195200000 | 101.88 |
| 1090281600000 | 101.27 |
| 1090368000000 | 101.93 |
| 1090454400000 | 101.02 |
| 1090540800000 | 101.16 |
| 1090800000000 | 100.49 |
| 1090886400000 | 100.61 |
| 1090972800000 | 100.8 |
| 1091059200000 | 101.39 |
| 1091145600000 | 101.32 |
| 1091404800000 | 101.08 |
| 1091491200000 | 101.65 |
| 1091577600000 | 100.91 |
| 1091664000000 | 101.15 |
| 1091750400000 | 99.67 |
| 1092009600000 | 98.45 |
| 1092096000000 | 98.83 |
| 1092182400000 | 98.06 |
| 1092268800000 | 97.86 |
| 1092355200000 | 98.14 |
| 1092614400000 | 98.58 |
| 1092700800000 | 99.09 |
| 1092787200000 | 99.19 |
| 1092873600000 | 99.45 |
| 1092960000000 | 99.38 |
| 1093219200000 | 100.14 |
| 1093305600000 | 100.36 |
| 1093392000000 | 100.32 |
| 1093478400000 | 100.59 |
| 1093564800000 | 100.78 |
| 1093824000000 | 100.81 |
| 1093910400000 | 100.36 |
| 1093996800000 | 100.88 |
| 1094083200000 | 101.26 |
| 1094169600000 | 101.41 |
| 1094428800000 | 101.46 |
| 1094515200000 | 101.58 |
| 1094601600000 | 101.45 |
| 1094688000000 | 101.03 |
| 1094774400000 | 101.62 |
| 1095033600000 | 102.29 |
| 1095120000000 | 102.37 |
| 1095206400000 | 102.18 |
| 1095292800000 | 102.44 |
| 1095379200000 | 102.7 |
| 1095638400000 | 102.55 |
| 1095724800000 | 102.97 |
| 1095811200000 | 102.68 |
| 1095897600000 | 102.12 |
| 1095984000000 | 102.23 |
| 1096243200000 | 101.75 |
| 1096329600000 | 102 |
| 1096416000000 | 102.75 |
| 1096502400000 | 102.68 |
| 1096588800000 | 103.59 |
| 1096848000000 | 104.53 |
| 1096934400000 | 104.45 |
| 1097020800000 | 104.26 |
| 1097107200000 | 104.41 |
| 1097193600000 | 104.2 |
| 1097452800000 | 103.92 |
| 1097539200000 | 103.27 |
| 1097625600000 | 103.33 |
| 1097712000000 | 102.93 |
| 1097798400000 | 102.92 |
| 1098057600000 | 102.74 |
| 1098144000000 | 103.28 |
| 1098230400000 | 102.58 |
| 1098316800000 | 103.07 |
| 1098403200000 | 103.32 |
| 1098662400000 | 102.42 |
| 1098748800000 | 102.57 |
| 1098835200000 | 103.25 |
| 1098921600000 | 103.64 |
| 1099008000000 | 103.75 |
| 1099267200000 | 104.33 |
| 1099353600000 | 104.86 |
| 1099440000000 | 105.29 |
| 1099526400000 | 105.28 |
| 1099612800000 | 105.94 |
| 1099872000000 | 105.74 |
| 1099958400000 | 105.78 |
| 1100044800000 | 106.26 |
| 1100131200000 | 106.87 |
| 1100217600000 | 107.12 |
| 1100476800000 | 107.31 |
| 1100563200000 | 107.05 |
| 1100649600000 | 107.78 |
| 1100736000000 | 108.05 |
| 1100822400000 | 108.14 |
| 1101081600000 | 107.76 |
| 1101168000000 | 108.34 |
| 1101254400000 | 108.34 |
| 1101340800000 | 108.77 |
| 1101427200000 | 108.89 |
| 1101686400000 | 109.23 |
| 1101772800000 | 109.11 |
| 1101859200000 | 109.65 |
| 1101945600000 | 109.95 |
| 1102032000000 | 110.21 |
| 1102291200000 | 110.11 |
| 1102377600000 | 110.37 |
| 1102464000000 | 109.98 |
| 1102550400000 | 109.45 |
| 1102636800000 | 110.05 |
| 1102896000000 | 110.51 |
| 1102982400000 | 110.66 |
| 1103068800000 | 110.78 |
| 1103155200000 | 111.14 |
| 1103241600000 | 111.06 |
| 1103500800000 | 111.67 |
| 1103587200000 | 111.71 |
| 1103673600000 | 112.11 |
| 1103760000000 | 112.28 |
| 1103846400000 | 112.24 |
| 1104105600000 | 112.3 |
| 1104192000000 | 112.47 |
| 1104278400000 | 112.69 |
| 1104364800000 | 112.92 |
| 1104451200000 | 113 |
| 1104710400000 | 114.04 |
| 1104796800000 | 114.4 |
| 1104883200000 | 113.89 |
| 1104969600000 | 113.96 |
| 1105056000000 | 114.94 |
| 1105315200000 | 115.31 |
| 1105401600000 | 115.11 |
| 1105488000000 | 114.97 |
| 1105574400000 | 115.48 |
| 1105660800000 | 115.92 |
| 1105920000000 | 116.8 |
| 1106006400000 | 117.06 |
| 1106092800000 | 117.77 |
| 1106179200000 | 117.21 |
| 1106265600000 | 117.33 |
| 1106524800000 | 117.04 |
| 1106611200000 | 117.8 |
| 1106697600000 | 118.11 |
| 1106784000000 | 118.14 |
| 1106870400000 | 118.24 |
| 1107129600000 | 118.62 |
| 1107216000000 | 119.45 |
| 1107302400000 | 120.09 |
| 1107388800000 | 120.38 |
| 1107475200000 | 121.2 |
| 1107734400000 | 121.93 |
| 1107820800000 | 122.08 |
| 1107907200000 | 122.23 |
| 1107993600000 | 121.79 |
| 1108080000000 | 122.74 |
| 1108339200000 | 123.13 |
| 1108425600000 | 123.75 |
| 1108512000000 | 123.66 |
| 1108598400000 | 124.05 |
| 1108684800000 | 123.95 |
| 1108944000000 | 123.66 |
| 1109030400000 | 122.88 |
| 1109116800000 | 122.26 |
| 1109203200000 | 122.77 |
| 1109289600000 | 123.69 |
| 1109548800000 | 124.09 |
| 1109635200000 | 124.41 |
| 1109721600000 | 124.42 |
| 1109808000000 | 124.44 |
| 1109894400000 | 124.88 |
| 1110153600000 | 125.2 |
| 1110240000000 | 124.78 |
| 1110326400000 | 124.65 |
| 1110412800000 | 124.04 |
| 1110499200000 | 124.3 |
| 1110758400000 | 123.99 |
| 1110844800000 | 124.54 |
| 1110931200000 | 123.63 |
| 1111017600000 | 123.16 |
| 1111104000000 | 123.3 |
| 1111363200000 | 122.84 |
| 1111449600000 | 122.88 |
| 1111536000000 | 122.13 |
| 1111622400000 | 122.81 |
| 1112054400000 | 122.52 |
| 1112140800000 | 122.45 |
| 1112227200000 | 123.08 |
| 1112313600000 | 123.66 |
| 1112572800000 | 123.47 |
| 1112659200000 | 124.09 |
| 1112745600000 | 124.85 |
| 1112832000000 | 125.36 |
| 1112918400000 | 125.98 |
| 1113177600000 | 125.9 |
| 1113264000000 | 125.66 |
| 1113350400000 | 126.47 |
| 1113436800000 | 125.83 |
| 1113523200000 | 123.93 |
| 1113782400000 | 121.43 |
| 1113868800000 | 122.13 |
| 1113955200000 | 122.53 |
| 1114041600000 | 122.2 |
| 1114128000000 | 122.47 |
| 1114387200000 | 122.71 |
| 1114473600000 | 122.28 |
| 1114560000000 | 120.12 |
| 1114646400000 | 119.38 |
| 1114732800000 | 119.59 |
| 1114992000000 | 120.5 |
| 1115078400000 | 120.72 |
| 1115164800000 | 120.47 |
| 1115251200000 | 120.83 |
| 1115337600000 | 121.47 |
| 1115596800000 | 121.59 |
| 1115683200000 | 121.33 |
| 1115769600000 | 121.65 |
| 1115856000000 | 122.29 |
| 1115942400000 | 122.32 |
| 1116201600000 | 122.31 |
| 1116288000000 | 122.27 |
| 1116374400000 | 123.36 |
| 1116460800000 | 124.11 |
| 1116547200000 | 124.24 |
| 1116806400000 | 124.83 |
| 1116892800000 | 125.24 |
| 1116979200000 | 125.49 |
| 1117065600000 | 126.52 |
| 1117152000000 | 126.45 |
| 1117411200000 | 126.94 |
| 1117497600000 | 127.23 |
| 1117584000000 | 128.31 |
| 1117670400000 | 128.37 |
| 1117756800000 | 128.62 |
| 1118016000000 | 128.54 |
| 1118102400000 | 129.42 |
| 1118188800000 | 129.76 |
| 1118275200000 | 130.06 |
| 1118361600000 | 130.87 |
| 1118620800000 | 131.58 |
| 1118707200000 | 131.95 |
| 1118793600000 | 131.87 |
| 1118880000000 | 132.33 |
| 1118966400000 | 132.87 |
| 1119225600000 | 132.81 |
| 1119312000000 | 133.2 |
| 1119398400000 | 133.11 |
| 1119484800000 | 133.45 |
| 1119571200000 | 132.99 |
| 1119830400000 | 132.01 |
| 1119916800000 | 132.72 |
| 1120003200000 | 133.34 |
| 1120089600000 | 133.51 |
| 1120176000000 | 134.11 |
| 1120435200000 | 134.51 |
| 1120521600000 | 135 |
| 1120608000000 | 135.66 |
| 1120694400000 | 134.35 |
| 1120780800000 | 136.01 |
| 1121040000000 | 137.18 |
| 1121126400000 | 137.18 |
| 1121212800000 | 137.85 |
| 1121299200000 | 138.08 |
| 1121385600000 | 137.99 |
| 1121644800000 | 138.14 |
| 1121731200000 | 138.55 |
| 1121817600000 | 138.27 |
| 1121904000000 | 138.7 |
| 1121990400000 | 139.01 |
| 1122249600000 | 139.01 |
| 1122336000000 | 139.37 |
| 1122422400000 | 140.66 |
| 1122508800000 | 141.11 |
| 1122595200000 | 141.14 |
| 1122854400000 | 141.86 |
| 1122940800000 | 142.62 |
| 1123027200000 | 142.65 |
| 1123113600000 | 142.34 |
| 1123200000000 | 141.83 |
| 1123459200000 | 142.51 |
| 1123545600000 | 143.46 |
| 1123632000000 | 143.6 |
| 1123718400000 | 142.93 |
| 1123804800000 | 142.65 |
| 1124064000000 | 142.75 |
| 1124150400000 | 142.75 |
| 1124236800000 | 142.06 |
| 1124323200000 | 141.67 |
| 1124409600000 | 142.34 |
| 1124668800000 | 142.85 |
| 1124755200000 | 142.32 |
| 1124841600000 | 141.62 |
| 1124928000000 | 140.96 |
| 1125014400000 | 141.22 |
| 1125273600000 | 140.99 |
| 1125360000000 | 141.77 |
| 1125446400000 | 142.99 |
| 1125532800000 | 144.28 |
| 1125619200000 | 144.41 |
| 1125878400000 | 144.81 |
| 1125964800000 | 145.66 |
| 1126051200000 | 146.41 |
| 1126137600000 | 146.25 |
| 1126224000000 | 146.95 |
| 1126483200000 | 147.68 |
| 1126569600000 | 146.9 |
| 1126656000000 | 147.19 |
| 1126742400000 | 147.55 |
| 1126828800000 | 148.13 |
| 1127088000000 | 148.63 |
| 1127174400000 | 149.17 |
| 1127260800000 | 148.5 |
| 1127347200000 | 147.89 |
| 1127433600000 | 148.02 |
| 1127692800000 | 148.87 |
| 1127779200000 | 148.88 |
| 1127865600000 | 149.5 |
| 1127952000000 | 149.67 |
| 1128038400000 | 150.89 |
| 1128297600000 | 151.31 |
| 1128384000000 | 151.5 |
| 1128470400000 | 150.63 |
| 1128556800000 | 148.35 |
| 1128643200000 | 147.96 |
| 1128902400000 | 148.17 |
| 1128988800000 | 148.27 |
| 1129075200000 | 147.5 |
| 1129161600000 | 144.36 |
| 1129248000000 | 143.63 |
| 1129507200000 | 143.85 |
| 1129593600000 | 143.37 |
| 1129680000000 | 139.75 |
| 1129766400000 | 140.52 |
| 1129852800000 | 138.87 |
| 1130112000000 | 141.25 |
| 1130198400000 | 141.82 |
| 1130284800000 | 142.41 |
| 1130371200000 | 139.98 |
| 1130457600000 | 139.48 |
| 1130716800000 | 141.83 |
| 1130803200000 | 142.08 |
| 1130889600000 | 142.59 |
| 1130976000000 | 143.83 |
| 1131062400000 | 143.73 |
| 1131321600000 | 144.07 |
| 1131408000000 | 144.21 |
| 1131494400000 | 144.18 |
| 1131580800000 | 144.33 |
| 1131667200000 | 145.12 |
| 1131926400000 | 145.25 |
| 1132012800000 | 144.46 |
| 1132099200000 | 143.75 |
| 1132185600000 | 144.55 |
| 1132272000000 | 144.72 |
| 1132531200000 | 144.88 |
| 1132617600000 | 145.23 |
| 1132704000000 | 145.74 |
| 1132790400000 | 145.84 |
| 1132876800000 | 146.5 |
| 1133136000000 | 145.95 |
| 1133222400000 | 145.85 |
| 1133308800000 | 146.17 |
| 1133395200000 | 147.32 |
| 1133481600000 | 148.58 |
| 1133740800000 | 148.74 |
| 1133827200000 | 149.15 |
| 1133913600000 | 149.74 |
| 1134000000000 | 149.6 |
| 1134086400000 | 149.94 |
| 1134345600000 | 149.69 |
| 1134432000000 | 149.74 |
| 1134518400000 | 149.64 |
| 1134604800000 | 149.62 |
| 1134691200000 | 150.06 |
| 1134950400000 | 150.08 |
| 1135036800000 | 150.56 |
| 1135123200000 | 151.42 |
| 1135209600000 | 151.79 |
| 1135296000000 | 152.5 |
| 1135641600000 | 152.82 |
| 1135728000000 | 153.12 |
| 1135814400000 | 153.76 |
| 1135900800000 | 153.8 |
| 1136160000000 | 154.56 |
| 1136246400000 | 156.29 |
| 1136332800000 | 157.97 |
| 1136419200000 | 158.45 |
| 1136505600000 | 158.94 |
| 1136764800000 | 159.41 |
| 1136851200000 | 158.36 |
| 1136937600000 | 159.37 |
| 1137024000000 | 160.59 |
| 1137110400000 | 159.96 |
| 1137369600000 | 160.63 |
| 1137456000000 | 160.13 |
| 1137542400000 | 158.85 |
| 1137628800000 | 160.37 |
| 1137715200000 | 160.5 |
| 1137974400000 | 159.77 |
| 1138060800000 | 160.39 |
| 1138147200000 | 161.71 |
| 1138233600000 | 162.91 |
| 1138320000000 | 164.76 |
| 1138579200000 | 165.22 |
| 1138665600000 | 165.04 |
| 1138752000000 | 166.66 |
| 1138838400000 | 166.71 |
| 1138924800000 | 166.59 |
| 1139184000000 | 167.44 |
| 1139270400000 | 167.06 |
| 1139356800000 | 167.06 |
| 1139443200000 | 168.42 |
| 1139529600000 | 168.45 |
| 1139788800000 | 168.47 |
| 1139875200000 | 168.71 |
| 1139961600000 | 169.33 |
| 1140048000000 | 170.17 |
| 1140134400000 | 171.19 |
| 1140393600000 | 172.27 |
| 1140480000000 | 172.93 |
| 1140566400000 | 173.3 |
| 1140652800000 | 173.57 |
| 1140739200000 | 174.39 |
| 1140998400000 | 174.96 |
| 1141084800000 | 172.97 |
| 1141171200000 | 174.25 |
| 1141257600000 | 173.72 |
| 1141344000000 | 173.87 |
| 1141603200000 | 174.65 |
| 1141689600000 | 173.14 |
| 1141776000000 | 171.75 |
| 1141862400000 | 173.11 |
| 1141948800000 | 173.72 |
| 1142208000000 | 174.84 |
| 1142294400000 | 175.43 |
| 1142380800000 | 176.13 |
| 1142467200000 | 176.73 |
| 1142553600000 | 177.4 |
| 1142812800000 | 178.56 |
| 1142899200000 | 178.66 |
| 1142985600000 | 179.38 |
| 1143072000000 | 179.63 |
| 1143158400000 | 180.17 |
| 1143417600000 | 180.65 |
| 1143504000000 | 179.74 |
| 1143590400000 | 179.76 |
| 1143676800000 | 180.6 |
| 1143763200000 | 180.65 |
| 1144022400000 | 182.36 |
| 1144108800000 | 182.03 |
| 1144195200000 | 183.01 |
| 1144281600000 | 184.01 |
| 1144368000000 | 183.51 |
| 1144627200000 | 183.63 |
| 1144713600000 | 182.28 |
| 1144800000000 | 181.09 |
| 1144886400000 | 182.1 |
| 1145318400000 | 182.5 |
| 1145404800000 | 184.17 |
| 1145491200000 | 185.3 |
| 1145577600000 | 187.02 |
| 1145836800000 | 187.41 |
| 1145923200000 | 187.38 |
| 1146009600000 | 188.2 |
| 1146096000000 | 186.66 |
| 1146182400000 | 186.87 |
| 1146441600000 | 187.02 |
| 1146528000000 | 188.63 |
| 1146614400000 | 188.71 |
| 1146700800000 | 190.29 |
| 1146787200000 | 192.01 |
| 1147046400000 | 193.22 |
| 1147132800000 | 193.58 |
| 1147219200000 | 193.9 |
| 1147305600000 | 194.24 |
| 1147392000000 | 190.26 |
| 1147651200000 | 184.97 |
| 1147737600000 | 183.35 |
| 1147824000000 | 179.49 |
| 1147910400000 | 174.97 |
| 1147996800000 | 175.13 |
| 1148256000000 | 166.31 |
| 1148342400000 | 171.78 |
| 1148428800000 | 169.79 |
| 1148515200000 | 170.65 |
| 1148601600000 | 175.73 |
| 1148860800000 | 177.44 |
| 1148947200000 | 173.46 |
| 1149033600000 | 174.93 |
| 1149120000000 | 175.7 |
| 1149206400000 | 177.7 |
| 1149465600000 | 177.15 |
| 1149552000000 | 173.01 |
| 1149638400000 | 171.1 |
| 1149724800000 | 165.57 |
| 1149811200000 | 168.16 |
| 1150070400000 | 165.82 |
| 1150156800000 | 159.99 |
| 1150243200000 | 160.45 |
| 1150329600000 | 167.24 |
| 1150416000000 | 165.88 |
| 1150675200000 | 167.07 |
| 1150761600000 | 166.67 |
| 1150848000000 | 166.78 |
| 1150934400000 | 168.1 |
| 1151020800000 | 168.89 |
| 1151280000000 | 169.1 |
| 1151366400000 | 168.92 |
| 1151452800000 | 168.35 |
| 1151539200000 | 170.67 |
| 1151625600000 | 173.54 |
| 1151884800000 | 175.07 |
| 1151971200000 | 175.62 |
| 1152057600000 | 173.64 |
| 1152144000000 | 175.22 |
| 1152230400000 | 174.4 |
| 1152489600000 | 174.72 |
| 1152576000000 | 173.8 |
| 1152662400000 | 174.61 |
| 1152748800000 | 171.84 |
| 1152835200000 | 169.93 |
| 1153094400000 | 167.14 |
| 1153180800000 | 165.65 |
| 1153267200000 | 168.79 |
| 1153353600000 | 169.78 |
| 1153440000000 | 168.03 |
| 1153699200000 | 169.51 |
| 1153785600000 | 170.56 |
| 1153872000000 | 171.43 |
| 1153958400000 | 173.19 |
| 1154044800000 | 173.44 |
| 1154304000000 | 174.42 |
| 1154390400000 | 173.93 |
| 1154476800000 | 175.06 |
| 1154563200000 | 173.73 |
| 1154649600000 | 174.48 |
| 1154908800000 | 173.22 |
| 1154995200000 | 173.42 |
| 1155081600000 | 173.84 |
| 1155168000000 | 172.14 |
| 1155254400000 | 172.81 |
| 1155513600000 | 173.68 |
| 1155600000000 | 174.52 |
| 1155686400000 | 176.23 |
| 1155772800000 | 177.01 |
| 1155859200000 | 177.41 |
| 1156118400000 | 177.57 |
| 1156204800000 | 177.58 |
| 1156291200000 | 177.52 |
| 1156377600000 | 177.26 |
| 1156464000000 | 177.4 |
| 1156723200000 | 177.72 |
| 1156809600000 | 178.27 |
| 1156896000000 | 179.51 |
| 1156982400000 | 179.5 |
| 1157068800000 | 180.85 |
| 1157328000000 | 182.07 |
| 1157414400000 | 181.95 |
| 1157500800000 | 180.85 |
| 1157587200000 | 179.08 |
| 1157673600000 | 179.98 |
| 1157932800000 | 178.52 |
| 1158019200000 | 179.51 |
| 1158105600000 | 180.31 |
| 1158192000000 | 180.86 |
| 1158278400000 | 181.29 |
| 1158537600000 | 181.51 |
| 1158624000000 | 181.36 |
| 1158710400000 | 181.88 |
| 1158796800000 | 182.28 |
| 1158883200000 | 181.14 |
| 1159142400000 | 180.15 |
| 1159228800000 | 181.76 |
| 1159315200000 | 182.85 |
| 1159401600000 | 183.72 |
| 1159488000000 | 184.35 |
| 1159747200000 | 183.91 |
| 1159833600000 | 183.04 |
| 1159920000000 | 184.16 |
| 1160006400000 | 186.15 |
| 1160092800000 | 186.04 |
| 1160352000000 | 186.62 |
| 1160438400000 | 187.93 |
| 1160524800000 | 188.12 |
| 1160611200000 | 188.94 |
| 1160697600000 | 189.67 |
| 1160956800000 | 190.48 |
| 1161043200000 | 188.66 |
| 1161129600000 | 190.39 |
| 1161216000000 | 191.08 |
| 1161302400000 | 192.31 |
| 1161561600000 | 192.83 |
| 1161648000000 | 193.4 |
| 1161734400000 | 194.52 |
| 1161820800000 | 194.88 |
| 1161907200000 | 194.42 |
| 1162166400000 | 193.15 |
| 1162252800000 | 194.17 |
| 1162339200000 | 194.94 |
| 1162425600000 | 194.11 |
| 1162512000000 | 194.87 |
| 1162771200000 | 196.64 |
| 1162857600000 | 197.7 |
| 1162944000000 | 197.61 |
| 1163030400000 | 198.13 |
| 1163116800000 | 198.25 |
| 1163376000000 | 198.58 |
| 1163462400000 | 199.36 |
| 1163548800000 | 200.45 |
| 1163635200000 | 200.92 |
| 1163721600000 | 199.18 |
| 1163980800000 | 199.29 |
| 1164067200000 | 200.4 |
| 1164153600000 | 201.33 |
| 1164240000000 | 200.97 |
| 1164326400000 | 200.05 |
| 1164585600000 | 197.05 |
| 1164672000000 | 194.98 |
| 1164758400000 | 198.2 |
| 1164844800000 | 197.84 |
| 1164931200000 | 197.84 |
| 1165190400000 | 198.6 |
| 1165276800000 | 199.72 |
| 1165363200000 | 200.44 |
| 1165449600000 | 201.74 |
| 1165536000000 | 202.03 |
| 1165795200000 | 203.63 |
| 1165881600000 | 204.31 |
| 1165968000000 | 205.36 |
| 1166054400000 | 206.01 |
| 1166140800000 | 207.51 |
| 1166400000000 | 207.73 |
| 1166486400000 | 206.55 |
| 1166572800000 | 208.14 |
| 1166659200000 | 208.74 |
| 1166745600000 | 208.57 |
| 1167177600000 | 210.09 |
| 1167264000000 | 210.34 |
| 1167350400000 | 210.93 |
| 1167696000000 | 213.16 |
| 1167782400000 | 213.25 |
| 1167868800000 | 211.06 |
| 1167955200000 | 210.99 |
| 1168214400000 | 211.59 |
| 1168300800000 | 212.23 |
| 1168387200000 | 211.07 |
| 1168473600000 | 213.65 |
| 1168560000000 | 214.32 |
| 1168819200000 | 216.72 |
| 1168905600000 | 216.45 |
| 1168992000000 | 216.92 |
| 1169078400000 | 217.22 |
| 1169164800000 | 217.99 |
| 1169424000000 | 218.2 |
| 1169510400000 | 217.5 |
| 1169596800000 | 219.48 |
| 1169683200000 | 218.87 |
| 1169769600000 | 217.98 |
| 1170028800000 | 217.97 |
| 1170115200000 | 218.3 |
| 1170201600000 | 219.17 |
| 1170288000000 | 220.92 |
| 1170374400000 | 221.92 |
| 1170633600000 | 222.18 |
| 1170720000000 | 223.05 |
| 1170806400000 | 224.37 |
| 1170892800000 | 223.08 |
| 1170979200000 | 224.43 |
| 1171238400000 | 222.66 |
| 1171324800000 | 223.37 |
| 1171411200000 | 225.68 |
| 1171497600000 | 225.94 |
| 1171584000000 | 225.55 |
| 1171843200000 | 226.61 |
| 1171929600000 | 226.37 |
| 1172016000000 | 225.25 |
| 1172102400000 | 225.94 |
| 1172188800000 | 225.81 |
| 1172448000000 | 226.93 |
| 1172534400000 | 217.5 |
| 1172620800000 | 215.1 |
| 1172707200000 | 212.75 |
| 1172793600000 | 213.83 |
| 1173052800000 | 209.58 |
| 1173139200000 | 212.02 |
| 1173225600000 | 214.31 |
| 1173312000000 | 218 |
| 1173398400000 | 218.01 |
| 1173657600000 | 218.08 |
| 1173744000000 | 216.32 |
| 1173830400000 | 210.8 |
| 1173916800000 | 214.69 |
| 1174003200000 | 216.15 |
| 1174262400000 | 219.24 |
| 1174348800000 | 219.41 |
| 1174435200000 | 221.58 |
| 1174521600000 | 224.09 |
| 1174608000000 | 224.66 |
| 1174867200000 | 223.98 |
| 1174953600000 | 223.6 |
| 1175040000000 | 222.89 |
| 1175126400000 | 225.16 |
| 1175212800000 | 225.84 |
| 1175472000000 | 226.55 |
| 1175558400000 | 228.96 |
| 1175644800000 | 229.7 |
| 1175731200000 | 230.62 |
| 1176163200000 | 232.57 |
| 1176249600000 | 232.44 |
| 1176336000000 | 231.69 |
| 1176422400000 | 232.88 |
| 1176681600000 | 234.55 |
| 1176768000000 | 234.65 |
| 1176854400000 | 233.44 |
| 1176940800000 | 232.53 |
| 1177027200000 | 235.54 |
| 1177286400000 | 236.13 |
| 1177372800000 | 233.91 |
| 1177459200000 | 235.49 |
| 1177545600000 | 236.28 |
| 1177632000000 | 235.67 |
| 1177891200000 | 235.96 |
| 1177977600000 | 236.03 |
| 1178064000000 | 237.57 |
| 1178150400000 | 236.65 |
| 1178236800000 | 238.18 |
| 1178496000000 | 238.66 |
| 1178582400000 | 235.95 |
| 1178668800000 | 235.82 |
| 1178755200000 | 236 |
| 1178841600000 | 236.07 |
| 1179100800000 | 236.2 |
| 1179187200000 | 236.62 |
| 1179273600000 | 236.51 |
| 1179360000000 | 237.17 |
| 1179446400000 | 238.54 |
| 1179705600000 | 239.08 |
| 1179792000000 | 240.2 |
| 1179878400000 | 241.44 |
| 1179964800000 | 240.15 |
| 1180051200000 | 239.89 |
| 1180310400000 | 240.69 |
| 1180396800000 | 240.49 |
| 1180483200000 | 239.39 |
| 1180569600000 | 242.66 |
| 1180656000000 | 243.82 |
| 1180915200000 | 242.7 |
| 1181001600000 | 242.3 |
| 1181088000000 | 238.21 |
| 1181174400000 | 234.2 |
| 1181260800000 | 233.75 |
| 1181520000000 | 236.8 |
| 1181606400000 | 234.64 |
| 1181692800000 | 234.45 |
| 1181779200000 | 237.49 |
| 1181865600000 | 239.32 |
| 1182124800000 | 239.17 |
| 1182211200000 | 239.02 |
| 1182297600000 | 239.86 |
| 1182384000000 | 237.49 |
| 1182470400000 | 237.53 |
| 1182729600000 | 235.89 |
| 1182816000000 | 234.76 |
| 1182902400000 | 233.85 |
| 1182988800000 | 236.45 |
| 1183075200000 | 237.24 |
| 1183334400000 | 238.41 |
| 1183420800000 | 240.15 |
| 1183507200000 | 241.97 |
| 1183593600000 | 241.3 |
| 1183680000000 | 242.4 |
| 1183939200000 | 243.42 |
| 1184025600000 | 242.09 |
| 1184112000000 | 241.6 |
| 1184198400000 | 244.07 |
| 1184284800000 | 244.26 |
| 1184544000000 | 244.49 |
| 1184630400000 | 243.54 |
| 1184716800000 | 241.61 |
| 1184803200000 | 242.93 |
| 1184889600000 | 241.96 |
| 1185148800000 | 241.88 |
| 1185235200000 | 238.68 |
| 1185321600000 | 235.99 |
| 1185408000000 | 230.5 |
| 1185494400000 | 228.87 |
| 1185753600000 | 229.33 |
| 1185840000000 | 233.13 |
| 1185926400000 | 229.37 |
| 1186012800000 | 230.18 |
| 1186099200000 | 227.8 |
| 1186358400000 | 224.21 |
| 1186444800000 | 225.57 |
| 1186531200000 | 228.9 |
| 1186617600000 | 225.02 |
| 1186704000000 | 219.61 |
| 1186963200000 | 223.01 |
| 1187049600000 | 221.9 |
| 1187136000000 | 219.3 |
| 1187222400000 | 210.21 |
| 1187308800000 | 212.18 |
| 1187568000000 | 215.3 |
| 1187654400000 | 214.85 |
| 1187740800000 | 219.84 |
| 1187827200000 | 220.47 |
| 1187913600000 | 221.98 |
| 1188172800000 | 222.94 |
| 1188259200000 | 219.31 |
| 1188345600000 | 220.47 |
| 1188432000000 | 222.06 |
| 1188518400000 | 224.62 |
| 1188777600000 | 225.82 |
| 1188864000000 | 227.15 |
| 1188950400000 | 223.45 |
| 1189036800000 | 223.82 |
| 1189123200000 | 219.33 |
| 1189382400000 | 216.09 |
| 1189468800000 | 219.47 |
| 1189555200000 | 219.43 |
| 1189641600000 | 219.96 |
| 1189728000000 | 217.29 |
| 1189987200000 | 213.35 |
| 1190073600000 | 215.57 |
| 1190160000000 | 221.12 |
| 1190246400000 | 219.66 |
| 1190332800000 | 220.8 |
| 1190592000000 | 220.97 |
| 1190678400000 | 217.48 |
| 1190764800000 | 218.83 |
| 1190851200000 | 220.47 |
| 1190937600000 | 220.82 |
| 1191196800000 | 222.38 |
| 1191283200000 | 224.03 |
| 1191369600000 | 224.76 |
| 1191456000000 | 225.14 |
| 1191542400000 | 227.31 |
| 1191801600000 | 228.06 |
| 1191888000000 | 228.83 |
| 1191974400000 | 229.04 |
| 1192060800000 | 230.71 |
| 1192147200000 | 229.45 |
| 1192406400000 | 228.72 |
| 1192492800000 | 226.39 |
| 1192579200000 | 228.74 |
| 1192665600000 | 226.53 |
| 1192752000000 | 225.07 |
| 1193011200000 | 220.79 |
| 1193097600000 | 224.16 |
| 1193184000000 | 222.32 |
| 1193270400000 | 224.45 |
| 1193356800000 | 224.4 |
| 1193616000000 | 225.45 |
| 1193702400000 | 223.75 |
| 1193788800000 | 226.93 |
| 1193875200000 | 225.16 |
| 1193961600000 | 223.6 |
| 1194220800000 | 221.47 |
| 1194307200000 | 222.89 |
| 1194393600000 | 220.51 |
| 1194480000000 | 218.66 |
| 1194566400000 | 215.03 |
| 1194825600000 | 214.07 |
| 1194912000000 | 212.82 |
| 1194998400000 | 213.8 |
| 1195084800000 | 210.2 |
| 1195171200000 | 207.45 |
| 1195430400000 | 200.28 |
| 1195516800000 | 201.13 |
| 1195603200000 | 194.82 |
| 1195689600000 | 195.36 |
| 1195776000000 | 199.03 |
| 1196035200000 | 199.24 |
| 1196121600000 | 197.94 |
| 1196208000000 | 202.35 |
| 1196294400000 | 203.79 |
| 1196380800000 | 206.57 |
| 1196640000000 | 206.17 |
| 1196726400000 | 202.16 |
| 1196812800000 | 205.5 |
| 1196899200000 | 205.77 |
| 1196985600000 | 208.04 |
| 1197244800000 | 209.33 |
| 1197331200000 | 209.94 |
| 1197417600000 | 209.79 |
| 1197504000000 | 205.33 |
| 1197590400000 | 205.83 |
| 1197849600000 | 200.95 |
| 1197936000000 | 200.37 |
| 1198022400000 | 198.99 |
| 1198108800000 | 198.92 |
| 1198195200000 | 200.38 |
| 1198454400000 | 200.63 |
| 1198713600000 | 201.11 |
| 1198800000000 | 202.45 |
| 1199059200000 | 202.95 |
| 1199232000000 | 202.11 |
| 1199318400000 | 200.26 |
| 1199404800000 | 195.85 |
| 1199664000000 | 192.02 |
| 1199750400000 | 192.68 |
| 1199836800000 | 187.53 |
| 1199923200000 | 183.39 |
| 1200009600000 | 183.08 |
| 1200268800000 | 185.02 |
| 1200355200000 | 179.33 |
| 1200441600000 | 176.66 |
| 1200528000000 | 176.89 |
| 1200614400000 | 175.14 |
| 1200873600000 | 166.75 |
| 1200960000000 | 170.57 |
| 1201046400000 | 167.4 |
| 1201132800000 | 173.9 |
| 1201219200000 | 177.28 |
| 1201478400000 | 175.02 |
| 1201564800000 | 178.95 |
| 1201651200000 | 178.28 |
| 1201737600000 | 177.87 |
| 1201824000000 | 182.65 |
| 1202083200000 | 184.86 |
| 1202169600000 | 179.21 |
| 1202256000000 | 179.3 |
| 1202342400000 | 175.99 |
| 1202428800000 | 176.45 |
| 1202688000000 | 174.83 |
| 1202774400000 | 180.63 |
| 1202860800000 | 182.43 |
| 1202947200000 | 183.84 |
| 1203033600000 | 182.32 |
| 1203292800000 | 184.64 |
| 1203379200000 | 186.03 |
| 1203465600000 | 184.81 |
| 1203552000000 | 186.29 |
| 1203638400000 | 185.22 |
| 1203897600000 | 187.54 |
| 1203984000000 | 190 |
| 1204070400000 | 189.87 |
| 1204156800000 | 187.07 |
| 1204243200000 | 184.51 |
| 1204502400000 | 181.88 |
| 1204588800000 | 179.83 |
| 1204675200000 | 182.43 |
| 1204761600000 | 181.27 |
| 1204848000000 | 178.06 |
| 1205107200000 | 175.03 |
| 1205193600000 | 177.56 |
| 1205280000000 | 179.47 |
| 1205366400000 | 176.82 |
| 1205452800000 | 176.15 |
| 1205712000000 | 170.18 |
| 1205798400000 | 173.33 |
| 1205884800000 | 171.5 |
| 1205971200000 | 170.86 |
| 1206403200000 | 176.24 |
| 1206489600000 | 176.96 |
| 1206576000000 | 180.7 |
| 1206662400000 | 180.66 |
| 1206921600000 | 181.81 |
| 1207008000000 | 186.24 |
| 1207094400000 | 187.18 |
| 1207180800000 | 185.03 |
| 1207267200000 | 186.11 |
| 1207526400000 | 187.78 |
| 1207612800000 | 185.66 |
| 1207699200000 | 184.96 |
| 1207785600000 | 183.91 |
| 1207872000000 | 182.18 |
| 1208131200000 | 180.49 |
| 1208217600000 | 181.58 |
| 1208304000000 | 184.29 |
| 1208390400000 | 183.63 |
| 1208476800000 | 185.66 |
| 1208736000000 | 185.24 |
| 1208822400000 | 184.62 |
| 1208908800000 | 185.56 |
| 1208995200000 | 184.51 |
| 1209081600000 | 186.19 |
| 1209340800000 | 187.71 |
| 1209427200000 | 186.56 |
| 1209513600000 | 187.66 |
| 1209600000000 | 187.65 |
| 1209686400000 | 190.66 |
| 1209945600000 | 190.93 |
| 1210032000000 | 190.59 |
| 1210118400000 | 193.2 |
| 1210204800000 | 193.78 |
| 1210291200000 | 192.47 |
| 1210550400000 | 193.01 |
| 1210636800000 | 193.52 |
| 1210723200000 | 194.56 |
| 1210809600000 | 194.83 |
| 1210896000000 | 196.32 |
| 1211155200000 | 198.2 |
| 1211241600000 | 194.55 |
| 1211328000000 | 194.1 |
| 1211414400000 | 194.18 |
| 1211500800000 | 191.48 |
| 1211760000000 | 190.47 |
| 1211846400000 | 189.42 |
| 1211932800000 | 190.56 |
| 1212019200000 | 190.59 |
| 1212105600000 | 191.42 |
| 1212364800000 | 190.84 |
| 1212451200000 | 192.39 |
| 1212537600000 | 191.06 |
| 1212624000000 | 192.08 |
| 1212710400000 | 189.97 |
| 1212969600000 | 187 |
| 1213056000000 | 184.52 |
| 1213142400000 | 182.15 |
| 1213228800000 | 182.48 |
| 1213315200000 | 183.21 |
| 1213574400000 | 184.16 |
| 1213660800000 | 186.15 |
| 1213747200000 | 182.05 |
| 1213833600000 | 179.91 |
| 1213920000000 | 178.01 |
| 1214179200000 | 176 |
| 1214265600000 | 173.65 |
| 1214352000000 | 176.44 |
| 1214438400000 | 172.37 |
| 1214524800000 | 171.34 |
| 1214784000000 | 170.73 |
| 1214870400000 | 166.78 |
| 1214956800000 | 164.83 |
| 1215043200000 | 164.02 |
| 1215129600000 | 163.3 |
| 1215388800000 | 165.19 |
| 1215475200000 | 161.65 |
| 1215561600000 | 164.29 |
| 1215648000000 | 161.67 |
| 1215734400000 | 158.26 |
| 1215993600000 | 158.24 |
| 1216080000000 | 154.22 |
| 1216166400000 | 154.94 |
| 1216252800000 | 160.15 |
| 1216339200000 | 161.94 |
| 1216598400000 | 165.49 |
| 1216684800000 | 163.94 |
| 1216771200000 | 166.66 |
| 1216857600000 | 163.72 |
| 1216944000000 | 162.17 |
| 1217203200000 | 160.24 |
| 1217289600000 | 159.71 |
| 1217376000000 | 162.72 |
| 1217462400000 | 162.5 |
| 1217548800000 | 162 |
| 1217808000000 | 160.83 |
| 1217894400000 | 163.63 |
| 1217980800000 | 166.19 |
| 1218067200000 | 166.02 |
| 1218153600000 | 167.49 |
| 1218412800000 | 169.52 |
| 1218499200000 | 169.54 |
| 1218585600000 | 166.55 |
| 1218672000000 | 166.57 |
| 1218758400000 | 168.08 |
| 1219017600000 | 168.1 |
| 1219104000000 | 163.94 |
| 1219190400000 | 163.96 |
| 1219276800000 | 163.29 |
| 1219363200000 | 166.35 |
| 1219622400000 | 165.62 |
| 1219708800000 | 165.84 |
| 1219795200000 | 165.6 |
| 1219881600000 | 167.67 |
| 1219968000000 | 169.18 |
| 1220227200000 | 168.78 |
| 1220313600000 | 170.53 |
| 1220400000000 | 168.78 |
| 1220486400000 | 164.79 |
| 1220572800000 | 161.27 |
| 1220832000000 | 164.53 |
| 1220918400000 | 162.17 |
| 1221004800000 | 160.35 |
| 1221091200000 | 158.49 |
| 1221177600000 | 160.06 |
| 1221436800000 | 155.81 |
| 1221523200000 | 153.2 |
| 1221609600000 | 149.7 |
| 1221696000000 | 147.48 |
| 1221782400000 | 155.55 |
| 1222041600000 | 154.91 |
| 1222128000000 | 151.1 |
| 1222214400000 | 150.06 |
| 1222300800000 | 150.78 |
| 1222387200000 | 147.84 |
| 1222646400000 | 139.73 |
| 1222732800000 | 140.94 |
| 1222819200000 | 140.06 |
| 1222905600000 | 138.42 |
| 1222992000000 | 138.46 |
| 1223251200000 | 128.88 |
| 1223337600000 | 125.49 |
| 1223424000000 | 118.67 |
| 1223510400000 | 118.88 |
| 1223596800000 | 112.54 |
| 1223856000000 | 122.09 |
| 1223942400000 | 125.67 |
| 1224028800000 | 119.3 |
| 1224115200000 | 114.23 |
| 1224201600000 | 114.79 |
| 1224460800000 | 116.49 |
| 1224547200000 | 117.21 |
| 1224633600000 | 113 |
| 1224720000000 | 110.35 |
| 1224806400000 | 105.33 |
| 1225065600000 | 101.22 |
| 1225152000000 | 101.57 |
| 1225238400000 | 106.84 |
| 1225324800000 | 110.28 |
| 1225411200000 | 113.16 |
| 1225670400000 | 116.6 |
| 1225756800000 | 122.22 |
| 1225843200000 | 120.16 |
| 1225929600000 | 114.04 |
| 1226016000000 | 114.63 |
| 1226275200000 | 116.3 |
| 1226361600000 | 112.81 |
| 1226448000000 | 109.4 |
| 1226534400000 | 107.97 |
| 1226620800000 | 107.85 |
| 1226880000000 | 105.84 |
| 1226966400000 | 104.52 |
| 1227052800000 | 100.94 |
| 1227139200000 | 96.77 |
| 1227225600000 | 95.79 |
| 1227484800000 | 100.05 |
| 1227571200000 | 100.14 |
| 1227657600000 | 99.81 |
| 1227744000000 | 103.06 |
| 1227830400000 | 103 |
| 1228089600000 | 99.31 |
| 1228176000000 | 100.32 |
| 1228262400000 | 100.45 |
| 1228348800000 | 100.74 |
| 1228435200000 | 97.49 |
| 1228694400000 | 101.66 |
| 1228780800000 | 102.45 |
| 1228867200000 | 103.56 |
| 1228953600000 | 102.68 |
| 1229040000000 | 100.63 |
| 1229299200000 | 100.32 |
| 1229385600000 | 100.49 |
| 1229472000000 | 100.69 |
| 1229558400000 | 101 |
| 1229644800000 | 100.51 |
| 1229904000000 | 100.16 |
| 1229990400000 | 100.29 |
| 1230076800000 | 100.3 |
| 1230508800000 | 101.78 |
| 1230595200000 | 103.48 |
| 1230681600000 | 103.83 |
| 1230854400000 | 107.25 |
| 1231113600000 | 109.31 |
| 1231200000000 | 110.78 |
| 1231286400000 | 110.09 |
| 1231372800000 | 109.18 |
| 1231459200000 | 109.43 |
| 1231718400000 | 108.07 |
| 1231804800000 | 106.22 |
| 1231891200000 | 102.31 |
| 1231977600000 | 102 |
| 1232064000000 | 102.91 |
| 1232323200000 | 100.78 |
| 1232409600000 | 98.95 |
| 1232496000000 | 99.47 |
| 1232582400000 | 98.92 |
| 1232668800000 | 97.72 |
| 1232928000000 | 99.62 |
| 1233014400000 | 99.75 |
| 1233100800000 | 102.91 |
| 1233187200000 | 101.74 |
| 1233273600000 | 102.24 |
| 1233532800000 | 99.84 |
| 1233619200000 | 100.91 |
| 1233705600000 | 102.75 |
| 1233792000000 | 102.64 |
| 1233878400000 | 105.41 |
| 1234137600000 | 107.16 |
| 1234224000000 | 105.34 |
| 1234310400000 | 104.75 |
| 1234396800000 | 103.19 |
| 1234483200000 | 104.12 |
| 1234742400000 | 103.17 |
| 1234828800000 | 99.67 |
| 1234915200000 | 98.94 |
| 1235001600000 | 98.73 |
| 1235088000000 | 95.52 |
| 1235347200000 | 93.65 |
| 1235433600000 | 92.06 |
| 1235520000000 | 92.59 |
| 1235606400000 | 93.8 |
| 1235692800000 | 93.02 |
| 1235952000000 | 89.74 |
| 1236038400000 | 88.02 |
| 1236124800000 | 91.16 |
| 1236211200000 | 87.86 |
| 1236297600000 | 86.3 |
| 1236556800000 | 85.5 |
| 1236643200000 | 89.24 |
| 1236729600000 | 89.82 |
| 1236816000000 | 90.05 |
| 1236902400000 | 91.06 |
| 1237161600000 | 92.93 |
| 1237248000000 | 92.48 |
| 1237334400000 | 92.07 |
| 1237420800000 | 93.24 |
| 1237507200000 | 93.75 |
| 1237766400000 | 95.69 |
| 1237852800000 | 95.55 |
| 1237939200000 | 96.6 |
| 1238025600000 | 97.2 |
| 1238112000000 | 96.62 |
| 1238371200000 | 94.07 |
| 1238457600000 | 96.35 |
| 1238544000000 | 98.36 |
| 1238630400000 | 102.8 |
| 1238716800000 | 104 |
| 1238976000000 | 104.11 |
| 1239062400000 | 102.65 |
| 1239148800000 | 103.4 |
| 1239235200000 | 105.76 |
| 1239667200000 | 108.62 |
| 1239753600000 | 108.83 |
| 1239840000000 | 110.33 |
| 1239926400000 | 112.49 |
| 1240185600000 | 108.4 |
| 1240272000000 | 108.72 |
| 1240358400000 | 111.5 |
| 1240444800000 | 112.5 |
| 1240531200000 | 114.46 |
| 1240790400000 | 114.52 |
| 1240876800000 | 112.77 |
| 1240963200000 | 115.35 |
| 1241049600000 | 117.16 |
| 1241136000000 | 117.24 |
| 1241395200000 | 121.14 |
| 1241481600000 | 122.48 |
| 1241568000000 | 124.75 |
| 1241654400000 | 125.11 |
| 1241740800000 | 126.39 |
| 1242000000000 | 123.49 |
| 1242086400000 | 123.12 |
| 1242172800000 | 118.62 |
| 1242259200000 | 119.81 |
| 1242345600000 | 121.98 |
| 1242604800000 | 124.19 |
| 1242691200000 | 127.13 |
| 1242777600000 | 129.07 |
| 1242864000000 | 127.4 |
| 1242950400000 | 126.93 |
| 1243209600000 | 126.74 |
| 1243296000000 | 125.87 |
| 1243382400000 | 126.74 |
| 1243468800000 | 125.22 |
| 1243555200000 | 125.54 |
| 1243814400000 | 128.38 |
| 1243900800000 | 130.23 |
| 1243987200000 | 128.14 |
| 1244073600000 | 127.73 |
| 1244160000000 | 128.71 |
| 1244419200000 | 126.88 |
| 1244505600000 | 127.58 |
| 1244592000000 | 129.89 |
| 1244678400000 | 131.1 |
| 1244764800000 | 130.92 |
| 1245024000000 | 128.31 |
| 1245110400000 | 127.63 |
| 1245196800000 | 123.7 |
| 1245283200000 | 123.61 |
| 1245369600000 | 124.04 |
| 1245628800000 | 119.53 |
| 1245715200000 | 119.56 |
| 1245801600000 | 123.43 |
| 1245888000000 | 123.19 |
| 1245974400000 | 123.95 |
| 1246233600000 | 125.63 |
| 1246320000000 | 125.08 |
| 1246406400000 | 127.69 |
| 1246492800000 | 125.74 |
| 1246579200000 | 125.05 |
| 1246838400000 | 122.79 |
| 1246924800000 | 122.54 |
| 1247011200000 | 120.63 |
| 1247097600000 | 120.91 |
| 1247184000000 | 119.62 |
| 1247443200000 | 121.21 |
| 1247529600000 | 123.35 |
| 1247616000000 | 126.68 |
| 1247702400000 | 126.69 |
| 1247788800000 | 127.05 |
| 1248048000000 | 128.63 |
| 1248134400000 | 130.17 |
| 1248220800000 | 129.9 |
| 1248307200000 | 131.77 |
| 1248393600000 | 131.85 |
| 1248652800000 | 132.25 |
| 1248739200000 | 131.05 |
| 1248825600000 | 131.88 |
| 1248912000000 | 134.84 |
| 1248998400000 | 136.2 |
| 1249257600000 | 138.9 |
| 1249344000000 | 138.04 |
| 1249430400000 | 138.84 |
| 1249516800000 | 140.2 |
| 1249603200000 | 141.24 |
| 1249862400000 | 141.49 |
| 1249948800000 | 139.24 |
| 1250035200000 | 140.55 |
| 1250121600000 | 143.3 |
| 1250208000000 | 143.96 |
| 1250467200000 | 140.45 |
| 1250553600000 | 141.87 |
| 1250640000000 | 141.27 |
| 1250726400000 | 144.1 |
| 1250812800000 | 146.89 |
| 1251072000000 | 149.41 |
| 1251158400000 | 150.05 |
| 1251244800000 | 149.41 |
| 1251331200000 | 148.61 |
| 1251417600000 | 151.27 |
| 1251676800000 | 148.92 |
| 1251763200000 | 146.72 |
| 1251849600000 | 143.81 |
| 1251936000000 | 145.66 |
| 1252022400000 | 148.22 |
| 1252281600000 | 151.29 |
| 1252368000000 | 152.26 |
| 1252454400000 | 153.69 |
| 1252540800000 | 154.55 |
| 1252627200000 | 156.08 |
| 1252886400000 | 155.24 |
| 1252972800000 | 157.36 |
| 1253059200000 | 159.96 |
| 1253145600000 | 161.39 |
| 1253232000000 | 161.1 |
| 1253491200000 | 159.34 |
| 1253577600000 | 161 |
| 1253664000000 | 161.29 |
| 1253750400000 | 158.29 |
| 1253836800000 | 157.98 |
| 1254096000000 | 160.43 |
| 1254182400000 | 160.18 |
| 1254268800000 | 160.4 |
| 1254355200000 | 157.94 |
| 1254441600000 | 154.57 |
| 1254700800000 | 155.88 |
| 1254787200000 | 160.86 |
| 1254873600000 | 160.55 |
| 1254960000000 | 162.71 |
| 1255046400000 | 163.58 |
| 1255305600000 | 165.36 |
| 1255392000000 | 163.46 |
| 1255478400000 | 166.51 |
| 1255564800000 | 166.13 |
| 1255651200000 | 164.92 |
| 1255910400000 | 166.27 |
| 1255996800000 | 165.71 |
| 1256083200000 | 164.98 |
| 1256169600000 | 162.44 |
| 1256256000000 | 162.82 |
| 1256515200000 | 160.29 |
| 1256601600000 | 157.88 |
| 1256688000000 | 151.88 |
| 1256774400000 | 156.23 |
| 1256860800000 | 154.09 |
| 1257120000000 | 153.64 |
| 1257206400000 | 150.78 |
| 1257292800000 | 155.47 |
| 1257379200000 | 156.88 |
| 1257465600000 | 157.3 |
| 1257724800000 | 159.92 |
| 1257811200000 | 158.93 |
| 1257897600000 | 160.32 |
| 1257984000000 | 160.62 |
| 1258070400000 | 161.19 |
| 1258329600000 | 163.34 |
| 1258416000000 | 162.14 |
| 1258502400000 | 162.43 |
| 1258588800000 | 159.14 |
| 1258675200000 | 158.27 |
| 1258934400000 | 160.97 |
| 1259020800000 | 160.24 |
| 1259107200000 | 160.17 |
| 1259193600000 | 155.24 |
| 1259280000000 | 157.35 |
| 1259539200000 | 155 |
| 1259625600000 | 158.89 |
| 1259712000000 | 160.06 |
| 1259798400000 | 160.26 |
| 1259884800000 | 161 |
| 1260144000000 | 160.91 |
| 1260230400000 | 158.67 |
| 1260316800000 | 156.83 |
| 1260403200000 | 157.92 |
| 1260489600000 | 158.32 |
| 1260748800000 | 159.02 |
| 1260835200000 | 158.76 |
| 1260921600000 | 159.88 |
| 1261008000000 | 159.21 |
| 1261094400000 | 158.8 |
| 1261353600000 | 159.6 |
| 1261440000000 | 160.36 |
| 1261526400000 | 161.1 |
| 1261612800000 | 160.88 |
| 1261958400000 | 161.56 |
| 1262044800000 | 162.64 |
| 1262131200000 | 162.91 |
| 1262217600000 | 163.11 |
| 1262563200000 | 167.11 |
| 1262649600000 | 168.84 |
| 1262736000000 | 169.73 |
| 1262822400000 | 170.92 |
| 1262908800000 | 171.62 |
| 1263168000000 | 171.24 |
| 1263254400000 | 169.07 |
| 1263340800000 | 169.78 |
| 1263427200000 | 171.26 |
| 1263513600000 | 170.86 |
| 1263772800000 | 171.2 |
| 1263859200000 | 171.51 |
| 1263945600000 | 169.29 |
| 1264032000000 | 167.68 |
| 1264118400000 | 165.53 |
| 1264377600000 | 165.83 |
| 1264464000000 | 165.34 |
| 1264550400000 | 164.87 |
| 1264636800000 | 164.57 |
| 1264723200000 | 165.93 |
| 1264982400000 | 167.51 |
| 1265068800000 | 169.71 |
| 1265155200000 | 169.41 |
| 1265241600000 | 165.09 |
| 1265328000000 | 161.08 |
| 1265587200000 | 159.93 |
| 1265673600000 | 161.06 |
| 1265760000000 | 162.3 |
| 1265846400000 | 163.18 |
| 1265932800000 | 161.9 |
| 1266192000000 | 161.49 |
| 1266278400000 | 162.91 |
| 1266364800000 | 165.43 |
| 1266451200000 | 166.3 |
| 1266537600000 | 166.82 |
| 1266796800000 | 167.28 |
| 1266883200000 | 165.62 |
| 1266969600000 | 165.12 |
| 1267056000000 | 162.68 |
| 1267142400000 | 164.54 |
| 1267401600000 | 167.24 |
| 1267488000000 | 169.23 |
| 1267574400000 | 170.68 |
| 1267660800000 | 171.25 |
| 1267747200000 | 173.41 |
| 1268006400000 | 173.51 |
| 1268092800000 | 173.42 |
| 1268179200000 | 175.18 |
| 1268265600000 | 175.04 |
| 1268352000000 | 175.94 |
| 1268611200000 | 175.08 |
| 1268697600000 | 176.5 |
| 1268784000000 | 177.64 |
| 1268870400000 | 176.53 |
| 1268956800000 | 176.14 |
| 1269216000000 | 176.44 |
| 1269302400000 | 178.41 |
| 1269388800000 | 178.73 |
| 1269475200000 | 180.65 |
| 1269561600000 | 180.47 |
| 1269820800000 | 180.21 |
| 1269907200000 | 179.46 |
| 1269993600000 | 180.19 |
| 1270080000000 | 182.71 |
| 1270512000000 | 185.01 |
| 1270598400000 | 184.83 |
| 1270684800000 | 183.67 |
| 1270771200000 | 185.66 |
| 1271030400000 | 185.35 |
| 1271116800000 | 184.35 |
| 1271203200000 | 185.64 |
| 1271289600000 | 186.77 |
| 1271376000000 | 184.71 |
| 1271635200000 | 182.69 |
| 1271721600000 | 185.83 |
| 1271808000000 | 185.25 |
| 1271894400000 | 183.29 |
| 1271980800000 | 185.82 |
| 1272240000000 | 186.52 |
| 1272326400000 | 181.87 |
| 1272412800000 | 177.74 |
| 1272499200000 | 181.07 |
| 1272585600000 | 180.68 |
| 1272844800000 | 181.46 |
| 1272931200000 | 175.41 |
| 1273017600000 | 171.34 |
| 1273104000000 | 168.92 |
| 1273190400000 | 162.15 |
| 1273449600000 | 173.57 |
| 1273536000000 | 172.26 |
| 1273622400000 | 176.67 |
| 1273708800000 | 176.66 |
| 1273795200000 | 171.57 |
| 1274054400000 | 169.92 |
| 1274140800000 | 172.02 |
| 1274227200000 | 166.14 |
| 1274313600000 | 160.87 |
| 1274400000000 | 161.54 |
| 1274659200000 | 161.68 |
| 1274745600000 | 155.47 |
| 1274832000000 | 160.33 |
| 1274918400000 | 165.54 |
| 1275004800000 | 165.18 |
| 1275264000000 | 165.86 |
| 1275350400000 | 165.26 |
| 1275436800000 | 165.7 |
| 1275523200000 | 168.26 |
| 1275609600000 | 165.26 |
| 1275868800000 | 163.02 |
| 1275955200000 | 161.52 |
| 1276041600000 | 165.19 |
| 1276128000000 | 168.26 |
| 1276214400000 | 169 |
| 1276473600000 | 171.81 |
| 1276560000000 | 172.64 |
| 1276646400000 | 171.7 |
| 1276732800000 | 172.08 |
| 1276819200000 | 173.18 |
| 1277078400000 | 174.77 |
| 1277164800000 | 174.2 |
| 1277251200000 | 172.5 |
| 1277337600000 | 168.83 |
| 1277424000000 | 168.08 |
| 1277683200000 | 169.81 |
| 1277769600000 | 164.51 |
| 1277856000000 | 164.29 |
| 1277942400000 | 160.34 |
| 1278028800000 | 161.07 |
| 1278288000000 | 161.33 |
| 1278374400000 | 165.39 |
| 1278460800000 | 166.7 |
| 1278547200000 | 168.55 |
| 1278633600000 | 169.37 |
| 1278892800000 | 169.81 |
| 1278979200000 | 172.57 |
| 1279065600000 | 172.83 |
| 1279152000000 | 171.18 |
| 1279238400000 | 168.55 |
| 1279497600000 | 167.39 |
| 1279584000000 | 166.5 |
| 1279670400000 | 168.99 |
| 1279756800000 | 171.93 |
| 1279843200000 | 172.59 |
| 1280102400000 | 174.51 |
| 1280188800000 | 174.66 |
| 1280275200000 | 174.17 |
| 1280361600000 | 174.4 |
| 1280448000000 | 173.92 |
| 1280707200000 | 177.4 |
| 1280793600000 | 177.69 |
| 1280880000000 | 177.64 |
| 1280966400000 | 177.57 |
| 1281052800000 | 176.26 |
| 1281312000000 | 177.84 |
| 1281398400000 | 175.87 |
| 1281484800000 | 171.65 |
| 1281571200000 | 170.78 |
| 1281657600000 | 171.19 |
| 1281916800000 | 171.56 |
| 1282003200000 | 174.6 |
| 1282089600000 | 174.51 |
| 1282176000000 | 172.74 |
| 1282262400000 | 170.38 |
| 1282521600000 | 171.13 |
| 1282608000000 | 167.82 |
| 1282694400000 | 166.62 |
| 1282780800000 | 168.08 |
| 1282867200000 | 169.42 |
| 1283126400000 | 170.06 |
| 1283212800000 | 170.45 |
| 1283299200000 | 174.39 |
| 1283385600000 | 175.1 |
| 1283472000000 | 176.46 |
| 1283731200000 | 177.1 |
| 1283817600000 | 175.62 |
| 1283904000000 | 176.8 |
| 1283990400000 | 178.48 |
| 1284076800000 | 178.63 |
| 1284336000000 | 180.52 |
| 1284422400000 | 181.01 |
| 1284508800000 | 180.14 |
| 1284595200000 | 179.23 |
| 1284681600000 | 179.66 |
| 1284940800000 | 181.24 |
| 1285027200000 | 182.01 |
| 1285113600000 | 180.38 |
| 1285200000000 | 179.81 |
| 1285286400000 | 181.58 |
| 1285545600000 | 181.91 |
| 1285632000000 | 182.43 |
| 1285718400000 | 182.38 |
| 1285804800000 | 182.31 |
| 1285891200000 | 182.35 |
| 1286150400000 | 181.71 |
| 1286236800000 | 183.34 |
| 1286323200000 | 184.02 |
| 1286409600000 | 184.14 |
| 1286496000000 | 184.47 |
| 1286755200000 | 185.74 |
| 1286841600000 | 185.99 |
| 1286928000000 | 189.17 |
| 1287014400000 | 189.27 |
| 1287100800000 | 188.66 |
| 1287360000000 | 188.94 |
| 1287446400000 | 187.9 |
| 1287532800000 | 188.37 |
| 1287619200000 | 190.16 |
| 1287705600000 | 190 |
| 1287964800000 | 191.43 |
| 1288051200000 | 190.6 |
| 1288137600000 | 189.35 |
| 1288224000000 | 189.23 |
| 1288310400000 | 189.46 |
| 1288569600000 | 190.05 |
| 1288656000000 | 190.55 |
| 1288742400000 | 189.58 |
| 1288828800000 | 191.85 |
| 1288915200000 | 192.36 |
| 1289174400000 | 192.29 |
| 1289260800000 | 193.73 |
| 1289347200000 | 191.81 |
| 1289433600000 | 190.48 |
| 1289520000000 | 189.45 |
| 1289779200000 | 191.12 |
| 1289865600000 | 186.87 |
| 1289952000000 | 188.03 |
| 1290038400000 | 190.31 |
| 1290124800000 | 190.17 |
| 1290384000000 | 189.76 |
| 1290470400000 | 186.65 |
| 1290556800000 | 189.02 |
| 1290643200000 | 190.34 |
| 1290729600000 | 189.54 |
| 1290988800000 | 187.49 |
| 1291075200000 | 186.66 |
| 1291161600000 | 191.24 |
| 1291248000000 | 195.72 |
| 1291334400000 | 196.35 |
| 1291593600000 | 197.1 |
| 1291680000000 | 198.79 |
| 1291766400000 | 199.11 |
| 1291852800000 | 198.69 |
| 1291939200000 | 198.9 |
| 1292198400000 | 200.28 |
| 1292284800000 | 200.7 |
| 1292371200000 | 201.11 |
| 1292457600000 | 200.9 |
| 1292544000000 | 201.26 |
| 1292803200000 | 202.56 |
| 1292889600000 | 204.74 |
| 1292976000000 | 205.46 |
| 1293062400000 | 205.6 |
| 1293148800000 | 205.29 |
| 1293408000000 | 204.15 |
| 1293494400000 | 205.15 |
| 1293580800000 | 206.3 |
| 1293667200000 | 206.05 |
| 1293753600000 | 206.1 |
| 1294012800000 | 208.58 |
| 1294099200000 | 207.88 |
| 1294185600000 | 206.53 |
| 1294272000000 | 207.08 |
| 1294358400000 | 206.34 |
| 1294617600000 | 204.05 |
| 1294704000000 | 207.44 |
| 1294790400000 | 210.03 |
| 1294876800000 | 208.45 |
| 1294963200000 | 208.25 |
| 1295222400000 | 207.99 |
| 1295308800000 | 209.02 |
| 1295395200000 | 206.75 |
| 1295481600000 | 203.3 |
| 1295568000000 | 204.12 |
| 1295827200000 | 204.09 |
| 1295913600000 | 204.47 |
| 1296000000000 | 206.41 |
| 1296086400000 | 207.02 |
| 1296172800000 | 206.91 |
| 1296432000000 | 205.54 |
| 1296518400000 | 208.19 |
| 1296604800000 | 207.24 |
| 1296691200000 | 207.05 |
| 1296777600000 | 208.26 |
| 1297036800000 | 210.12 |
| 1297123200000 | 209.93 |
| 1297209600000 | 209.57 |
| 1297296000000 | 207.66 |
| 1297382400000 | 208.75 |
| 1297641600000 | 210.39 |
| 1297728000000 | 209.28 |
| 1297814400000 | 209.59 |
| 1297900800000 | 208.99 |
| 1297987200000 | 209.66 |
| 1298246400000 | 206.97 |
| 1298332800000 | 205.99 |
| 1298419200000 | 204.02 |
| 1298505600000 | 202.94 |
| 1298592000000 | 205.67 |
| 1298851200000 | 207.48 |
| 1298937600000 | 207.88 |
| 1299024000000 | 206.55 |
| 1299110400000 | 206.94 |
| 1299196800000 | 207.17 |
| 1299456000000 | 207.15 |
| 1299542400000 | 207 |
| 1299628800000 | 207.43 |
| 1299715200000 | 204.98 |
| 1299801600000 | 202.57 |
| 1300060800000 | 201.14 |
| 1300147200000 | 196.87 |
| 1300233600000 | 195.7 |
| 1300320000000 | 198.57 |
| 1300406400000 | 200.41 |
| 1300665600000 | 203.77 |
| 1300752000000 | 203.17 |
| 1300838400000 | 203.67 |
| 1300924800000 | 205.86 |
| 1301011200000 | 206.69 |
| 1301270400000 | 207.27 |
| 1301356800000 | 206.8 |
| 1301443200000 | 208.31 |
| 1301529600000 | 207.95 |
| 1301616000000 | 209.73 |
| 1301875200000 | 210.94 |
| 1301961600000 | 210.62 |
| 1302048000000 | 211.13 |
| 1302134400000 | 210.11 |
| 1302220800000 | 210.74 |
| 1302480000000 | 209.58 |
| 1302566400000 | 206.65 |
| 1302652800000 | 208.15 |
| 1302739200000 | 207.53 |
| 1302825600000 | 208.13 |
| 1303084800000 | 204.93 |
| 1303171200000 | 206.44 |
| 1303257600000 | 208.99 |
| 1303344000000 | 209.93 |
| 1303776000000 | 210.37 |
| 1303862400000 | 210.39 |
| 1303948800000 | 211.39 |
| 1304035200000 | 212.6 |
| 1304294400000 | 212.98 |
| 1304380800000 | 211.75 |
| 1304467200000 | 208.85 |
| 1304553600000 | 208.47 |
| 1304640000000 | 210.7 |
| 1304899200000 | 210.82 |
| 1304985600000 | 212.49 |
| 1305072000000 | 212.76 |
| 1305158400000 | 211.35 |
| 1305244800000 | 211.31 |
| 1305504000000 | 210.93 |
| 1305590400000 | 209.48 |
| 1305676800000 | 209.78 |
| 1305763200000 | 210.59 |
| 1305849600000 | 210.65 |
| 1306108800000 | 207.13 |
| 1306195200000 | 207.46 |
| 1306281600000 | 207.85 |
| 1306368000000 | 207.69 |
| 1306454400000 | 209.21 |
| 1306713600000 | 209.68 |
| 1306800000000 | 211.27 |
| 1306886400000 | 211.25 |
| 1306972800000 | 210.02 |
| 1307059200000 | 208.98 |
| 1307318400000 | 207.76 |
| 1307404800000 | 206.73 |
| 1307491200000 | 203.13 |
| 1307577600000 | 204.21 |
| 1307664000000 | 201.98 |
| 1307923200000 | 201.8 |
| 1308009600000 | 202.85 |
| 1308096000000 | 200.44 |
| 1308182400000 | 198.23 |
| 1308268800000 | 198.69 |
| 1308528000000 | 196.21 |
| 1308614400000 | 199.31 |
| 1308700800000 | 198.84 |
| 1308787200000 | 195.58 |
| 1308873600000 | 195.19 |
| 1309132800000 | 194.52 |
| 1309219200000 | 195.99 |
| 1309305600000 | 200.07 |
| 1309392000000 | 203.06 |
| 1309478400000 | 204.54 |
| 1309737600000 | 206 |
| 1309824000000 | 205.34 |
| 1309910400000 | 203.9 |
| 1309996800000 | 205.33 |
| 1310083200000 | 203.22 |
| 1310342400000 | 198.63 |
| 1310428800000 | 197.38 |
| 1310515200000 | 198.92 |
| 1310601600000 | 196.41 |
| 1310688000000 | 194.98 |
| 1310947200000 | 190.67 |
| 1311033600000 | 192.72 |
| 1311120000000 | 195.31 |
| 1311206400000 | 197.46 |
| 1311292800000 | 199.12 |
| 1311552000000 | 198.77 |
| 1311638400000 | 197.66 |
| 1311724800000 | 195.38 |
| 1311811200000 | 193.97 |
| 1311897600000 | 193.17 |
| 1312156800000 | 191.02 |
| 1312243200000 | 185.16 |
| 1312329600000 | 180.11 |
| 1312416000000 | 171.76 |
| 1312502400000 | 168.9 |
| 1312761600000 | 159.3 |
| 1312848000000 | 163.11 |
| 1312934400000 | 160.95 |
| 1313020800000 | 164.53 |
| 1313107200000 | 169.86 |
| 1313366400000 | 171.74 |
| 1313452800000 | 169.4 |
| 1313539200000 | 169.97 |
| 1313625600000 | 161.41 |
| 1313712000000 | 159.25 |
| 1313971200000 | 160.45 |
| 1314057600000 | 160.57 |
| 1314144000000 | 163.28 |
| 1314230400000 | 163.34 |
| 1314316800000 | 162.24 |
| 1314576000000 | 166.44 |
| 1314662400000 | 167.27 |
| 1314748800000 | 172.4 |
| 1314835200000 | 172.73 |
| 1314921600000 | 168.87 |
| 1315180800000 | 161.87 |
| 1315267200000 | 159.75 |
| 1315353600000 | 164.74 |
| 1315440000000 | 165.46 |
| 1315526400000 | 161.69 |
| 1315785600000 | 156.55 |
| 1315872000000 | 156.98 |
| 1315958400000 | 159.15 |
| 1316044800000 | 162.22 |
| 1316131200000 | 165.12 |
| 1316390400000 | 161.26 |
| 1316476800000 | 162.49 |
| 1316563200000 | 160.94 |
| 1316649600000 | 153.77 |
| 1316736000000 | 152.54 |
| 1316995200000 | 152.86 |
| 1317081600000 | 159.2 |
| 1317168000000 | 158.36 |
| 1317254400000 | 159.36 |
| 1317340800000 | 156.54 |
| 1317600000000 | 154.5 |
| 1317686400000 | 149.05 |
| 1317772800000 | 152.68 |
| 1317859200000 | 156.81 |
| 1317945600000 | 157.24 |
| 1318204800000 | 160.41 |
| 1318291200000 | 160.04 |
| 1318377600000 | 163.48 |
| 1318464000000 | 162.41 |
| 1318550400000 | 164.79 |
| 1318809600000 | 162.57 |
| 1318896000000 | 162.64 |
| 1318982400000 | 162.5 |
| 1319068800000 | 160.45 |
| 1319155200000 | 163.81 |
| 1319414400000 | 166.86 |
| 1319500800000 | 165.85 |
| 1319587200000 | 166 |
| 1319673600000 | 171.44 |
| 1319760000000 | 170.7 |
| 1320019200000 | 167.36 |
| 1320105600000 | 160.41 |
| 1320192000000 | 161.53 |
| 1320278400000 | 165.11 |
| 1320364800000 | 164.21 |
| 1320624000000 | 163.25 |
| 1320710400000 | 164.14 |
| 1320796800000 | 160.76 |
| 1320883200000 | 159.59 |
| 1320969600000 | 163.45 |
| 1321228800000 | 161.98 |
| 1321315200000 | 160.09 |
| 1321401600000 | 159.66 |
| 1321488000000 | 157.22 |
| 1321574400000 | 156.02 |
| 1321833600000 | 150.74 |
| 1321920000000 | 149.44 |
| 1322006400000 | 147.24 |
| 1322092800000 | 147.65 |
| 1322179200000 | 147.35 |
| 1322438400000 | 152.65 |
| 1322524800000 | 153.53 |
| 1322611200000 | 159.77 |
| 1322697600000 | 158.17 |
| 1322784000000 | 159.87 |
| 1323043200000 | 162.15 |
| 1323129600000 | 161.11 |
| 1323216000000 | 160.59 |
| 1323302400000 | 157.11 |
| 1323388800000 | 158.12 |
| 1323648000000 | 154.19 |
| 1323734400000 | 154.28 |
| 1323820800000 | 151.12 |
| 1323907200000 | 152.54 |
| 1323993600000 | 152.71 |
| 1324252800000 | 152.47 |
| 1324339200000 | 156.48 |
| 1324425600000 | 156.09 |
| 1324512000000 | 158.06 |
| 1324598400000 | 159.34 |
| 1324944000000 | 159.42 |
| 1325030400000 | 158.52 |
| 1325116800000 | 159.41 |
| 1325203200000 | 161.15 |
| 1325462400000 | 163.82 |
| 1325548800000 | 166.18 |
| 1325635200000 | 164.81 |
| 1325721600000 | 163.52 |
| 1325808000000 | 163.9 |
| 1326067200000 | 163.29 |
| 1326153600000 | 165.49 |
| 1326240000000 | 166.13 |
| 1326326400000 | 167.91 |
| 1326412800000 | 167.71 |
| 1326672000000 | 168.8 |
| 1326758400000 | 170.28 |
| 1326844800000 | 171.51 |
| 1326931200000 | 174.5 |
| 1327017600000 | 174.73 |
| 1327276800000 | 176.39 |
| 1327363200000 | 174.55 |
| 1327449600000 | 175.09 |
| 1327536000000 | 177.69 |
| 1327622400000 | 177.51 |
| 1327881600000 | 174.51 |
| 1327968000000 | 176.56 |
| 1328054400000 | 180.46 |
| 1328140800000 | 181.99 |
| 1328227200000 | 184.17 |
| 1328486400000 | 184.77 |
| 1328572800000 | 183.9 |
| 1328659200000 | 184.75 |
| 1328745600000 | 184.69 |
| 1328832000000 | 183.78 |
| 1329091200000 | 184.97 |
| 1329177600000 | 184.49 |
| 1329264000000 | 185.21 |
| 1329350400000 | 184.12 |
| 1329436800000 | 186.14 |
| 1329696000000 | 188.74 |
| 1329782400000 | 187.72 |
| 1329868800000 | 186 |
| 1329955200000 | 184.54 |
| 1330041600000 | 185.92 |
| 1330300800000 | 184.96 |
| 1330387200000 | 185.29 |
| 1330473600000 | 186.15 |
| 1330560000000 | 187.18 |
| 1330646400000 | 187.58 |
| 1330905600000 | 186.27 |
| 1330992000000 | 180.36 |
| 1331078400000 | 181.92 |
| 1331164800000 | 185.64 |
| 1331251200000 | 186.37 |
| 1331510400000 | 185.69 |
| 1331596800000 | 188.46 |
| 1331683200000 | 188.58 |
| 1331769600000 | 189.32 |
| 1331856000000 | 189.79 |
| 1332115200000 | 189.94 |
| 1332201600000 | 187.83 |
| 1332288000000 | 187.27 |
| 1332374400000 | 184.49 |
| 1332460800000 | 185.48 |
| 1332720000000 | 188.11 |
| 1332806400000 | 187.52 |
| 1332892800000 | 185.91 |
| 1332979200000 | 183.43 |
| 1333065600000 | 185.32 |
| 1333324800000 | 186.68 |
| 1333411200000 | 186.58 |
| 1333497600000 | 181.98 |
| 1333584000000 | 182.15 |
| 1334016000000 | 177.52 |
| 1334102400000 | 178.86 |
| 1334188800000 | 181.94 |
| 1334275200000 | 179.93 |
| 1334534400000 | 179.47 |
| 1334620800000 | 183.19 |
| 1334707200000 | 182.32 |
| 1334793600000 | 181.46 |
| 1334880000000 | 182.05 |
| 1335139200000 | 177.17 |
| 1335225600000 | 179.24 |
| 1335312000000 | 182.28 |
| 1335398400000 | 181.45 |
| 1335484800000 | 183.69 |
| 1335744000000 | 183.86 |
| 1335830400000 | 184.01 |
| 1335916800000 | 183.23 |
| 1336003200000 | 183.64 |
| 1336089600000 | 180.06 |
| 1336348800000 | 181.24 |
| 1336435200000 | 177.65 |
| 1336521600000 | 176.18 |
| 1336608000000 | 178.31 |
| 1336694400000 | 179.26 |
| 1336953600000 | 175.27 |
| 1337040000000 | 173.45 |
| 1337126400000 | 173.02 |
| 1337212800000 | 171.94 |
| 1337299200000 | 169.31 |
| 1337558400000 | 171.36 |
| 1337644800000 | 175.46 |
| 1337731200000 | 171.71 |
| 1337817600000 | 172.26 |
| 1337904000000 | 172.43 |
| 1338163200000 | 172.93 |
| 1338249600000 | 174.89 |
| 1338336000000 | 172.29 |
| 1338422400000 | 171.34 |
| 1338508800000 | 167.33 |
| 1338768000000 | 165.61 |
| 1338854400000 | 166.18 |
| 1338940800000 | 169.97 |
| 1339027200000 | 173.09 |
| 1339113600000 | 172.23 |
| 1339372800000 | 171.51 |
| 1339459200000 | 170.11 |
| 1339545600000 | 168.66 |
| 1339632000000 | 168.71 |
| 1339718400000 | 171.46 |
| 1339977600000 | 171.6 |
| 1340064000000 | 174.24 |
| 1340150400000 | 175.81 |
| 1340236800000 | 175.57 |
| 1340323200000 | 174.19 |
| 1340582400000 | 170.06 |
| 1340668800000 | 168.81 |
| 1340755200000 | 171 |
| 1340841600000 | 169.94 |
| 1340928000000 | 175.99 |
| 1341187200000 | 177.93 |
| 1341273600000 | 180.07 |
| 1341360000000 | 180.44 |
| 1341446400000 | 180.02 |
| 1341532800000 | 177.23 |
| 1341792000000 | 176.27 |
| 1341878400000 | 178.01 |
| 1341964800000 | 176.89 |
| 1342051200000 | 174.88 |
| 1342137600000 | 177.15 |
| 1342396800000 | 178.49 |
| 1342483200000 | 179.51 |
| 1342569600000 | 180.05 |
| 1342656000000 | 182.8 |
| 1342742400000 | 181.18 |
| 1343001600000 | 175.84 |
| 1343088000000 | 175.77 |
| 1343174400000 | 176.1 |
| 1343260800000 | 179.36 |
| 1343347200000 | 180.15 |
| 1343606400000 | 182.24 |
| 1343692800000 | 181.36 |
| 1343779200000 | 180.95 |
| 1343865600000 | 178.07 |
| 1343952000000 | 181.71 |
| 1344211200000 | 183.74 |
| 1344297600000 | 184.63 |
| 1344384000000 | 184.34 |
| 1344470400000 | 185.06 |
| 1344556800000 | 184.92 |
| 1344816000000 | 183.88 |
| 1344902400000 | 184.45 |
| 1344988800000 | 184.25 |
| 1345075200000 | 185.11 |
| 1345161600000 | 187.09 |
| 1345420800000 | 186.1 |
| 1345507200000 | 187.66 |
| 1345593600000 | 186 |
| 1345680000000 | 184.73 |
| 1345766400000 | 184.14 |
| 1346025600000 | 184.86 |
| 1346112000000 | 183.63 |
| 1346198400000 | 184.06 |
| 1346284800000 | 183.28 |
| 1346371200000 | 184.73 |
| 1346630400000 | 185.61 |
| 1346716800000 | 184.71 |
| 1346803200000 | 185.07 |
| 1346889600000 | 187.94 |
| 1346976000000 | 189.95 |
| 1347235200000 | 190.32 |
| 1347321600000 | 190.92 |
| 1347408000000 | 192.6 |
| 1347494400000 | 191.68 |
| 1347580800000 | 194.61 |
| 1347840000000 | 193.84 |
| 1347926400000 | 192.94 |
| 1348012800000 | 193.79 |
| 1348099200000 | 193.23 |
| 1348185600000 | 194.19 |
| 1348444800000 | 193.32 |
| 1348531200000 | 194.26 |
| 1348617600000 | 190.57 |
| 1348704000000 | 191.49 |
| 1348790400000 | 191.08 |
| 1349049600000 | 193.2 |
| 1349136000000 | 193.51 |
| 1349222400000 | 192.97 |
| 1349308800000 | 193.58 |
| 1349395200000 | 196.27 |
| 1349654400000 | 194.93 |
| 1349740800000 | 194.19 |
| 1349827200000 | 192.13 |
| 1349913600000 | 192.78 |
| 1350000000000 | 192.44 |
| 1350259200000 | 193.02 |
| 1350345600000 | 195.06 |
| 1350432000000 | 196.38 |
| 1350518400000 | 196.84 |
| 1350604800000 | 195.59 |
| 1350864000000 | 195.37 |
| 1350950400000 | 192.4199 |
| 1351036800000 | 193.45 |
| 1351123200000 | 193.79 |
| 1351209600000 | 194.08 |
| 1351468800000 | 192.84 |
| 1351555200000 | 193.74 |
| 1351641600000 | 193.53 |
| 1351728000000 | 194.85 |
| 1351814400000 | 196.07 |
| 1352073600000 | 195.48 |
| 1352160000000 | 196.34 |
| 1352246400000 | 194.49 |
| 1352332800000 | 193.19 |
| 1352419200000 | 192.57 |
| 1352678400000 | 191.57 |
| 1352764800000 | 190.74 |
| 1352851200000 | 190.27 |
| 1352937600000 | 187.8 |
| 1353024000000 | 186.47 |
| 1353283200000 | 189.98 |
| 1353369600000 | 190.35 |
| 1353456000000 | 191.32 |
| 1353542400000 | 193.26 |
| 1353628800000 | 194.07 |
| 1353888000000 | 193.47 |
| 1353974400000 | 193.8899 |
| 1354060800000 | 193.29 |
| 1354147200000 | 195.49 |
| 1354233600000 | 195.55 |
| 1354492800000 | 195.96 |
| 1354579200000 | 195.83 |
| 1354665600000 | 196.87 |
| 1354752000000 | 198.32 |
| 1354838400000 | 198.37 |
| 1355097600000 | 197.55 |
| 1355184000000 | 198.91 |
| 1355270400000 | 199.49 |
| 1355356800000 | 199.11 |
| 1355443200000 | 199.54 |
| 1355702400000 | 199.57 |
| 1355788800000 | 201.1699 |
| 1355875200000 | 203.23 |
| 1355961600000 | 203.55 |
| 1356048000000 | 203.04 |
| 1356307200000 | 202.55 |
| 1356566400000 | 203.21 |
| 1356652800000 | 202.24 |
| 1356912000000 | 202.56 |
| 1357084800000 | 207.06 |
| 1357171200000 | 208.27 |
| 1357257600000 | 209.41 |
| 1357516800000 | 209.92 |
| 1357603200000 | 210.15 |
| 1357689600000 | 211.43 |
| 1357776000000 | 211.51 |
| 1357862400000 | 210.95 |
| 1358121600000 | 210.28 |
| 1358208000000 | 209.12 |
| 1358294400000 | 209.49 |
| 1358380800000 | 211.46 |
| 1358467200000 | 212.04 |
| 1358726400000 | 212.96 |
| 1358812800000 | 213.3 |
| 1358899200000 | 213.9 |
| 1358985600000 | 214.01 |
| 1359072000000 | 214.64 |
| 1359331200000 | 215.14 |
| 1359417600000 | 214.63 |
| 1359504000000 | 213.56 |
| 1359590400000 | 212.19 |
| 1359676800000 | 214.57 |
| 1359936000000 | 211.24 |
| 1360022400000 | 212.3 |
| 1360108800000 | 212.92 |
| 1360195200000 | 213.25 |
| 1360281600000 | 214.92 |
| 1360540800000 | 214.65 |
| 1360627200000 | 216.42 |
| 1360713600000 | 218.7 |
| 1360800000000 | 218.13 |
| 1360886400000 | 218.96 |
| 1361145600000 | 218.36 |
| 1361232000000 | 221.49 |
| 1361318400000 | 221.8 |
| 1361404800000 | 218.03 |
| 1361491200000 | 219.34 |
| 1361750400000 | 219.85 |
| 1361836800000 | 217.22 |
| 1361923200000 | 219.12 |
| 1362009600000 | 220.37 |
| 1362096000000 | 219.36 |
| 1362355200000 | 218.16 |
| 1362441600000 | 221.38 |
| 1362528000000 | 220.82 |
| 1362614400000 | 221.05 |
| 1362700800000 | 222.25 |
| 1362960000000 | 221.96 |
| 1363046400000 | 222.41 |
| 1363132800000 | 221.78 |
| 1363219200000 | 222.97 |
| 1363305600000 | 223.19 |
| 1363564800000 | 222.95 |
| 1363651200000 | 220.77 |
| 1363737600000 | 221.27 |
| 1363824000000 | 220.31 |
| 1363910400000 | 219.61 |
| 1364169600000 | 219.25 |
| 1364256000000 | 218.92 |
| 1364342400000 | 217.55 |
| 1364428800000 | 218.36 |
| 1364860800000 | 219.76 |
| 1364947200000 | 218.83 |
| 1365033600000 | 216.5 |
| 1365120000000 | 212.86 |
| 1365379200000 | 213.23 |
| 1365465600000 | 214.52 |
| 1365552000000 | 218.58 |
| 1365638400000 | 220.59 |
| 1365724800000 | 219.35 |
| 1365984000000 | 216.92 |
| 1366070400000 | 215.63 |
| 1366156800000 | 212.41 |
| 1366243200000 | 212.24 |
| 1366329600000 | 213.61 |
| 1366588800000 | 214.51 |
| 1366675200000 | 217.86 |
| 1366761600000 | 219.07 |
| 1366848000000 | 221.23 |
| 1366934400000 | 220.62 |
| 1367193600000 | 221.52 |
| 1367280000000 | 232.49 |
| 1367366400000 | 232.56 |
| 1367452800000 | 233.17 |
| 1367539200000 | 238.04 |
| 1367798400000 | 239.31 |
| 1367884800000 | 239.41 |
| 1367971200000 | 241.63 |
| 1368057600000 | 241.7 |
| 1368144000000 | 242.09 |
| 1368403200000 | 240.63 |
| 1368489600000 | 239.03 |
| 1368576000000 | 238.94 |
| 1368662400000 | 242.41 |
| 1368748800000 | 242.08 |
| 1369008000000 | 237.42 |
| 1369094400000 | 236.27 |
| 1369180800000 | 234.97 |
| 1369267200000 | 227.93 |
| 1369353600000 | 227.97 |
| 1369612800000 | 229.08 |
| 1369699200000 | 231.53 |
| 1369785600000 | 228.97 |
| 1369872000000 | 229.41 |
| 1369958400000 | 229.56 |
| 1370217600000 | 227.34 |
| 1370304000000 | 227.54 |
| 1370390400000 | 225.14 |
| 1370476800000 | 223.1 |
| 1370563200000 | 224.3 |
| 1370822400000 | 224.19 |
| 1370908800000 | 220.21 |
| 1370995200000 | 220.28 |
| 1371081600000 | 219.95 |
| 1371168000000 | 222.02 |
| 1371427200000 | 222.98 |
| 1371513600000 | 223.17 |
| 1371600000000 | 223.04 |
| 1371686400000 | 216.7 |
| 1371772800000 | 214.05 |
| 1372032000000 | 208.81 |
| 1372118400000 | 211.5 |
| 1372204800000 | 215.14 |
| 1372291200000 | 217.19 |
| 1372377600000 | 216.44 |
| 1372636800000 | 218.31 |
| 1372723200000 | 217.82 |
| 1372809600000 | 215.88 |
| 1372896000000 | 219.75 |
| 1372982400000 | 218.5 |
| 1373241600000 | 220.57 |
| 1373328000000 | 221.8 |
| 1373414400000 | 221.8 |
| 1373500800000 | 222.95 |
| 1373587200000 | 223.03 |
| 1373846400000 | 223.51 |
| 1373932800000 | 223.53 |
| 1374019200000 | 224.25 |
| 1374105600000 | 226.66 |
| 1374192000000 | 227.01 |
| 1374451200000 | 227.24 |
| 1374537600000 | 227.44 |
| 1374624000000 | 228.15 |
| 1374710400000 | 227.97 |
| 1374796800000 | 227.62 |
| 1375056000000 | 227.68 |
| 1375142400000 | 228.42 |
| 1375228800000 | 228.44 |
| 1375315200000 | 231.47 |
| 1375401600000 | 231.88 |
| 1375660800000 | 233.2 |
| 1375747200000 | 232.34 |
| 1375833600000 | 231.51 |
| 1375920000000 | 233.49 |
| 1376006400000 | 234.85 |
| 1376265600000 | 235.55 |
| 1376352000000 | 236.03 |
| 1376438400000 | 237.29 |
| 1376524800000 | 234.97 |
| 1376611200000 | 235.78 |
| 1376870400000 | 235.54 |
| 1376956800000 | 233.15 |
| 1377043200000 | 232.41 |
| 1377129600000 | 234.77 |
| 1377216000000 | 235.71 |
| 1377475200000 | 234.69 |
| 1377561600000 | 230.3 |
| 1377648000000 | 229.23 |
| 1377734400000 | 230.79 |
| 1377820800000 | 228.96 |
| 1378080000000 | 232.55 |
| 1378166400000 | 232.75 |
| 1378252800000 | 232.97 |
| 1378339200000 | 234.12 |
| 1378425600000 | 234.88 |
| 1378684800000 | 235.93 |
| 1378771200000 | 239.85 |
| 1378857600000 | 240.96 |
| 1378944000000 | 240.84 |
| 1379030400000 | 240.46 |
| 1379289600000 | 242.18 |
| 1379376000000 | 241.53 |
| 1379462400000 | 241.76 |
| 1379548800000 | 243.78 |
| 1379635200000 | 242.88 |
| 1379894400000 | 242.16 |
| 1379980800000 | 242.74 |
| 1380067200000 | 242.24 |
| 1380153600000 | 242.58 |
| 1380240000000 | 242.4 |
| 1380499200000 | 240.97 |
| 1380585600000 | 243.82 |
| 1380672000000 | 243.28 |
| 1380758400000 | 243.35 |
| 1380844800000 | 243.99 |
| 1381104000000 | 243 |
| 1381190400000 | 242.02 |
| 1381276800000 | 240.93 |
| 1381363200000 | 244 |
| 1381449600000 | 245 |
| 1381708800000 | 245.11 |
| 1381795200000 | 247.11 |
| 1381881600000 | 247.26 |
| 1381968000000 | 247.7 |
| 1382054400000 | 249.89 |
| 1382313600000 | 252.34 |
| 1382400000000 | 252.43 |
| 1382486400000 | 250.96 |
| 1382572800000 | 251.98 |
| 1382659200000 | 251.58 |
| 1382918400000 | 250.66 |
| 1383004800000 | 252.02 |
| 1383091200000 | 252.38 |
| 1383177600000 | 253.27 |
| 1383264000000 | 253.17 |
| 1383523200000 | 253.67 |
| 1383609600000 | 253.12 |
| 1383696000000 | 255.62 |
| 1383782400000 | 255.16 |
| 1383868800000 | 253.87 |
| 1384128000000 | 255.5 |
| 1384214400000 | 253.27 |
| 1384300800000 | 250.67 |
| 1384387200000 | 251.94 |
| 1384473600000 | 252.43 |
| 1384732800000 | 253.95 |
| 1384819200000 | 252.05 |
| 1384905600000 | 251.1 |
| 1384992000000 | 250.81 |
| 1385078400000 | 251.93 |
| 1385337600000 | 253.27 |
| 1385424000000 | 253.58 |
| 1385510400000 | 254.91 |
| 1385596800000 | 255.69 |
| 1385683200000 | 255.96 |
| 1385942400000 | 256.0299 |
| 1386028800000 | 252.14 |
| 1386115200000 | 250.39 |
| 1386201600000 | 249.02 |
| 1386288000000 | 249.85 |
| 1386547200000 | 250.61 |
| 1386633600000 | 250.53 |
| 1386720000000 | 249.46 |
| 1386806400000 | 246.8 |
| 1386892800000 | 246.76 |
| 1387152000000 | 248.01 |
| 1387238400000 | 247.79 |
| 1387324800000 | 249.77 |
| 1387411200000 | 253.13 |
| 1387497600000 | 254.66 |
| 1387756800000 | 256.43 |
| 1387843200000 | 256.42 |
| 1388102400000 | 259.17 |
| 1388361600000 | 260.02 |
| 1388448000000 | 260.26 |
| 1388620800000 | 259.97 |
| 1388707200000 | 262.2 |
| 1388966400000 | 262.38 |
| 1389052800000 | 264.06 |
| 1389139200000 | 264.48 |
| 1389225600000 | 265.02 |
| 1389312000000 | 267.71 |
| 1389571200000 | 269.32 |
| 1389657600000 | 269.17 |
| 1389744000000 | 271.7 |
| 1389830400000 | 271.04 |
| 1389916800000 | 272.42 |
| 1390176000000 | 271.77 |
| 1390262400000 | 270.87 |
| 1390348800000 | 271.04 |
| 1390435200000 | 269.07 |
| 1390521600000 | 263.14 |
| 1390780800000 | 259.83 |
| 1390867200000 | 263.16 |
| 1390953600000 | 262.4 |
| 1391040000000 | 262.77 |
| 1391126400000 | 262.14 |
| 1391385600000 | 259.46 |
| 1391472000000 | 259.29 |
| 1391558400000 | 259.7799 |
| 1391644800000 | 263.99 |
| 1391731200000 | 265.2799 |
| 1391990400000 | 266.1 |
| 1392076800000 | 268.33 |
| 1392163200000 | 270.24 |
| 1392249600000 | 270.0299 |
| 1392336000000 | 271.71 |
| 1392595200000 | 273.49 |
| 1392681600000 | 272.43 |
| 1392768000000 | 273.33 |
| 1392854400000 | 272.81 |
| 1392940800000 | 274.2799 |
| 1393200000000 | 276.1 |
| 1393286400000 | 277.1 |
| 1393372800000 | 277.58 |
| 1393459200000 | 277.06 |
| 1393545600000 | 279.51 |
| 1393804800000 | 272.25 |
| 1393891200000 | 277.79 |
| 1393977600000 | 278.95 |
| 1394064000000 | 280.43 |
| 1394150400000 | 278.89 |
| 1394409600000 | 278.13 |
| 1394496000000 | 278.75 |
| 1394582400000 | 275.27 |
| 1394668800000 | 273.2799 |
| 1394755200000 | 270.7799 |
| 1395014400000 | 275.7799 |
| 1395100800000 | 277.9 |
| 1395187200000 | 278.17 |
| 1395273600000 | 276.33 |
| 1395360000000 | 275.6 |
| 1395619200000 | 271.75 |
| 1395705600000 | 274.32 |
| 1395792000000 | 276.49 |
| 1395878400000 | 276.99 |
| 1395964800000 | 278.88 |
| 1396224000000 | 280.6 |
| 1396310400000 | 283.14 |
| 1396396800000 | 283.5 |
| 1396483200000 | 283.21 |
| 1396569600000 | 284.85 |
| 1396828800000 | 282.1 |
| 1396915200000 | 278.83 |
| 1397001600000 | 281.32 |
| 1397088000000 | 279.51 |
| 1397174400000 | 275.11 |
| 1397433600000 | 271.7 |
| 1397520000000 | 268.66 |
| 1397606400000 | 272.62 |
| 1397692800000 | 274.65 |
| 1398124800000 | 279.46 |
| 1398211200000 | 278.61 |
| 1398297600000 | 279.14 |
| 1398384000000 | 277.06 |
| 1398643200000 | 276.64 |
| 1398729600000 | 278.73 |
| 1398816000000 | 279.37 |
| 1398902400000 | 279.7 |
| 1398988800000 | 281.48 |
| 1399248000000 | 280.25 |
| 1399334400000 | 280.5299 |
| 1399420800000 | 279.2799 |
| 1399507200000 | 282.27 |
| 1399593600000 | 281.32 |
| 1399852800000 | 283.52 |
| 1399939200000 | 283.07 |
| 1400025600000 | 281.93 |
| 1400112000000 | 277.51 |
| 1400198400000 | 275.26 |
| 1400457600000 | 275.97 |
| 1400544000000 | 277.15 |
| 1400630400000 | 278.25 |
| 1400716800000 | 279.68 |
| 1400803200000 | 280.87 |
| 1401062400000 | 284.01 |
| 1401148800000 | 285.6 |
| 1401235200000 | 286.3399 |
| 1401321600000 | 286.61 |
| 1401408000000 | 287.07 |
| 1401667200000 | 288.56 |
| 1401753600000 | 286.7 |
| 1401840000000 | 287.94 |
| 1401926400000 | 289.02 |
| 1402012800000 | 291.79 |
| 1402272000000 | 292.6 |
| 1402358400000 | 293.02 |
| 1402444800000 | 290.39 |
| 1402531200000 | 290.65 |
| 1402617600000 | 288.54 |
| 1402876800000 | 286.22 |
| 1402963200000 | 286.54 |
| 1403049600000 | 287.19 |
| 1403136000000 | 287.96 |
| 1403222400000 | 287.58 |
| 1403481600000 | 286.7799 |
| 1403568000000 | 285.2799 |
| 1403654400000 | 282.58 |
| 1403740800000 | 283.19 |
| 1403827200000 | 283.11 |
| 1404086400000 | 283.2799 |
| 1404172800000 | 284.21 |
| 1404259200000 | 285.86 |
| 1404345600000 | 288.21 |
| 1404432000000 | 287.62 |
| 1404691200000 | 285.52 |
| 1404777600000 | 281.22 |
| 1404864000000 | 280.8399 |
| 1404950400000 | 276.98 |
| 1405036800000 | 277.27 |
| 1405296000000 | 280.02 |
| 1405382400000 | 278.3 |
| 1405468800000 | 281.17 |
| 1405555200000 | 280.33 |
| 1405641600000 | 278.6 |
| 1405900800000 | 277.46 |
| 1405987200000 | 279.2799 |
| 1406073600000 | 280.44 |
| 1406160000000 | 281.64 |
| 1406246400000 | 280.92 |
| 1406505600000 | 279.3399 |
| 1406592000000 | 279.86 |
| 1406678400000 | 278.17 |
| 1406764800000 | 273.94 |
| 1406851200000 | 270.41 |
| 1407110400000 | 268.94 |
| 1407196800000 | 268.5899 |
| 1407283200000 | 264.3 |
| 1407369600000 | 262.19 |
| 1407456000000 | 259.57 |
| 1407715200000 | 265.45 |
| 1407801600000 | 265.32 |
| 1407888000000 | 265.98 |
| 1407974400000 | 266.9 |
| 1408060800000 | 266.27 |
| 1408320000000 | 268.85 |
| 1408406400000 | 271.25 |
| 1408492800000 | 270.82 |
| 1408579200000 | 273.44 |
| 1408665600000 | 272.83 |
| 1408924800000 | 275.39 |
| 1409011200000 | 277.39 |
| 1409097600000 | 278.69 |
| 1409184000000 | 275.73 |
| 1409270400000 | 274.92 |
| 1409529600000 | 274.52 |
| 1409616000000 | 274.69 |
| 1409702400000 | 276.36 |
| 1409788800000 | 278.6 |
| 1409875200000 | 278.27 |
| 1410134400000 | 277.92 |
| 1410220800000 | 276.33 |
| 1410307200000 | 274.95 |
| 1410393600000 | 274.29 |
| 1410480000000 | 274.49 |
| 1410739200000 | 273.41 |
| 1410825600000 | 270.98 |
| 1410912000000 | 273.02 |
| 1410998400000 | 274.33 |
| 1411084800000 | 274.57 |
| 1411344000000 | 273.58 |
| 1411430400000 | 270.2799 |
| 1411516800000 | 270.11 |
| 1411603200000 | 268.61 |
| 1411689600000 | 268.46 |
| 1411948800000 | 267.7 |
| 1412035200000 | 269.91 |
| 1412121600000 | 267.51 |
| 1412208000000 | 261.95 |
| 1412294400000 | 264.04 |
| 1412553600000 | 263.99 |
| 1412640000000 | 259.01 |
| 1412726400000 | 256.12 |
| 1412812800000 | 254.12 |
| 1412899200000 | 250.18 |
| 1413158400000 | 249.17 |
| 1413244800000 | 250.24 |
| 1413331200000 | 243.71 |
| 1413417600000 | 242.02 |
| 1413504000000 | 250.14 |
| 1413763200000 | 249.88 |
| 1413849600000 | 256.11 |
| 1413936000000 | 259.06 |
| 1414022400000 | 260.77 |
| 1414108800000 | 259.63 |
| 1414368000000 | 257.06 |
| 1414454400000 | 259.8 |
| 1414540800000 | 260.3399 |
| 1414627200000 | 260.8399 |
| 1414713600000 | 264.92 |
| 1414972800000 | 264.86 |
| 1415059200000 | 262.67 |
| 1415145600000 | 265.07 |
| 1415232000000 | 265.5899 |
| 1415318400000 | 264.11 |
| 1415577600000 | 266.44 |
| 1415664000000 | 266.63 |
| 1415750400000 | 264.01 |
| 1415836800000 | 264.11 |
| 1415923200000 | 263.93 |
| 1416182400000 | 264.8399 |
| 1416268800000 | 267.35 |
| 1416355200000 | 267.79 |
| 1416441600000 | 267.7799 |
| 1416528000000 | 271.75 |
| 1416787200000 | 273.23 |
| 1416873600000 | 273.89 |
| 1416960000000 | 273.31 |
| 1417046400000 | 273.4 |
| 1417132800000 | 272.81 |
| 1417392000000 | 271.8399 |
| 1417478400000 | 272.23 |
| 1417564800000 | 274.97 |
| 1417651200000 | 273.15 |
| 1417737600000 | 276.65 |
| 1417996800000 | 276.02 |
| 1418083200000 | 270.82 |
| 1418169600000 | 270.36 |
| 1418256000000 | 268.86 |
| 1418342400000 | 264.57 |
| 1418601600000 | 260.35 |
| 1418688000000 | 261.36 |
| 1418774400000 | 262.8 |
| 1418860800000 | 269.44 |
| 1418947200000 | 270.14 |
| 1419206400000 | 271.86 |
| 1419292800000 | 273.7 |
| 1419379200000 | 273.45 |
| 1419811200000 | 273.58 |
| 1419897600000 | 273.1 |
| 1419984000000 | 273.31 |
| 1420156800000 | 275.05 |
| 1420416000000 | 272.38 |
| 1420502400000 | 271.08 |
| 1420588800000 | 270.25 |
| 1420675200000 | 274.67 |
| 1420761600000 | 273.76 |
| 1421020800000 | 274.94 |
| 1421107200000 | 277.91 |
| 1421193600000 | 275.49 |
| 1421280000000 | 279.9 |
| 1421366400000 | 282.07 |
| 1421625600000 | 284.5299 |
| 1421712000000 | 285.27 |
| 1421798400000 | 286.07 |
| 1421884800000 | 290.23 |
| 1421971200000 | 293.56 |
| 1422230400000 | 296.24 |
| 1422316800000 | 292.58 |
| 1422403200000 | 293.44 |
| 1422489600000 | 293.05 |
| 1422576000000 | 294.5 |
| 1422835200000 | 295.22 |
| 1422921600000 | 298.75 |
| 1423008000000 | 299.17 |
| 1423094400000 | 301.94 |
| 1423180800000 | 302.02 |
| 1423440000000 | 299.58 |
| 1423526400000 | 302.94 |
| 1423612800000 | 300.37 |
| 1423699200000 | 304.43 |
| 1423785600000 | 306.58 |
| 1424044800000 | 307.27 |
| 1424131200000 | 307.0899 |
| 1424217600000 | 310.44 |
| 1424304000000 | 310.75 |
| 1424390400000 | 311.71 |
| 1424649600000 | 312.89 |
| 1424736000000 | 315.0299 |
| 1424822400000 | 315.45 |
| 1424908800000 | 317.27 |
| 1424995200000 | 318.24 |
| 1425254400000 | 317.6 |
| 1425340800000 | 315.31 |
| 1425427200000 | 315.38 |
| 1425513600000 | 319.58 |
| 1425600000000 | 321.24 |
| 1425859200000 | 320.12 |
| 1425945600000 | 317.88 |
| 1426032000000 | 322.11 |
| 1426118400000 | 322.81 |
| 1426204800000 | 324.86 |
| 1426464000000 | 326.41 |
| 1426550400000 | 322.5 |
| 1426636800000 | 322.06 |
| 1426723200000 | 325 |
| 1426809600000 | 326.61 |
| 1427068800000 | 326.85 |
| 1427155200000 | 329.68 |
| 1427241600000 | 327 |
| 1427328000000 | 322.73 |
| 1427414400000 | 323.44 |
| 1427673600000 | 327.64 |
| 1427760000000 | 327.08 |
| 1427846400000 | 327.87 |
| 1427932800000 | 328.76 |
| 1428364800000 | 332.15 |
| 1428451200000 | 333.02 |
| 1428537600000 | 336.21 |
| 1428624000000 | 339.57 |
| 1428883200000 | 340.98 |
| 1428969600000 | 339.83 |
| 1429056000000 | 341.77 |
| 1429142400000 | 339.81 |
| 1429228800000 | 332.92 |
| 1429488000000 | 335.25 |
| 1429574400000 | 337.13 |
| 1429660800000 | 335.0299 |
| 1429747200000 | 333.74 |
| 1429833600000 | 335.48 |
| 1430092800000 | 339.83 |
| 1430179200000 | 335.9 |
| 1430265600000 | 329.73 |
| 1430352000000 | 329.81 |
| 1430438400000 | 329.63 |
| 1430697600000 | 333.18 |
| 1430784000000 | 328.56 |
| 1430870400000 | 327.26 |
| 1430956800000 | 328.22 |
| 1431043200000 | 333.7 |
| 1431302400000 | 334.49 |
| 1431388800000 | 330.91 |
| 1431475200000 | 332.73 |
| 1431561600000 | 334.02 |
| 1431648000000 | 335.17 |
| 1431907200000 | 336.51 |
| 1431993600000 | 340.56 |
| 1432080000000 | 340.5 |
| 1432166400000 | 340.33 |
| 1432252800000 | 340.2 |
| 1432512000000 | 338.58 |
| 1432598400000 | 336.52 |
| 1432684800000 | 338.96 |
| 1432771200000 | 338.52 |
| 1432857600000 | 335.15 |
| 1433116800000 | 335.5899 |
| 1433203200000 | 334.89 |
| 1433289600000 | 336 |
| 1433376000000 | 333.96 |
| 1433462400000 | 329.1 |
| 1433721600000 | 326.12 |
| 1433808000000 | 325.62 |
| 1433894400000 | 328.99 |
| 1433980800000 | 330.2799 |
| 1434067200000 | 327.07 |
| 1434326400000 | 320.37 |
| 1434412800000 | 322.67 |
| 1434499200000 | 319.67 |
| 1434585600000 | 319.13 |
| 1434672000000 | 320.3399 |
| 1434931200000 | 326.98 |
| 1435017600000 | 331.31 |
| 1435104000000 | 329.21 |
| 1435190400000 | 329.19 |
| 1435276800000 | 330.48 |
| 1435536000000 | 322.63 |
| 1435622400000 | 321.38 |
| 1435708800000 | 326.25 |
| 1435795200000 | 323.24 |
| 1435881600000 | 322.29 |
| 1436140800000 | 317.67 |
| 1436227200000 | 312.89 |
| 1436313600000 | 313.31 |
| 1436400000000 | 319.71 |
| 1436486400000 | 326.01 |
| 1436745600000 | 332.26 |
| 1436832000000 | 331.71 |
| 1436918400000 | 333.22 |
| 1437004800000 | 338.17 |
| 1437091200000 | 338.25 |
| 1437350400000 | 340.52 |
| 1437436800000 | 338.41 |
| 1437523200000 | 336.7 |
| 1437609600000 | 336.58 |
| 1437696000000 | 335.21 |
| 1437955200000 | 327.85 |
| 1438041600000 | 329.79 |
| 1438128000000 | 332.91 |
| 1438214400000 | 333.11 |
| 1438300800000 | 333.54 |
| 1438560000000 | 335.17 |
| 1438646400000 | 334.02 |
| 1438732800000 | 336.79 |
| 1438819200000 | 334.89 |
| 1438905600000 | 331.22 |
| 1439164800000 | 333.87 |
| 1439251200000 | 330.75 |
| 1439337600000 | 323.41 |
| 1439424000000 | 328.08 |
| 1439510400000 | 328.3399 |
| 1439769600000 | 328.97 |
| 1439856000000 | 329.73 |
| 1439942400000 | 325.11 |
| 1440028800000 | 317.36 |
| 1440115200000 | 310.22 |
| 1440374400000 | 296.02 |
| 1440460800000 | 308.0899 |
| 1440547200000 | 306.8399 |
| 1440633600000 | 315 |
| 1440720000000 | 315.2 |
| 1440979200000 | 315.02 |
| 1441065600000 | 309.23 |
| 1441152000000 | 309.9 |
| 1441238400000 | 317.23 |
| 1441324800000 | 311.67 |
| 1441584000000 | 312.0299 |
| 1441670400000 | 315.36 |
| 1441756800000 | 318.3 |
| 1441843200000 | 316.3399 |
| 1441929600000 | 314.62 |
| 1442188800000 | 312.43 |
| 1442275200000 | 313.87 |
| 1442361600000 | 316.2799 |
| 1442448000000 | 316.94 |
| 1442534400000 | 314.35 |
| 1442793600000 | 315.85 |
| 1442880000000 | 308.51 |
| 1442966400000 | 309.5299 |
| 1443052800000 | 303.17 |
| 1443139200000 | 309.06 |
| 1443398400000 | 303.66 |
| 1443484800000 | 302.33 |
| 1443571200000 | 307.27 |
| 1443657600000 | 306.68 |
| 1443744000000 | 307.55 |
| 1444003200000 | 314.93 |
| 1444089600000 | 317.67 |
| 1444176000000 | 317.32 |
| 1444262400000 | 318.72 |
| 1444348800000 | 319.16 |
| 1444608000000 | 318.05 |
| 1444694400000 | 315.3 |
| 1444780800000 | 313.0899 |
| 1444867200000 | 316.24 |
| 1444953600000 | 316.16 |
| 1445212800000 | 318.3 |
| 1445299200000 | 318.71 |
| 1445385600000 | 319.71 |
| 1445472000000 | 322.85 |
| 1445558400000 | 327.56 |
| 1445817600000 | 327.48 |
| 1445904000000 | 324.68 |
| 1445990400000 | 327.0899 |
| 1446076800000 | 326.77 |
| 1446163200000 | 327.41 |
| 1446422400000 | 330.06 |
| 1446508800000 | 330.55 |
| 1446595200000 | 331.21 |
| 1446681600000 | 331.29 |
| 1446768000000 | 334.57 |
| 1447027200000 | 332.96 |
| 1447113600000 | 332.4 |
| 1447200000000 | 334.7 |
| 1447286400000 | 330.57 |
| 1447372800000 | 328.62 |
| 1447632000000 | 330.54 |
| 1447718400000 | 335.19 |
| 1447804800000 | 335.19 |
| 1447891200000 | 336.52 |
| 1447977600000 | 337.17 |
| 1448236800000 | 337.16 |
| 1448323200000 | 332.5 |
| 1448409600000 | 335.5 |
| 1448496000000 | 337.63 |
| 1448582400000 | 338.8399 |
| 1448841600000 | 341.88 |
| 1448928000000 | 342.24 |
| 1449014400000 | 343.68 |
| 1449100800000 | 338.55 |
| 1449187200000 | 338.13 |
| 1449446400000 | 340.07 |
| 1449532800000 | 334.71 |
| 1449619200000 | 333.17 |
| 1449705600000 | 331.3399 |
| 1449792000000 | 324.99 |
| 1450051200000 | 321 |
| 1450137600000 | 327.73 |
| 1450224000000 | 329.26 |
| 1450310400000 | 332.8399 |
| 1450396800000 | 331.06 |
| 1450656000000 | 328.15 |
| 1450742400000 | 327.89 |
| 1450828800000 | 333.35 |
| 1450915200000 | 333.38 |
| 1451260800000 | 333.0899 |
| 1451347200000 | 337.55 |
| 1451433600000 | 337.5899 |
| 1451520000000 | 337.45 |
| 1451865600000 | 330.8399 |
| 1451952000000 | 330.35 |
| 1452038400000 | 326.6 |
| 1452124800000 | 319.0899 |
| 1452211200000 | 315.55 |
| 1452470400000 | 313.69 |
| 1452556800000 | 317.17 |
| 1452643200000 | 317.2799 |
| 1452729600000 | 310.77 |
| 1452816000000 | 302.29 |
| 1453075200000 | 298.21 |
| 1453161600000 | 304.06 |
| 1453248000000 | 293.22 |
| 1453334400000 | 297.3399 |
| 1453420800000 | 306.35 |
| 1453680000000 | 307.16 |
| 1453766400000 | 309.15 |
| 1453852800000 | 309.2 |
| 1453939200000 | 305.18 |
| 1454025600000 | 311.51 |
| 1454284800000 | 311.58 |
| 1454371200000 | 306.5299 |
| 1454457600000 | 301.92 |
| 1454544000000 | 301.22 |
| 1454630400000 | 297.91 |
| 1454889600000 | 282.93 |
| 1454976000000 | 278.72 |
| 1455062400000 | 284.85 |
| 1455148800000 | 277.6 |
| 1455235200000 | 282.54 |
| 1455494400000 | 292.19 |
| 1455580800000 | 291.22 |
| 1455667200000 | 299.1 |
| 1455753600000 | 302.29 |
| 1455840000000 | 299.85 |
| 1456099200000 | 304.9 |
| 1456185600000 | 303.18 |
| 1456272000000 | 297.99 |
| 1456358400000 | 302.44 |
| 1456444800000 | 306.69 |
| 1456704000000 | 309.76 |
| 1456790400000 | 314.43 |
| 1456876800000 | 314.05 |
| 1456963200000 | 314.31 |
| 1457049600000 | 317.05 |
| 1457308800000 | 316.19 |
| 1457395200000 | 312.38 |
| 1457481600000 | 313 |
| 1457568000000 | 310.94 |
| 1457654400000 | 318.04 |
| 1457913600000 | 321.63 |
| 1458000000000 | 320.01 |
| 1458086400000 | 320.91 |
| 1458172800000 | 319.98 |
| 1458259200000 | 322.12 |
| 1458518400000 | 321.15 |
| 1458604800000 | 321.38 |
| 1458691200000 | 321.44 |
| 1458777600000 | 318.58 |
| 1459209600000 | 318.06 |
| 1459296000000 | 323.57 |
| 1459382400000 | 322.5299 |
| 1459468800000 | 321.5 |
| 1459728000000 | 321 |
| 1459814400000 | 316.47 |
| 1459900800000 | 318.29 |
| 1459987200000 | 315.88 |
| 1460073600000 | 320.12 |
| 1460332800000 | 321.54 |
| 1460419200000 | 321.88 |
| 1460505600000 | 326.2 |
| 1460592000000 | 326.7 |
| 1460678400000 | 325.48 |
| 1460937600000 | 326.16 |
| 1461024000000 | 328.97 |
| 1461110400000 | 329.2 |
| 1461196800000 | 328.48 |
| 1461283200000 | 328.4 |
| 1461542400000 | 326.9 |
| 1461628800000 | 327.01 |
| 1461715200000 | 328.22 |
| 1461801600000 | 328.83 |
| 1461888000000 | 325.64 |
| 1462147200000 | 325.15 |
| 1462233600000 | 321.75 |
| 1462320000000 | 320.86 |
| 1462406400000 | 321.5899 |
| 1462492800000 | 321.17 |
| 1462752000000 | 321.3 |
| 1462838400000 | 323.19 |
| 1462924800000 | 323.08 |
| 1463011200000 | 322.42 |
| 1463097600000 | 323.5899 |
| 1463356800000 | 324.39 |
| 1463443200000 | 324.6 |
| 1463529600000 | 325.77 |
| 1463616000000 | 323.21 |
| 1463702400000 | 327.33 |
| 1463961600000 | 329.81 |
| 1464048000000 | 332.72 |
| 1464134400000 | 335.8399 |
| 1464220800000 | 336.8 |
| 1464307200000 | 337.51 |
| 1464566400000 | 337.89 |
| 1464652800000 | 337.83 |
| 1464739200000 | 336.46 |
| 1464825600000 | 336.92 |
| 1464912000000 | 335.25 |
| 1465171200000 | 335.63 |
| 1465257600000 | 339.49 |
| 1465344000000 | 338.88 |
| 1465430400000 | 337.32 |
| 1465516800000 | 329.46 |
| 1465776000000 | 321.98 |
| 1465862400000 | 316.07 |
| 1465948800000 | 316.63 |
| 1466035200000 | 310.18 |
| 1466121600000 | 316.62 |
| 1466380800000 | 325 |
| 1466467200000 | 326.37 |
| 1466553600000 | 326.37 |
| 1466640000000 | 331.19 |
| 1466726400000 | 316.47 |
| 1466985600000 | 300.27 |
| 1467072000000 | 306.04 |
| 1467158400000 | 312.01 |
| 1467244800000 | 314.82 |
| 1467331200000 | 319.01 |
| 1467590400000 | 316.52 |
| 1467676800000 | 310.13 |
| 1467763200000 | 305.88 |
| 1467849600000 | 309.5299 |
| 1467936000000 | 314.71 |
| 1468195200000 | 320.93 |
| 1468281600000 | 322.9 |
| 1468368000000 | 323.46 |
| 1468454400000 | 325.52 |
| 1468540800000 | 323.96 |
| 1468800000000 | 325.36 |
| 1468886400000 | 325.5899 |
| 1468972800000 | 329.0899 |
| 1469059200000 | 328.48 |
| 1469145600000 | 328.64 |
| 1469404800000 | 330.04 |
| 1469491200000 | 330.94 |
| 1469577600000 | 333.83 |
| 1469664000000 | 332.68 |
| 1469750400000 | 333.8399 |
| 1470009600000 | 331.93 |
| 1470096000000 | 327.82 |
| 1470182400000 | 326.88 |
| 1470268800000 | 330.75 |
| 1470355200000 | 334.23 |
| 1470614400000 | 335.07 |
| 1470700800000 | 338.5 |
| 1470787200000 | 338.62 |
| 1470873600000 | 341.11 |
| 1470960000000 | 341.27 |
| 1471219200000 | 341.4 |
| 1471305600000 | 338.33 |
| 1471392000000 | 334.37 |
| 1471478400000 | 337.83 |
| 1471564800000 | 335.83 |
| 1471824000000 | 336.43 |
| 1471910400000 | 339.07 |
| 1471996800000 | 339.66 |
| 1472083200000 | 337.38 |
| 1472169600000 | 338.86 |
| 1472428800000 | 338.37 |
| 1472515200000 | 339.29 |
| 1472601600000 | 338.54 |
| 1472688000000 | 339.1 |
| 1472774400000 | 342.42 |
| 1473033600000 | 344.13 |
| 1473120000000 | 344.7799 |
| 1473206400000 | 346.4 |
| 1473292800000 | 345.33 |
| 1473379200000 | 341.31 |
| 1473638400000 | 337.77 |
| 1473724800000 | 335.87 |
| 1473811200000 | 336.72 |
| 1473897600000 | 337.57 |
| 1473984000000 | 336.6 |
| 1474243200000 | 339.7799 |
| 1474329600000 | 339.33 |
| 1474416000000 | 340.17 |
| 1474502400000 | 345.55 |
| 1474588800000 | 344.2 |
| 1474848000000 | 340.8 |
| 1474934400000 | 339.4 |
| 1475020800000 | 342.16 |
| 1475107200000 | 342.81 |
| 1475193600000 | 343.27 |
| 1475452800000 | 345.06 |
| 1475539200000 | 346.0899 |
| 1475625600000 | 345.35 |
| 1475712000000 | 344.18 |
| 1475798400000 | 341.35 |
| 1476057600000 | 343.83 |
| 1476144000000 | 341.6 |
| 1476230400000 | 340.8 |
| 1476316800000 | 339.12 |
| 1476403200000 | 342.43 |
| 1476662400000 | 340.7799 |
| 1476748800000 | 344.62 |
| 1476835200000 | 346.02 |
| 1476921600000 | 346.48 |
| 1477008000000 | 346.75 |
| 1477267200000 | 347.37 |
| 1477353600000 | 345.27 |
| 1477440000000 | 343.36 |
| 1477526400000 | 341.24 |
| 1477612800000 | 341 |
| 1477872000000 | 339.48 |
| 1477958400000 | 336.8 |
| 1478044800000 | 331.93 |
| 1478131200000 | 332.19 |
| 1478217600000 | 328.16 |
| 1478476800000 | 332.62 |
| 1478563200000 | 332.71 |
| 1478649600000 | 334.12 |
| 1478736000000 | 332.92 |
| 1478822400000 | 330.58 |
| 1479081600000 | 331.22 |
| 1479168000000 | 333.45 |
| 1479254400000 | 333.17 |
| 1479340800000 | 334.39 |
| 1479427200000 | 336.02 |
| 1479686400000 | 335.57 |
| 1479772800000 | 337.7 |
| 1479859200000 | 337.16 |
| 1479945600000 | 338.1 |
| 1480032000000 | 338.21 |
| 1480291200000 | 336.27 |
| 1480377600000 | 336.69 |
| 1480464000000 | 337.81 |
| 1480550400000 | 336.7799 |
| 1480636800000 | 333.95 |
| 1480896000000 | 336.01 |
| 1480982400000 | 338.74 |
| 1481068800000 | 341.42 |
| 1481155200000 | 344.66 |
| 1481241600000 | 346.85 |
| 1481500800000 | 345.82 |
| 1481587200000 | 347.73 |
| 1481673600000 | 345.99 |
| 1481760000000 | 347.98 |
| 1481846400000 | 349.31 |
| 1482105600000 | 350.54 |
| 1482192000000 | 351.5899 |
| 1482278400000 | 353.07 |
| 1482364800000 | 352.3399 |
| 1482451200000 | 353.63 |
| 1482796800000 | 355.39 |
| 1482883200000 | 356.27 |
| 1482969600000 | 356.0299 |
| 1483056000000 | 356.61 |
| 1483315200000 | 360.16 |
| 1483401600000 | 361.74 |
| 1483488000000 | 360.71 |
| 1483574400000 | 360.55 |
| 1483660800000 | 360.81 |
| 1483920000000 | 358.81 |
| 1484006400000 | 358.5 |
| 1484092800000 | 360.0299 |
| 1484179200000 | 358.08 |
| 1484265600000 | 360.99 |
| 1484524800000 | 359.42 |
| 1484611200000 | 357.71 |
| 1484697600000 | 359.16 |
| 1484784000000 | 359.17 |
| 1484870400000 | 360.23 |
| 1485129600000 | 359.55 |
| 1485216000000 | 360.91 |
| 1485302400000 | 363.33 |
| 1485388800000 | 364.69 |
| 1485475200000 | 364.82 |
| 1485734400000 | 361.38 |
| 1485820800000 | 359.85 |
| 1485907200000 | 363.57 |
| 1485993600000 | 363.77 |
| 1486080000000 | 364.8 |
| 1486339200000 | 361.65 |
| 1486425600000 | 363.83 |
| 1486512000000 | 364.85 |
| 1486598400000 | 365.72 |
| 1486684800000 | 366.89 |
| 1486944000000 | 369.43 |
| 1487030400000 | 371.0899 |
| 1487116800000 | 372.55 |
| 1487203200000 | 371.92 |
| 1487289600000 | 370.5 |
| 1487548800000 | 372.22 |
| 1487635200000 | 374.26 |
| 1487721600000 | 372.86 |
| 1487808000000 | 371.3 |
| 1487894400000 | 367.58 |
| 1488153600000 | 367.54 |
| 1488240000000 | 369.01 |
| 1488326400000 | 373.82 |
| 1488412800000 | 373.57 |
| 1488499200000 | 372.13 |
| 1488758400000 | 370.75 |
| 1488844800000 | 371.07 |
| 1488931200000 | 371.45 |
| 1489017600000 | 370.8399 |
| 1489104000000 | 371.62 |
| 1489363200000 | 372.99 |
| 1489449600000 | 372.23 |
| 1489536000000 | 372.96 |
| 1489622400000 | 375.85 |
| 1489708800000 | 377.29 |
| 1489968000000 | 377.98 |
| 1490054400000 | 373.69 |
| 1490140800000 | 371.26 |
| 1490227200000 | 374.8399 |
| 1490313600000 | 375.15 |
| 1490572800000 | 371.69 |
| 1490659200000 | 374.15 |
| 1490745600000 | 374.7799 |
| 1490832000000 | 376.29 |
| 1490918400000 | 378.24 |
| 1491177600000 | 378.11 |
| 1491264000000 | 378.32 |
| 1491350400000 | 379.71 |
| 1491436800000 | 380.02 |
| 1491523200000 | 381 |
| 1491782400000 | 382 |
| 1491868800000 | 380.77 |
| 1491955200000 | 383.06 |
| 1492041600000 | 382.5 |
| 1492473600000 | 379.49 |
| 1492560000000 | 381.27 |
| 1492646400000 | 381.8399 |
| 1492732800000 | 381.15 |
| 1492992000000 | 388.08 |
| 1493078400000 | 390.8399 |
| 1493164800000 | 392.92 |
| 1493251200000 | 393.14 |
| 1493337600000 | 394.18 |
| 1493596800000 | 393.98 |
| 1493683200000 | 398.64 |
| 1493769600000 | 396.44 |
| 1493856000000 | 398.26 |
| 1493942400000 | 400.41 |
| 1494201600000 | 400.27 |
| 1494288000000 | 403.07 |
| 1494374400000 | 402.79 |
| 1494460800000 | 402.16 |
| 1494547200000 | 402.91 |
| 1494806400000 | 403.83 |
| 1494892800000 | 403.74 |
| 1494979200000 | 397.52 |
| 1495065600000 | 393.41 |
| 1495152000000 | 397.91 |
| 1495411200000 | 398.61 |
| 1495497600000 | 400.6 |
| 1495584000000 | 402.54 |
| 1495670400000 | 403.29 |
| 1495756800000 | 403.5899 |
| 1496016000000 | 402.5299 |
| 1496102400000 | 403.37 |
| 1496188800000 | 402.5299 |
| 1496275200000 | 405.8399 |
| 1496361600000 | 407.8399 |
| 1496620800000 | 406.83 |
| 1496707200000 | 404.9 |
| 1496793600000 | 404.85 |
| 1496880000000 | 403.98 |
| 1496966400000 | 406 |
| 1497225600000 | 400.55 |
| 1497312000000 | 404.55 |
| 1497398400000 | 405.16 |
| 1497484800000 | 401.2 |
| 1497571200000 | 404.45 |
| 1497830400000 | 407.29 |
| 1497916800000 | 405.02 |
| 1498003200000 | 404.23 |
| 1498089600000 | 404.58 |
| 1498176000000 | 403.97 |
| 1498435200000 | 403.92 |
| 1498521600000 | 399.83 |
| 1498608000000 | 398.5299 |
| 1498694400000 | 393.72 |
| 1498780800000 | 395.44 |
| 1499040000000 | 397.3399 |
| 1499126400000 | 396.26 |
| 1499212800000 | 397.21 |
| 1499299200000 | 394.49 |
| 1499385600000 | 395.7 |
| 1499644800000 | 398.04 |
| 1499731200000 | 395.66 |
| 1499817600000 | 401.29 |
| 1499904000000 | 403.54 |
| 1499990400000 | 404.72 |
| 1500249600000 | 406.72 |
| 1500336000000 | 404.51 |
| 1500422400000 | 407.25 |
| 1500508800000 | 405.8399 |
| 1500595200000 | 402.15 |
| 1500854400000 | 401.73 |
| 1500940800000 | 402.17 |
| 1501027200000 | 403.49 |
| 1501113600000 | 403.55 |
| 1501200000000 | 400.02 |
| 1501459200000 | 399.82 |
| 1501545600000 | 401.73 |
| 1501632000000 | 400.98 |
| 1501718400000 | 400.73 |
| 1501804800000 | 403.72 |
| 1502064000000 | 403.69 |
| 1502150400000 | 404.38 |
| 1502236800000 | 401.24 |
| 1502323200000 | 398.52 |
| 1502409600000 | 393.5899 |
| 1502668800000 | 398.98 |
| 1502755200000 | 398.67 |
| 1502841600000 | 401.01 |
| 1502928000000 | 400.11 |
| 1503014400000 | 398.06 |
| 1503273600000 | 397 |
| 1503360000000 | 399.8 |
| 1503446400000 | 399.01 |
| 1503532800000 | 398.5 |
| 1503619200000 | 399.2 |
| 1503878400000 | 396.32 |
| 1503964800000 | 392.3399 |
| 1504051200000 | 395.52 |
| 1504137600000 | 399.43 |
| 1504224000000 | 402.1 |
| 1504483200000 | 399.81 |
| 1504569600000 | 400.26 |
| 1504656000000 | 399.58 |
| 1504742400000 | 401.91 |
| 1504828800000 | 401.81 |
| 1505088000000 | 404.86 |
| 1505174400000 | 406.7 |
| 1505260800000 | 406.41 |
| 1505347200000 | 406.73 |
| 1505433600000 | 404.52 |
| 1505692800000 | 406.46 |
| 1505779200000 | 406.64 |
| 1505865600000 | 406.2799 |
| 1505952000000 | 406.8399 |
| 1506038400000 | 407.76 |
| 1506297600000 | 408.25 |
| 1506384000000 | 406.6 |
| 1506470400000 | 407.8399 |
| 1506556800000 | 410.39 |
| 1506643200000 | 412.39 |
| 1506902400000 | 415.05 |
| 1506988800000 | 416.21 |
| 1507075200000 | 416.5299 |
| 1507161600000 | 416.72 |
| 1507248000000 | 414.94 |
| 1507507200000 | 415.44 |
| 1507593600000 | 414.96 |
| 1507680000000 | 415.3 |
| 1507766400000 | 415.97 |
| 1507852800000 | 417.0299 |
| 1508112000000 | 417.4 |
| 1508198400000 | 415.79 |
| 1508284800000 | 417.19 |
| 1508371200000 | 412.7799 |
| 1508457600000 | 414.07 |
| 1508716800000 | 413.37 |
| 1508803200000 | 411.77 |
| 1508889600000 | 409.87 |
| 1508976000000 | 411.68 |
| 1509062400000 | 414.14 |
| 1509321600000 | 414.7799 |
| 1509408000000 | 415.67 |
| 1509494400000 | 417.66 |
| 1509580800000 | 415.74 |
| 1509667200000 | 417.5899 |
| 1509926400000 | 418.44 |
| 1510012800000 | 416.19 |
| 1510099200000 | 415.01 |
| 1510185600000 | 408.01 |
| 1510272000000 | 406.96 |
| 1510531200000 | 402.6 |
| 1510617600000 | 402.0899 |
| 1510704000000 | 398.79 |
| 1510790400000 | 404.04 |
| 1510876800000 | 401.43 |
| 1511136000000 | 403.5899 |
| 1511222400000 | 407.43 |
| 1511308800000 | 406.32 |
| 1511395200000 | 406.61 |
| 1511481600000 | 405.8399 |
| 1511740800000 | 403.48 |
| 1511827200000 | 405.21 |
| 1511913600000 | 405.16 |
| 1512000000000 | 404.95 |
| 1512086400000 | 402.67 |
| 1512345600000 | 404.95 |
| 1512432000000 | 404.21 |
| 1512518400000 | 402.89 |
| 1512604800000 | 403.32 |
| 1512691200000 | 405.8 |
| 1512950400000 | 405.96 |
| 1513036800000 | 407.68 |
| 1513123200000 | 406.75 |
| 1513209600000 | 405.48 |
| 1513296000000 | 404.16 |
| 1513555200000 | 409.48 |
| 1513641600000 | 408.8 |
| 1513728000000 | 407.72 |
| 1513814400000 | 408.36 |
| 1513900800000 | 408.86 |
| 1514332800000 | 411.26 |
| 1514419200000 | 411.45 |
| 1514505600000 | 411.43 |
| 1514851200000 | 412.51 |
| 1514937600000 | 416.6 |
| 1515024000000 | 420.61 |
| 1515110400000 | 424.13 |
| 1515369600000 | 426.56 |
| 1515456000000 | 430.07 |
| 1515542400000 | 428.04 |
| 1515628800000 | 427.22 |
| 1515715200000 | 427.32 |
| 1515974400000 | 426.44 |
| 1516060800000 | 426.73 |
| 1516147200000 | 426 |
| 1516233600000 | 426.55 |
| 1516320000000 | 429.36 |
| 1516579200000 | 430.17 |
| 1516665600000 | 431.59 |
| 1516752000000 | 429.94 |
| 1516838400000 | 427.86 |
| 1516924800000 | 430.64 |
| 1517184000000 | 429.51 |
| 1517270400000 | 423.96 |
| 1517356800000 | 424.64 |
| 1517443200000 | 424.62 |
| 1517529600000 | 418.4 |
| 1517788800000 | 410.42 |
| 1517875200000 | 403.0899 |
| 1517961600000 | 412.12 |
| 1518048000000 | 403.38 |
| 1518134400000 | 400.2799 |
| 1518393600000 | 405.19 |
| 1518480000000 | 403.47 |
| 1518566400000 | 408.02 |
| 1518652800000 | 409.16 |
| 1518739200000 | 414.49 |
| 1518998400000 | 412.67 |
| 1519084800000 | 414.41 |
| 1519171200000 | 415.16 |
| 1519257600000 | 413.79 |
| 1519344000000 | 414.62 |
| 1519603200000 | 416.45 |
| 1519689600000 | 415.54 |
| 1519776000000 | 414.2 |
| 1519862400000 | 408.81 |
| 1519948800000 | 401 |
| 1520208000000 | 404.17 |
| 1520294400000 | 407.88 |
| 1520380800000 | 409.25 |
| 1520467200000 | 414.18 |
| 1520553600000 | 416.04 |
| 1520812800000 | 416.55 |
| 1520899200000 | 414.95 |
| 1520985600000 | 414.13 |
| 1521072000000 | 416.6 |
| 1521158400000 | 414.02 |
| 1521417600000 | 411.52 |
| 1521504000000 | 413.08 |
| 1521590400000 | 412.29 |
| 1521676800000 | 405.8399 |
| 1521763200000 | 404.29 |
| 1522022400000 | 401.5899 |
| 1522108800000 | 405.98 |
| 1522195200000 | 402.72 |
| 1522281600000 | 405.0899 |
| 1522713600000 | 403 |
| 1522800000000 | 398.3399 |
| 1522886400000 | 406.45 |
| 1522972800000 | 405.56 |
| 1523232000000 | 405.5899 |
| 1523318400000 | 408.85 |
| 1523404800000 | 406.82 |
| 1523491200000 | 410.21 |
| 1523577600000 | 411.51 |
| 1523836800000 | 411.11 |
| 1523923200000 | 415.49 |
| 1524009600000 | 418.06 |
| 1524096000000 | 418.3 |
| 1524182400000 | 417.57 |
| 1524441600000 | 419.24 |
| 1524528000000 | 417.79 |
| 1524614400000 | 413.71 |
| 1524700800000 | 417.5 |
| 1524787200000 | 417.89 |
| 1525046400000 | 418.56 |
| 1525132800000 | 418.15 |
| 1525219200000 | 422.09 |
| 1525305600000 | 421.27 |
| 1525392000000 | 422.18 |
| 1525651200000 | 426.41 |
| 1525737600000 | 427.53 |
| 1525824000000 | 430.24 |
| 1525910400000 | 430.51 |
| 1525996800000 | 431.71 |
| 1526256000000 | 430.46 |
| 1526342400000 | 429.19 |
| 1526428800000 | 429.77 |
| 1526515200000 | 431.11 |
| 1526601600000 | 430.8 |
| 1526860800000 | 432.95 |
| 1526947200000 | 434.58 |
| 1527033600000 | 430.6 |
| 1527120000000 | 429.71 |
| 1527206400000 | 431.1 |
| 1527465600000 | 428.89 |
| 1527552000000 | 422.21 |
| 1527638400000 | 424.94 |
| 1527724800000 | 425.16 |
| 1527811200000 | 428.83 |
| 1528070400000 | 431.41 |
| 1528156800000 | 432.11 |
| 1528243200000 | 432.62 |
| 1528329600000 | 432.76 |
| 1528416000000 | 431.11 |
| 1528675200000 | 434.18 |
| 1528761600000 | 435.68 |
| 1528848000000 | 436.74 |
| 1528934400000 | 439.91 |
| 1529020800000 | 434.17 |
| 1529280000000 | 432.41 |
| 1529366400000 | 428.36 |
| 1529452800000 | 429.49 |
| 1529539200000 | 425.09 |
| 1529625600000 | 428.1 |
| 1529884800000 | 421.58 |
| 1529971200000 | 421.58 |
| 1530057600000 | 422.08 |
| 1530144000000 | 416.83 |
| 1530230400000 | 420.96 |
| 1530489600000 | 417.58 |
| 1530576000000 | 420.09 |
| 1530662400000 | 418.37 |
| 1530748800000 | 420.18 |
| 1530835200000 | 421.54 |
| 1531094400000 | 425.18 |
| 1531180800000 | 428.21 |
| 1531267200000 | 424.11 |
| 1531353600000 | 426.5 |
| 1531440000000 | 425.73 |
| 1531699200000 | 427.46 |
| 1531785600000 | 429.03 |
| 1531872000000 | 430.04 |
| 1531958400000 | 428.3 |
| 1532044800000 | 426.53 |
| 1532304000000 | 426.21 |
| 1532390400000 | 430.16 |
| 1532476800000 | 429.97 |
| 1532563200000 | 432.16 |
| 1532649600000 | 434.37 |
| 1532908800000 | 433.42 |
| 1532995200000 | 432.48 |
| 1533081600000 | 432.7 |
| 1533168000000 | 430.12 |
| 1533254400000 | 430.98 |
| 1533513600000 | 431.6 |
| 1533600000000 | 432.8 |
| 1533686400000 | 432.15 |
| 1533772800000 | 433.18 |
| 1533859200000 | 429.74 |
| 1534118400000 | 428.07 |
| 1534204800000 | 427.16 |
| 1534291200000 | 421.94 |
| 1534377600000 | 423.42 |
| 1534464000000 | 422.8 |
| 1534723200000 | 424.47 |
| 1534809600000 | 426.36 |
| 1534896000000 | 427.66 |
| 1534982400000 | 427.89 |
| 1535068800000 | 427.97 |
| 1535328000000 | 430.64 |
| 1535414400000 | 430.5 |
| 1535500800000 | 430.21 |
| 1535587200000 | 430.19 |
| 1535673600000 | 428.56 |
| 1535932800000 | 429.02 |
| 1536019200000 | 426.09 |
| 1536105600000 | 422.63 |
| 1536192000000 | 419.81 |
| 1536278400000 | 419.36 |
| 1536537600000 | 421.19 |
| 1536624000000 | 421.57 |
| 1536710400000 | 424.28 |
| 1536796800000 | 423.48 |
| 1536883200000 | 425.4 |
| 1537142400000 | 426.98 |
| 1537228800000 | 427.45 |
| 1537315200000 | 427.04 |
| 1537401600000 | 427.7 |
| 1537488000000 | 428.07 |
| 1537747200000 | 426.17 |
| 1537833600000 | 426.74 |
| 1537920000000 | 426.43 |
| 1538006400000 | 426.72 |
| 1538092800000 | 424.08 |
| 1538352000000 | 425.9 |
| 1538438400000 | 424.72 |
| 1538524800000 | 426.81 |
| 1538611200000 | 420.5 |
| 1538697600000 | 414.86 |
| 1538956800000 | 408.94 |
| 1539043200000 | 408.2 |
| 1539129600000 | 399.87 |
| 1539216000000 | 393.26 |
| 1539302400000 | 394.5899 |
| 1539561600000 | 392.07 |
| 1539648000000 | 401.07 |
| 1539734400000 | 400.81 |
| 1539820800000 | 400.02 |
| 1539907200000 | 395.79 |
| 1540166400000 | 393.72 |
| 1540252800000 | 383.2799 |
| 1540339200000 | 381.2 |
| 1540425600000 | 382.35 |
| 1540512000000 | 380.0299 |
| 1540771200000 | 385.29 |
| 1540857600000 | 385.37 |
| 1540944000000 | 393.23 |
| 1541030400000 | 395.07 |
| 1541116800000 | 399.93 |
| 1541376000000 | 396.27 |
| 1541462400000 | 396.51 |
| 1541548800000 | 400.33 |
| 1541635200000 | 399.9 |
| 1541721600000 | 396.62 |
| 1541980800000 | 390.63 |
| 1542067200000 | 390.77 |
| 1542153600000 | 388.91 |
| 1542240000000 | 385.14 |
| 1542326400000 | 384.85 |
| 1542585600000 | 380.69 |
| 1542672000000 | 373.42 |
| 1542758400000 | 377.91 |
| 1542844800000 | 376.71 |
| 1542931200000 | 377.93 |
| 1543190400000 | 381.9 |
| 1543276800000 | 382.4 |
| 1543363200000 | 383.73 |
| 1543449600000 | 385.3399 |
| 1543536000000 | 384.6 |
| 1543795200000 | 389.35 |
| 1543881600000 | 384.81 |
| 1543968000000 | 381.83 |
| 1544054400000 | 371.51 |
| 1544140800000 | 373.07 |
| 1544400000000 | 364.99 |
| 1544486400000 | 369.23 |
| 1544572800000 | 375.75 |
| 1544659200000 | 375.23 |
| 1544745600000 | 372.46 |
| 1545004800000 | 366.7799 |
| 1545091200000 | 364.31 |
| 1545177600000 | 364.92 |
| 1545264000000 | 358.22 |
| 1545350400000 | 357.18 |
| 1545609600000 | 357.33 |
| 1545868800000 | 349.69 |
| 1545955200000 | 359.07 |
| 1546214400000 | 359.48 |
| 1546387200000 | 360.92 |
| 1546473600000 | 359.56 |
| 1546560000000 | 367.18 |
| 1546819200000 | 372.02 |
| 1546905600000 | 375.82 |
| 1546992000000 | 379.56 |
| 1547078400000 | 379.08 |
| 1547164800000 | 379.39 |
| 1547424000000 | 376.41 |
| 1547510400000 | 377.64 |
| 1547596800000 | 380.99 |
| 1547683200000 | 380.41 |
| 1547769600000 | 385.44 |
| 1548028800000 | 385.55 |
| 1548115200000 | 383.69 |
| 1548201600000 | 383.63 |
| 1548288000000 | 384.97 |
| 1548374400000 | 387.74 |
| 1548633600000 | 384.6 |
| 1548720000000 | 386.12 |
| 1548806400000 | 387.46 |
| 1548892800000 | 387.6 |
| 1548979200000 | 387.5 |
| 1549238400000 | 387.95 |
| 1549324800000 | 391.5899 |
| 1549411200000 | 392.91 |
| 1549497600000 | 387.44 |
| 1549584000000 | 383.3 |
| 1549843200000 | 386.2 |
| 1549929600000 | 388.49 |
| 1550016000000 | 391.17 |
| 1550102400000 | 390.47 |
| 1550188800000 | 393.7799 |
| 1550448000000 | 396.2 |
| 1550534400000 | 393.63 |
| 1550620800000 | 396.01 |
| 1550707200000 | 395.62 |
| 1550793600000 | 397.75 |
| 1551052800000 | 399.24 |
| 1551139200000 | 400.14 |
| 1551225600000 | 399.38 |
| 1551312000000 | 398.94 |
| 1551398400000 | 401.72 |
| 1551657600000 | 403.52 |
| 1551744000000 | 403.51 |
| 1551830400000 | 402.35 |
| 1551916800000 | 397.35 |
| 1552003200000 | 394.44 |
| 1552262400000 | 397.58 |
| 1552348800000 | 400.12 |
| 1552435200000 | 402.11 |
| 1552521600000 | 404.23 |
| 1552608000000 | 406.48 |
| 1552867200000 | 406.96 |
| 1552953600000 | 410.35 |
| 1553040000000 | 407.74 |
| 1553126400000 | 407.74 |
| 1553212800000 | 402.16 |
| 1553472000000 | 399.61 |
| 1553558400000 | 401.94 |
| 1553644800000 | 401.24 |
| 1553731200000 | 401.82 |
| 1553817600000 | 405.75 |
| 1554076800000 | 411.68 |
| 1554163200000 | 413.94 |
| 1554249600000 | 419.21 |
| 1554336000000 | 418.17 |
| 1554422400000 | 419.14 |
| 1554681600000 | 418.55 |
| 1554768000000 | 416.45 |
| 1554854400000 | 417.61 |
| 1554940800000 | 418.58 |
| 1555027200000 | 420.67 |
| 1555286400000 | 422.08 |
| 1555372800000 | 423.47 |
| 1555459200000 | 423.27 |
| 1555545600000 | 423.95 |
| 1555977600000 | 424.24 |
| 1556064000000 | 424.05 |
| 1556150400000 | 423.4 |
| 1556236800000 | 423.72 |
| 1556496000000 | 424.62 |
| 1556582400000 | 424.16 |
| 1556668800000 | 423.82 |
| 1556755200000 | 422.04 |
| 1556841600000 | 423.45 |
| 1557100800000 | 418.38 |
| 1557187200000 | 415.33 |
| 1557273600000 | 415.29 |
| 1557360000000 | 408.08 |
| 1557446400000 | 411.77 |
| 1557705600000 | 405.29 |
| 1557792000000 | 410.19 |
| 1557878400000 | 411.89 |
| 1557964800000 | 416.71 |
| 1558051200000 | 415.47 |
| 1558310400000 | 410.5299 |
| 1558396800000 | 414.0299 |
| 1558483200000 | 415.86 |
| 1558569600000 | 408.97 |
| 1558656000000 | 411.83 |
| 1558915200000 | 411.97 |
| 1559001600000 | 412.51 |
| 1559088000000 | 406.24 |
| 1559174400000 | 407.85 |
| 1559260800000 | 405.99 |
| 1559520000000 | 404.3 |
| 1559606400000 | 407.57 |
| 1559692800000 | 409.51 |
| 1559779200000 | 408.67 |
| 1559865600000 | 412.21 |
| 1560124800000 | 413.92 |
| 1560211200000 | 417.41 |
| 1560297600000 | 416.46 |
| 1560384000000 | 418.22 |
| 1560470400000 | 415.5299 |
| 1560729600000 | 414.7 |
| 1560816000000 | 419.64 |
| 1560902400000 | 419.44 |
| 1560988800000 | 421.31 |
| 1561075200000 | 420.8 |
| 1561334400000 | 419.7 |
| 1561420800000 | 419.66 |
| 1561507200000 | 418.86 |
| 1561593600000 | 420.28 |
| 1561680000000 | 423.67 |
| 1561939200000 | 428.01 |
| 1562025600000 | 428.39 |
| 1562112000000 | 431.43 |
| 1562198400000 | 433.27 |
| 1562284800000 | 429.68 |
| 1562544000000 | 429.06 |
| 1562630400000 | 425.96 |
| 1562716800000 | 426.13 |
| 1562803200000 | 425.98 |
| 1562889600000 | 427.39 |
| 1563148800000 | 428.64 |
| 1563235200000 | 428.52 |
| 1563321600000 | 425.95 |
| 1563408000000 | 422.72 |
| 1563494400000 | 424.14 |
| 1563753600000 | 425.72 |
| 1563840000000 | 427.52 |
| 1563926400000 | 428.6 |
| 1564012800000 | 427.66 |
| 1564099200000 | 428.56 |
| 1564358400000 | 427.75 |
| 1564444800000 | 421.41 |
| 1564531200000 | 422.55 |
| 1564617600000 | 424.75 |
| 1564704000000 | 418.2799 |
| 1564963200000 | 409.54 |
| 1565049600000 | 409.18 |
| 1565136000000 | 408.92 |
| 1565222400000 | 414.3399 |
| 1565308800000 | 410.42 |
| 1565568000000 | 407.76 |
| 1565654400000 | 408.86 |
| 1565740800000 | 400.74 |
| 1565827200000 | 397.93 |
| 1565913600000 | 402.8 |
| 1566172800000 | 408.5899 |
| 1566259200000 | 406.96 |
| 1566345600000 | 412.46 |
| 1566432000000 | 410.68 |
| 1566518400000 | 408.56 |
| 1566777600000 | 406.9 |
| 1566864000000 | 408.98 |
| 1566950400000 | 407.07 |
| 1567036800000 | 411.11 |
| 1567123200000 | 414.66 |
| 1567382400000 | 414.92 |
| 1567468800000 | 412.99 |
| 1567555200000 | 416.97 |
| 1567641600000 | 419.49 |
| 1567728000000 | 420.71 |
| 1567987200000 | 421.35 |
| 1568073600000 | 419.39 |
| 1568160000000 | 422.65 |
| 1568246400000 | 423.46 |
| 1568332800000 | 426.18 |
| 1568592000000 | 425.32 |
| 1568678400000 | 424.18 |
| 1568764800000 | 425.43 |
| 1568851200000 | 426.79 |
| 1568937600000 | 426.27 |
| 1569196800000 | 421.99 |
| 1569283200000 | 423.25 |
| 1569369600000 | 419.23 |
| 1569456000000 | 421 |
| 1569542400000 | 422.22 |
| 1569801600000 | 423.9 |
| 1569888000000 | 421.11 |
| 1569974400000 | 411.75 |
| 1570060800000 | 410.08 |
| 1570147200000 | 414.66 |
| 1570406400000 | 416.66 |
| 1570492800000 | 414.08 |
| 1570579200000 | 414.98 |
| 1570665600000 | 417.54 |
| 1570752000000 | 422.75 |
| 1571011200000 | 422.99 |
| 1571097600000 | 426.25 |
| 1571184000000 | 425.72 |
| 1571270400000 | 426.98 |
| 1571356800000 | 425.93 |
| 1571616000000 | 428.76 |
| 1571702400000 | 428.47 |
| 1571788800000 | 427.98 |
| 1571875200000 | 430.38 |
| 1571961600000 | 432.05 |
| 1572220800000 | 433.8 |
| 1572307200000 | 432.73 |
| 1572393600000 | 433.02 |
| 1572480000000 | 432.1 |
| 1572566400000 | 436.14 |
| 1572825600000 | 440.49 |
| 1572912000000 | 441.69 |
| 1572998400000 | 442.56 |
| 1573084800000 | 446.72 |
| 1573171200000 | 446.55 |
| 1573430400000 | 446.92 |
| 1573516800000 | 448.03 |
| 1573603200000 | 447.04 |
| 1573689600000 | 447.36 |
| 1573776000000 | 449.99 |
| 1574035200000 | 449.74 |
| 1574121600000 | 448.95 |
| 1574208000000 | 448.34 |
| 1574294400000 | 446.03 |
| 1574380800000 | 448.4 |
| 1574640000000 | 451.56 |
| 1574726400000 | 454.68 |
| 1574812800000 | 455.51 |
| 1574899200000 | 455.35 |
| 1574985600000 | 454.31 |
| 1575244800000 | 450.02 |
| 1575331200000 | 447.46 |
| 1575417600000 | 453.22 |
| 1575504000000 | 454.67 |
| 1575590400000 | 458.96 |
| 1575849600000 | 457.77 |
| 1575936000000 | 457.74 |
| 1576022400000 | 459.16 |
| 1576108800000 | 460.29 |
| 1576195200000 | 463.1 |
| 1576454400000 | 467.52 |
| 1576540800000 | 467.26 |
| 1576627200000 | 465.69 |
| 1576713600000 | 467.58 |
| 1576800000000 | 470.15 |
| 1577059200000 | 471.87 |
| 1577145600000 | 472.33 |
| 1577404800000 | 474.78 |
| 1577664000000 | 472.77 |
| 1577750400000 | 471.86 |
| 1577923200000 | 477.94 |
| 1578009600000 | 475.82 |
| 1578268800000 | 471.74 |
| 1578355200000 | 473.81 |
| 1578441600000 | 474.09 |
| 1578528000000 | 476.89 |
| 1578614400000 | 476.36 |
| 1578873600000 | 476.8 |
| 1578960000000 | 477.33 |
| 1579046400000 | 477.05 |
| 1579132800000 | 478.62 |
| 1579219200000 | 481.87 |
| 1579478400000 | 483.49 |
| 1579564800000 | 481.31 |
| 1579651200000 | 481.1 |
| 1579737600000 | 476.47 |
| 1579824000000 | 480.08 |
| 1580083200000 | 469.39 |
| 1580169600000 | 472.12 |
| 1580256000000 | 474.81 |
| 1580342400000 | 468.53 |
| 1580428800000 | 466.27 |
| 1580688000000 | 466.81 |
| 1580774400000 | 474.98 |
| 1580860800000 | 480.87 |
| 1580947200000 | 481.36 |
| 1581033600000 | 477.92 |
| 1581292800000 | 478.91 |
| 1581379200000 | 486.06 |
| 1581465600000 | 489.82 |
| 1581552000000 | 489.92 |
| 1581638400000 | 491.1 |
| 1581897600000 | 492.01 |
| 1581984000000 | 488.78 |
| 1582070400000 | 493.63 |
| 1582156800000 | 492.27 |
| 1582243200000 | 489.36 |
| 1582502400000 | 468.7 |
| 1582588800000 | 460.62 |
| 1582675200000 | 461.33 |
| 1582761600000 | 444.32 |
| 1582848000000 | 431.33 |
| 1583107200000 | 432.39 |
| 1583193600000 | 443.02 |
| 1583280000000 | 443 |
| 1583366400000 | 435.24 |
| 1583452800000 | 421.48 |
| 1583712000000 | 392.24 |
| 1583798400000 | 387.86 |
| 1583884800000 | 380 |
| 1583971200000 | 336.36 |
| 1584057600000 | 340.0899 |
| 1584316800000 | 318.58 |
| 1584403200000 | 315.98 |
| 1584489600000 | 303.89 |
| 1584576000000 | 309.92 |
| 1584662400000 | 317.98 |
| 1584921600000 | 306.5899 |
| 1585008000000 | 327.47 |
| 1585094400000 | 336.23 |
| 1585180800000 | 344.11 |
| 1585267200000 | 336.37 |
| 1585526400000 | 339.23 |
| 1585612800000 | 349.77 |
| 1585699200000 | 343.42 |
| 1585785600000 | 343.73 |
| 1585872000000 | 341.75 |
| 1586131200000 | 353.14 |
| 1586217600000 | 362.9 |
| 1586304000000 | 365.58 |
| 1586390400000 | 370.51 |
| 1586822400000 | 375.04 |
| 1586908800000 | 362.5299 |
| 1586995200000 | 363.77 |
| 1587081600000 | 372.54 |
| 1587340800000 | 374.95 |
| 1587427200000 | 366.86 |
| 1587513600000 | 369.9 |
| 1587600000000 | 376.91 |
| 1587686400000 | 372.89 |
| 1587945600000 | 377.38 |
| 1588032000000 | 383.27 |
| 1588118400000 | 391.31 |
| 1588204800000 | 389.26 |
| 1588291200000 | 387.99 |
| 1588550400000 | 377.52 |
| 1588636800000 | 384.5299 |
| 1588723200000 | 384.72 |
| 1588809600000 | 390.04 |
| 1588896000000 | 394.82 |
| 1589155200000 | 393.95 |
| 1589241600000 | 393.46 |
| 1589328000000 | 387.5899 |
| 1589414400000 | 378.37 |
| 1589500800000 | 381.15 |
| 1589760000000 | 393.68 |
| 1589846400000 | 395.15 |
| 1589932800000 | 398.55 |
| 1590019200000 | 397.05 |
| 1590105600000 | 398.3399 |
| 1590364800000 | 406.2799 |
| 1590451200000 | 411.07 |
| 1590537600000 | 410.64 |
| 1590624000000 | 416.89 |
| 1590710400000 | 416.54 |
| 1590969600000 | 419.96 |
| 1591056000000 | 426.26 |
| 1591142400000 | 434.18 |
| 1591228800000 | 434.78 |
| 1591315200000 | 440.67 |
| 1591574400000 | 439.42 |
| 1591660800000 | 432.74 |
| 1591747200000 | 429.2 |
| 1591833600000 | 415 |
| 1591920000000 | 415.51 |
| 1592179200000 | 416.01 |
| 1592265600000 | 426.73 |
| 1592352000000 | 429.4 |
| 1592438400000 | 428.63 |
| 1592524800000 | 427.41 |
| 1592784000000 | 424.46 |
| 1592870400000 | 429.53 |
| 1592956800000 | 422.35 |
| 1593043200000 | 422.49 |
| 1593129600000 | 422.14 |
| 1593388800000 | 424.16 |
| 1593475200000 | 425.32 |
| 1593561600000 | 427.39 |
| 1593648000000 | 432.84 |
| 1593734400000 | 433.35 |
| 1593993600000 | 438.74 |
| 1594080000000 | 437.88 |
| 1594166400000 | 436.08 |
| 1594252800000 | 433.16 |
| 1594339200000 | 434.84 |
| 1594598400000 | 439.44 |
| 1594684800000 | 436.2 |
| 1594771200000 | 441.85 |
| 1594857600000 | 442.03 |
| 1594944000000 | 443.08 |
| 1595203200000 | 447.52 |
| 1595289600000 | 450.07 |
| 1595376000000 | 450.2 |
| 1595462400000 | 449.49 |
| 1595548800000 | 442.19 |
| 1595808000000 | 441.98 |
| 1595894400000 | 441.1 |
| 1595980800000 | 442.36 |
| 1596067200000 | 433.93 |
| 1596153600000 | 435.49 |
| 1596412800000 | 441.96 |
| 1596499200000 | 441.89 |
| 1596585600000 | 446.19 |
| 1596672000000 | 445.25 |
| 1596758400000 | 446.83 |
| 1597017600000 | 448.21 |
| 1597104000000 | 454.41 |
| 1597190400000 | 457.19 |
| 1597276800000 | 458.94 |
| 1597363200000 | 454.67 |
| 1597622400000 | 456.73 |
| 1597708800000 | 454.12 |
| 1597795200000 | 455.12 |
| 1597881600000 | 452.65 |
| 1597968000000 | 452.49 |
| 1598227200000 | 457.44 |
| 1598313600000 | 456.09 |
| 1598400000000 | 461.43 |
| 1598486400000 | 458.75 |
| 1598572800000 | 458.48 |
| 1598832000000 | 458.49 |
| 1598918400000 | 456.98 |
| 1599004800000 | 460.87 |
| 1599091200000 | 454.42 |
| 1599177600000 | 449.52 |
| 1599436800000 | 457.34 |
| 1599523200000 | 452.6 |
| 1599609600000 | 458.2 |
| 1599696000000 | 457.26 |
| 1599782400000 | 457.75 |
| 1600041600000 | 458.99 |
| 1600128000000 | 461.21 |
| 1600214400000 | 464.71 |
| 1600300800000 | 465.41 |
| 1600387200000 | 464.58 |
| 1600646400000 | 449.66 |
| 1600732800000 | 450.89 |
| 1600819200000 | 450.01 |
| 1600905600000 | 444.62 |
| 1600992000000 | 445.44 |
| 1601251200000 | 453.42 |
| 1601337600000 | 453.58 |
| 1601424000000 | 458.06 |
| 1601510400000 | 460.66 |
| 1601596800000 | 460.15 |
| 1601856000000 | 465.64 |
| 1601942400000 | 467.22 |
| 1602028800000 | 466.3 |
| 1602115200000 | 469.06 |
| 1602201600000 | 471.99 |
| 1602460800000 | 474.79 |
| 1602547200000 | 471.52 |
| 1602633600000 | 472.27 |
| 1602720000000 | 463.91 |
| 1602806400000 | 467.05 |
| 1603065600000 | 466.42 |
| 1603152000000 | 464.61 |
| 1603238400000 | 458.91 |
| 1603324800000 | 456.23 |
| 1603411200000 | 456.22 |
| 1603670400000 | 444.98 |
| 1603756800000 | 441.78 |
| 1603843200000 | 425.49 |
| 1603929600000 | 426.33 |
| 1604016000000 | 430.84 |
| 1604275200000 | 436.72 |
| 1604361600000 | 444.82 |
| 1604448000000 | 454.84 |
| 1604534400000 | 460.53 |
| 1604620800000 | 459.42 |
| 1604880000000 | 472.36 |
| 1604966400000 | 472.91 |
| 1605052800000 | 477.3 |
| 1605139200000 | 476.55 |
| 1605225600000 | 477.04 |
| 1605484800000 | 486.7 |
| 1605571200000 | 484.93 |
| 1605657600000 | 488.66 |
| 1605744000000 | 485.73 |
| 1605830400000 | 489.51 |
| 1606089600000 | 491.01 |
| 1606176000000 | 494.62 |
| 1606262400000 | 496.28 |
| 1606348800000 | 497.35 |
| 1606435200000 | 501.2 |
| 1606694400000 | 498.36 |
| 1606780800000 | 501.49 |
| 1606867200000 | 498.64 |
| 1606953600000 | 499.05 |
| 1607040000000 | 502.8 |
| 1607299200000 | 503.38 |
| 1607385600000 | 504.73 |
| 1607472000000 | 505.78 |
| 1607558400000 | 503.11 |
| 1607644800000 | 501.16 |
| 1607904000000 | 505.4 |
| 1607990400000 | 507.63 |
| 1608076800000 | 510.41 |
| 1608163200000 | 514.29 |
| 1608249600000 | 514.57 |
| 1608508800000 | 506.68 |
| 1608595200000 | 512.5599 |
| 1608681600000 | 518.26 |
| 1608768000000 | 518.94 |
| 1609113600000 | 522.8 |
| 1609200000000 | 528.13 |
| 1609286400000 | 526.79 |
| 1609372800000 | 526.98 |
| 1609718400000 | 530.76 |
| 1609804800000 | 531.71 |
| 1609891200000 | 535.08 |
| 1609977600000 | 540.87 |
| 1610064000000 | 542.97 |
| 1610323200000 | 537.65 |
| 1610409600000 | 540.4299 |
| 1610496000000 | 540.64 |
| 1610582400000 | 544.1 |
| 1610668800000 | 536.53 |
| 1610928000000 | 541.26 |
| 1611014400000 | 542.98 |
| 1611100800000 | 546.62 |
| 1611187200000 | 546.87 |
| 1611273600000 | 542.84 |
| 1611532800000 | 534.83 |
| 1611619200000 | 538.55 |
| 1611705600000 | 529.71 |
| 1611792000000 | 532.59 |
| 1611878400000 | 529.04 |
| 1612137600000 | 535.79 |
| 1612224000000 | 543.13 |
| 1612310400000 | 546.78 |
| 1612396800000 | 549.03 |
| 1612483200000 | 551.99 |
| 1612742400000 | 556.0599 |
| 1612828800000 | 553.63 |
| 1612915200000 | 552.35 |
| 1613001600000 | 557.55 |
| 1613088000000 | 558.74 |
| 1613347200000 | 563.91 |
| 1613433600000 | 563.8 |
| 1613520000000 | 557.95 |
| 1613606400000 | 549.27 |
| 1613692800000 | 554.4 |
| 1613952000000 | 552.51 |
| 1614038400000 | 545.88 |
| 1614124800000 | 549.51 |
| 1614211200000 | 552.9 |
| 1614297600000 | 545.0599 |
| 1614556800000 | 556.49 |
| 1614643200000 | 556.04 |
| 1614729600000 | 554.47 |
| 1614816000000 | 548.58 |
| 1614902400000 | 544.48 |
| 1615161600000 | 551.84 |
| 1615248000000 | 559.91 |
| 1615334400000 | 560.46 |
| 1615420800000 | 566.14 |
| 1615507200000 | 564.11 |
| 1615766400000 | 565.25 |
| 1615852800000 | 570.12 |
| 1615939200000 | 565.01 |
| 1616025600000 | 566.37 |
| 1616112000000 | 563.69 |
| 1616371200000 | 565.75 |
| 1616457600000 | 562.87 |
| 1616544000000 | 562.57 |
| 1616630400000 | 558.1799 |
| 1616716800000 | 565.4299 |
| 1616976000000 | 564.77 |
| 1617062400000 | 569.11 |
| 1617148800000 | 570.03 |
| 1617235200000 | 576.72 |
| 1617667200000 | 583.75 |
| 1617753600000 | 583.29 |
| 1617840000000 | 586.1 |
| 1617926400000 | 587.36 |
| 1618185600000 | 584.48 |
| 1618272000000 | 589 |
| 1618358400000 | 590.3 |
| 1618444800000 | 592.58 |
| 1618531200000 | 598.65 |
| 1618790400000 | 596.69 |
| 1618876800000 | 587.59 |
| 1618963200000 | 587.69 |
| 1619049600000 | 595.53 |
| 1619136000000 | 596.92 |
| 1619395200000 | 603.37 |
| 1619481600000 | 602.52 |
| 1619568000000 | 603.3 |
| 1619654400000 | 602.1799 |
| 1619740800000 | 597.37 |
| 1620000000000 | 600.61 |
| 1620086400000 | 589.9299 |
| 1620172800000 | 598.1 |
| 1620259200000 | 593.39 |
| 1620345600000 | 602.26 |
| 1620604800000 | 602.24 |
| 1620691200000 | 590.3 |
| 1620777600000 | 588.32 |
| 1620864000000 | 587.96 |
| 1620950400000 | 593.34 |
| 1621209600000 | 594.76 |
| 1621296000000 | 600.07 |
| 1621382400000 | 592.0599 |
| 1621468800000 | 598.8 |
| 1621555200000 | 601.42 |
| 1621814400000 | 602.59 |
| 1621900800000 | 604.52 |
| 1621987200000 | 603.47 |
| 1622073600000 | 606.88 |
| 1622160000000 | 610.63 |
| 1622419200000 | 610.9299 |
| 1622505600000 | 616.54 |
| 1622592000000 | 615.74 |
| 1622678400000 | 614.53 |
| 1622764800000 | 618.97 |
| 1623024000000 | 618.65 |
| 1623110400000 | 619.63 |
| 1623196800000 | 619.75 |
| 1623283200000 | 619.37 |
| 1623369600000 | 621.58 |
| 1623628800000 | 624.34 |
| 1623715200000 | 620.62 |
| 1623801600000 | 619.5599 |
| 1623888000000 | 614.6799 |
| 1623974400000 | 606.96 |
| 1624233600000 | 608.36 |
| 1624320000000 | 609.84 |
| 1624406400000 | 607.09 |
| 1624492800000 | 611.39 |
| 1624579200000 | 614.12 |
| 1624838400000 | 611.41 |
| 1624924800000 | 615.25 |
| 1625011200000 | 611.27 |
| 1625097600000 | 615.78 |
| 1625184000000 | 620.88 |
| 1625443200000 | 624.45 |
| 1625529600000 | 623.42 |
| 1625616000000 | 626.27 |
| 1625702400000 | 617.03 |
| 1625788800000 | 623.51 |
| 1626048000000 | 628.4299 |
| 1626134400000 | 628.47 |
| 1626220800000 | 627.4 |
| 1626307200000 | 620.84 |
| 1626393600000 | 619.52 |
| 1626652800000 | 605.4 |
| 1626739200000 | 607.48 |
| 1626825600000 | 619.36 |
| 1626912000000 | 626 |
| 1626998400000 | 629.62 |
| 1627257600000 | 632.33 |
| 1627344000000 | 628.64 |
| 1627430400000 | 632.99 |
| 1627516800000 | 636.26 |
| 1627603200000 | 635.22 |
| 1627862400000 | 639.32 |
| 1627948800000 | 638.49 |
| 1628035200000 | 641.47 |
| 1628121600000 | 643.49 |
| 1628208000000 | 641.51 |
| 1628467200000 | 641.63 |
| 1628553600000 | 644.65 |
| 1628640000000 | 646.76 |
| 1628726400000 | 646.71 |
| 1628812800000 | 648.24 |
| 1629072000000 | 644.29 |
| 1629158400000 | 642.85 |
| 1629244800000 | 647.84 |
| 1629331200000 | 637 |
| 1629417600000 | 639.45 |
| 1629676800000 | 646.11 |
| 1629763200000 | 646.76 |
| 1629849600000 | 648.73 |
| 1629936000000 | 648.61 |
| 1630022400000 | 652.84 |
| 1630281600000 | 655.82 |
| 1630368000000 | 654.7 |
| 1630454400000 | 657.53 |
| 1630540800000 | 662.58 |
| 1630627200000 | 660.71 |
| 1630886400000 | 662.05 |
| 1630972800000 | 659.99 |
| 1631059200000 | 649.95 |
| 1631145600000 | 653.02 |
| 1631232000000 | 649.49 |
| 1631491200000 | 648.91 |
| 1631577600000 | 648.67 |
| 1631664000000 | 642.72 |
| 1631750400000 | 645.33 |
| 1631836800000 | 642.16 |
| 1632096000000 | 627.16 |
| 1632182400000 | 630.6799 |
| 1632268800000 | 638.22 |
| 1632355200000 | 646.91 |
| 1632441600000 | 641.29 |
| 1632700800000 | 637.94 |
| 1632787200000 | 621.74 |
| 1632873600000 | 622.36 |
| 1632960000000 | 626.11 |
| 1633046400000 | 625.51 |
| 1633305600000 | 620.53 |
| 1633392000000 | 625.53 |
| 1633478400000 | 617.98 |
| 1633564800000 | 625.9299 |
| 1633651200000 | 625.12 |
| 1633910400000 | 623.71 |
| 1633996800000 | 628.37 |
| 1634083200000 | 636.69 |
| 1634169600000 | 645.11 |
| 1634256000000 | 650.38 |
| 1634515200000 | 650.27 |
| 1634601600000 | 653.35 |
| 1634688000000 | 654.98 |
| 1634774400000 | 656.02 |
| 1634860800000 | 659.87 |
| 1635120000000 | 657.83 |
| 1635206400000 | 660.12 |
| 1635292800000 | 657.1 |
| 1635379200000 | 659.65 |
| 1635465600000 | 656.4 |
| 1635724800000 | 663.77 |
| 1635811200000 | 660.71 |
| 1635897600000 | 664.54 |
| 1635984000000 | 671.79 |
| 1636070400000 | 670.96 |
| 1636329600000 | 672.52 |
| 1636416000000 | 672.39 |
| 1636502400000 | 669.61 |
| 1636588800000 | 671.08 |
| 1636675200000 | 672.98 |
| 1636934400000 | 673.79 |
| 1637020800000 | 673.08 |
| 1637107200000 | 671.9 |
| 1637193600000 | 665.87 |
| 1637280000000 | 664.9 |
| 1637539200000 | 662.04 |
| 1637625600000 | 648.71 |
| 1637712000000 | 646.54 |
| 1637798400000 | 652.58 |
| 1637884800000 | 632.12 |
| 1638144000000 | 638.63 |
| 1638230400000 | 635.71 |
| 1638316800000 | 643.28 |
| 1638403200000 | 634.42 |
| 1638489600000 | 626.53 |
| 1638748800000 | 628.59 |
| 1638835200000 | 645.95 |
| 1638921600000 | 643.38 |
| 1639008000000 | 641.23 |
| 1639094400000 | 639.1799 |
| 1639353600000 | 633.6 |
| 1639440000000 | 624.9299 |
| 1639526400000 | 627.14 |
| 1639612800000 | 633.34 |
| 1639699200000 | 630.92 |
| 1639958400000 | 623.77 |
| 1640044800000 | 630.75 |
| 1640131200000 | 639.13 |
| 1640217600000 | 645.37 |
| 1640304000000 | 645.09 |
| 1640563200000 | 651.72 |
| 1640649600000 | 656.27 |
| 1640736000000 | 656.6 |
| 1640822400000 | 657.9 |
| 1640908800000 | 657.03 |
| 1641168000000 | 663.03 |
| 1641254400000 | 661.69 |
| 1641340800000 | 662.8 |
| 1641427200000 | 655.46 |
| 1641513600000 | 647.69 |
| 1641772800000 | 630.91 |
| 1641859200000 | 637.8099 |
| 1641945600000 | 646.36 |
| 1642032000000 | 646.27 |
| 1642118400000 | 636.05 |
| 1642377600000 | 638.8099 |
| 1642464000000 | 627.8099 |
| 1642550400000 | 628.91 |
| 1642636800000 | 633.62 |
| 1642723200000 | 617.7 |
| 1642982400000 | 587.63 |
| 1643068800000 | 592.0599 |
| 1643155200000 | 605.16 |
| 1643241600000 | 606.49 |
| 1643328000000 | 601.2 |
| 1643587200000 | 610.57 |
| 1643673600000 | 619.7 |
| 1643760000000 | 625.02 |
| 1643846400000 | 613.98 |
| 1643932800000 | 604.97 |
| 1644192000000 | 607.5599 |
| 1644278400000 | 603.99 |
| 1644364800000 | 617.4299 |
| 1644451200000 | 614.28 |
| 1644537600000 | 611.48 |
| 1644796800000 | 596.07 |
| 1644883200000 | 609.17 |
| 1644969600000 | 609.07 |
| 1645056000000 | 600.28 |
| 1645142400000 | 592.49 |
| 1645401600000 | 579.91 |
| 1645488000000 | 582.33 |
| 1645574400000 | 579.19 |
| 1645660800000 | 562.36 |
| 1645747200000 | 582.38 |
| 1646006400000 | 587.85 |
| 1646092800000 | 572.26 |
| 1646179200000 | 574.16 |
| 1646265600000 | 563.19 |
| 1646352000000 | 543.95 |
| 1646611200000 | 534.84 |
| 1646697600000 | 538.25 |
| 1646784000000 | 562.74 |
| 1646870400000 | 558.91 |
| 1646956800000 | 568.98 |
| 1647216000000 | 577.27 |
| 1647302400000 | 569.38 |
| 1647388800000 | 592.16 |
| 1647475200000 | 594.87 |
| 1647561600000 | 599.29 |
| 1647820800000 | 601.6 |
| 1647907200000 | 606.28 |
| 1647993600000 | 599.98 |
| 1648080000000 | 593.91 |
| 1648166400000 | 594.34 |
| 1648425600000 | 595.53 |
| 1648512000000 | 608.36 |
| 1648598400000 | 606.97 |
| 1648684800000 | 600.23 |
| 1648771200000 | 604.54 |
| 1649030400000 | 609.96 |
| 1649116800000 | 607.97 |
| 1649203200000 | 595.05 |
| 1649289600000 | 594.57 |
| 1649376000000 | 600.55 |
| 1649635200000 | 595.95 |
| 1649721600000 | 596.75 |
| 1649808000000 | 596.39 |
| 1649894400000 | 601.23 |
| 1650326400000 | 599.77 |
| 1650412800000 | 603.46 |
| 1650499200000 | 607.89 |
| 1650585600000 | 597.77 |
| 1650844800000 | 584.85 |
| 1650931200000 | 577.09 |
| 1651017600000 | 577.33 |
| 1651104000000 | 580.65 |
| 1651190400000 | 586.24 |
| 1651449600000 | 575.71 |
| 1651536000000 | 577.75 |
| 1651622400000 | 573.41 |
| 1651708800000 | 566.51 |
| 1651795200000 | 557.48 |
| 1652054400000 | 535.22 |
| 1652140800000 | 536.7 |
| 1652227200000 | 547.07 |
| 1652313600000 | 542.21 |
| 1652400000000 | 554.88 |
| 1652659200000 | 557.01 |
| 1652745600000 | 563.87 |
| 1652832000000 | 560.04 |
| 1652918400000 | 558.27 |
| 1653004800000 | 561.08 |
| 1653264000000 | 567.66 |
| 1653350400000 | 559.79 |
| 1653436800000 | 562.13 |
| 1653523200000 | 565.22 |
| 1653609600000 | 576.12 |
| 1653868800000 | 582.51 |
| 1653955200000 | 578.97 |
| 1654041600000 | 574.32 |
| 1654128000000 | 578.41 |
| 1654214400000 | 576.52 |
| 1654473600000 | 579.46 |
| 1654560000000 | 578.14 |
| 1654646400000 | 576.08 |
| 1654732800000 | 566.51 |
| 1654819200000 | 549.97 |
| 1655078400000 | 530.58 |
| 1655164800000 | 523.35 |
| 1655251200000 | 529.26 |
| 1655337600000 | 512.3099 |
| 1655424000000 | 518.9299 |
| 1655683200000 | 524.79 |
| 1655769600000 | 526.8 |
| 1655856000000 | 520.92 |
| 1655942400000 | 514.29 |
| 1656028800000 | 520.63 |
| 1656288000000 | 527.54 |
| 1656374400000 | 528.79 |
| 1656460800000 | 521.0599 |
| 1656547200000 | 511.49 |
| 1656633600000 | 512.38 |
| 1656892800000 | 510.31 |
| 1656979200000 | 503.25 |
| 1657065600000 | 510.34 |
| 1657152000000 | 522.94 |
| 1657238400000 | 527.4299 |
| 1657497600000 | 522.58 |
| 1657584000000 | 523.02 |
| 1657670400000 | 517.94 |
| 1657756800000 | 509.72 |
| 1657843200000 | 517.53 |
| 1658102400000 | 526.78 |
| 1658188800000 | 533.7 |
| 1658275200000 | 535.73 |
| 1658361600000 | 539.62 |
| 1658448000000 | 545.21 |
| 1658707200000 | 543.9 |
| 1658793600000 | 538.58 |
| 1658880000000 | 542.91 |
| 1658966400000 | 550.49 |
| 1659052800000 | 560.61 |
| 1659312000000 | 558.42 |
| 1659398400000 | 552.47 |
| 1659484800000 | 560.38 |
| 1659571200000 | 562.77 |
| 1659657600000 | 557.61 |
| 1659916800000 | 561.29 |
| 1660003200000 | 554.55 |
| 1660089600000 | 565.4299 |
| 1660176000000 | 569.6 |
| 1660262400000 | 570.16 |
| 1660521600000 | 567.84 |
| 1660608000000 | 568.07 |
| 1660694400000 | 559.02 |
| 1660780800000 | 561.78 |
| 1660867200000 | 552.5 |
| 1661126400000 | 541.96 |
| 1661212800000 | 543.59 |
| 1661299200000 | 544.62 |
| 1661385600000 | 545.96 |
| 1661472000000 | 535.34 |
| 1661731200000 | 529.62 |
| 1661817600000 | 528.01 |
| 1661904000000 | 526.96 |
| 1661990400000 | 514.5 |
| 1662076800000 | 523.17 |
| 1662336000000 | 516.0599 |
| 1662422400000 | 515.5 |
| 1662508800000 | 513.7 |
| 1662595200000 | 516.63 |
| 1662681600000 | 527.27 |
| 1662940800000 | 534.37 |
| 1663027200000 | 523.42 |
| 1663113600000 | 518.59 |
| 1663200000000 | 515.22 |
| 1663286400000 | 507.05 |
| 1663545600000 | 504.02 |
| 1663632000000 | 495.8 |
| 1663718400000 | 499.25 |
| 1663804800000 | 487.82 |
| 1663891200000 | 476.99 |
| 1664150400000 | 474.12 |
| 1664236800000 | 473.08 |
| 1664323200000 | 472.43 |
| 1664409600000 | 460.86 |
| 1664496000000 | 471.53 |
| 1664755200000 | 476.18 |
| 1664841600000 | 489.63 |
| 1664928000000 | 480.94 |
| 1665014400000 | 481.52 |
| 1665100800000 | 473.52 |
| 1665360000000 | 470.52 |
| 1665446400000 | 468.61 |
| 1665532800000 | 464.61 |
| 1665619200000 | 469.67 |
| 1665705600000 | 474.53 |
| 1665964800000 | 483.25 |
| 1666051200000 | 489.59 |
| 1666137600000 | 483.83 |
| 1666224000000 | 486.25 |
| 1666310400000 | 483.83 |
| 1666569600000 | 489.58 |
| 1666656000000 | 499.5 |
| 1666742400000 | 504.04 |
| 1666828800000 | 504.51 |
| 1666915200000 | 501.86 |
| 1667174400000 | 503.74 |
| 1667260800000 | 507.47 |
| 1667347200000 | 505.99 |
| 1667433600000 | 502.06 |
| 1667520000000 | 510.36 |
| 1667779200000 | 516.8 |
| 1667865600000 | 523.05 |
| 1667952000000 | 521.24 |
| 1668038400000 | 535.4299 |
| 1668124800000 | 542.9299 |
| 1668384000000 | 541.12 |
| 1668470400000 | 540.37 |
| 1668556800000 | 529.62 |
| 1668643200000 | 526.19 |
| 1668729600000 | 530.3099 |
| 1668988800000 | 529.0599 |
| 1669075200000 | 532.48 |
| 1669161600000 | 537.13 |
| 1669248000000 | 541.46 |
| 1669334400000 | 541.12 |
| 1669593600000 | 535.13 |
| 1669680000000 | 533.99 |
| 1669766400000 | 536.15 |
| 1669852800000 | 542.61 |
| 1669939200000 | 544.4 |
| 1670198400000 | 543.5599 |
| 1670284800000 | 535.88 |
| 1670371200000 | 531.66 |
| 1670457600000 | 531.85 |
| 1670544000000 | 537.3099 |
| 1670803200000 | 535.67 |
| 1670889600000 | 543.74 |
| 1670976000000 | 543.15 |
| 1671062400000 | 529.86 |
| 1671148800000 | 523.8099 |
| 1671408000000 | 522.98 |
| 1671494400000 | 520.28 |
| 1671580800000 | 529.75 |
| 1671667200000 | 525.34 |
| 1671753600000 | 526.89 |
| 1672099200000 | 527.32 |
| 1672185600000 | 525.11 |
| 1672272000000 | 532.15 |
| 1672358400000 | 527.71 |
| 1672617600000 | 535.55 |
| 1672704000000 | 539.03 |
| 1672790400000 | 542.74 |
| 1672876800000 | 541.44 |
| 1672963200000 | 546.19 |
| 1673222400000 | 554.85 |
| 1673308800000 | 550.42 |
| 1673395200000 | 552.54 |
| 1673481600000 | 556.57 |
| 1673568000000 | 559.44 |
| 1673827200000 | 564.17 |
| 1673913600000 | 566.14 |
| 1674000000000 | 569.4299 |
| 1674086400000 | 558.35 |
| 1674172800000 | 563.04 |
| 1674432000000 | 569.95 |
| 1674518400000 | 568.8099 |
| 1674604800000 | 562.69 |
| 1674691200000 | 567.57 |
| 1674777600000 | 572.03 |
| 1675036800000 | 566.24 |
| 1675123200000 | 564.73 |
| 1675209600000 | 569.87 |
| 1675296000000 | 583.24 |
| 1675382400000 | 581.97 |
| 1675641600000 | 575.66 |
| 1675728000000 | 575.13 |
| 1675814400000 | 578.25 |
| 1675900800000 | 583.52 |
| 1675987200000 | 576.27 |
| 1676246400000 | 579.87 |
| 1676332800000 | 581.99 |
| 1676419200000 | 583.49 |
| 1676505600000 | 584.6799 |
| 1676592000000 | 582.29 |
| 1676851200000 | 584.03 |
| 1676937600000 | 580.7 |
| 1677024000000 | 573.9 |
| 1677110400000 | 578.02 |
| 1677196800000 | 573.76 |
| 1677456000000 | 581.27 |
| 1677542400000 | 582.1 |
| 1677628800000 | 579.12 |
| 1677715200000 | 579.9 |
| 1677801600000 | 586.35 |
| 1678060800000 | 586.35 |
| 1678147200000 | 579.59 |
| 1678233600000 | 580.74 |
| 1678320000000 | 576.77 |
| 1678406400000 | 567.02 |
| 1678665600000 | 552.24 |
| 1678752000000 | 562.48 |
| 1678838400000 | 544.33 |
| 1678924800000 | 549.24 |
| 1679011200000 | 542.85 |
| 1679270400000 | 545.85 |
| 1679356800000 | 552.85 |
| 1679443200000 | 548.96 |
| 1679529600000 | 551.22 |
| 1679616000000 | 539.78 |
| 1679875200000 | 544.0599 |
| 1679961600000 | 541.04 |
| 1680048000000 | 547.92 |
| 1680134400000 | 558.1 |
| 1680220800000 | 562 |
| 1680480000000 | 560.04 |
| 1680566400000 | 561.08 |
| 1680652800000 | 553.6 |
| 1680739200000 | 556 |
| 1681171200000 | 561.39 |
| 1681257600000 | 561.64 |
| 1681344000000 | 565.99 |
| 1681430400000 | 570.4 |
| 1681689600000 | 572.88 |
| 1681776000000 | 573.08 |
| 1681862400000 | 570.24 |
| 1681948800000 | 566.79 |
| 1682035200000 | 566.63 |
| 1682294400000 | 567.62 |
| 1682380800000 | 563.08 |
| 1682467200000 | 562.13 |
| 1682553600000 | 567.17 |
| 1682640000000 | 571.3 |
| 1682899200000 | 571.38 |
| 1682985600000 | 564.73 |
| 1683072000000 | 564.23 |
| 1683158400000 | 563.27 |
| 1683244800000 | 571.86 |
| 1683504000000 | 573.6799 |
| 1683590400000 | 570.47 |
| 1683676800000 | 570.14 |
| 1683763200000 | 570.35 |
| 1683849600000 | 571.6799 |
| 1684108800000 | 574.97 |
| 1684195200000 | 571.07 |
| 1684281600000 | 567.97 |
| 1684368000000 | 567.84 |
| 1684454400000 | 572.96 |
| 1684713600000 | 573.91 |
| 1684800000000 | 572.74 |
| 1684886400000 | 559.95 |
| 1684972800000 | 556.74 |
| 1685059200000 | 561.87 |
| 1685318400000 | 560.54 |
| 1685404800000 | 557.15 |
| 1685491200000 | 553.29 |
| 1685577600000 | 556.41 |
| 1685664000000 | 568.27 |
| 1685923200000 | 565.5599 |
| 1686009600000 | 566.02 |
| 1686096000000 | 566.42 |
| 1686182400000 | 566.07 |
| 1686268800000 | 567.75 |
| 1686528000000 | 570.92 |
| 1686614400000 | 573.91 |
| 1686700800000 | 576.53 |
| 1686787200000 | 573.61 |
| 1686873600000 | 574.45 |
| 1687132800000 | 565.62 |
| 1687219200000 | 560.03 |
| 1687305600000 | 558.08 |
| 1687392000000 | 556.15 |
| 1687478400000 | 552.12 |
| 1687737600000 | 550.53 |
| 1687824000000 | 547.53 |
| 1687910400000 | 553.0599 |
| 1687996800000 | 556.09 |
| 1688083200000 | 561.77 |
| 1688342400000 | 561.4299 |
| 1688428800000 | 564.91 |
| 1688515200000 | 558.95 |
| 1688601600000 | 548.36 |
| 1688688000000 | 555.47 |
| 1688947200000 | 555.86 |
| 1689033600000 | 560.75 |
| 1689120000000 | 570.97 |
| 1689206400000 | 573.55 |
| 1689292800000 | 569.52 |
| 1689552000000 | 565.48 |
| 1689638400000 | 569.7 |
| 1689724800000 | 573.19 |
| 1689811200000 | 571.22 |
| 1689897600000 | 569.83 |
| 1690156800000 | 571.71 |
| 1690243200000 | 575.7 |
| 1690329600000 | 572.7 |
| 1690416000000 | 577.49 |
| 1690502400000 | 575.22 |
| 1690761600000 | 576.9299 |
| 1690848000000 | 574.01 |
| 1690934400000 | 566.1 |
| 1691020800000 | 564.55 |
| 1691107200000 | 568.73 |
| 1691366400000 | 566.55 |
| 1691452800000 | 561.21 |
| 1691539200000 | 564.15 |
| 1691625600000 | 567.1 |
| 1691712000000 | 561.39 |
| 1691971200000 | 562.28 |
| 1692057600000 | 557.45 |
| 1692144000000 | 555.38 |
| 1692230400000 | 550.7 |
| 1692316800000 | 545.3099 |
| 1692576000000 | 543.83 |
| 1692662400000 | 547.8099 |
| 1692748800000 | 548.13 |
| 1692835200000 | 544.58 |
| 1692921600000 | 544.67 |
| 1693180800000 | 550.3 |
| 1693267200000 | 554.9 |
| 1693353600000 | 554.21 |
| 1693440000000 | 556.52 |
| 1693526400000 | 556.26 |
| 1693785600000 | 556.16 |
| 1693872000000 | 553.72 |
| 1693958400000 | 550.1799 |
| 1694044800000 | 544.86 |
| 1694131200000 | 545.6 |
| 1694390400000 | 547.49 |
| 1694476800000 | 544.03 |
| 1694563200000 | 542.27 |
| 1694649600000 | 548.82 |
| 1694736000000 | 547.35 |
| 1694995200000 | 541.36 |
| 1695081600000 | 541.75 |
| 1695168000000 | 548.2 |
| 1695254400000 | 540.72 |
| 1695340800000 | 539.82 |
| 1695600000000 | 535.14 |
| 1695686400000 | 528.82 |
| 1695772800000 | 529.48 |
| 1695859200000 | 531.12 |
| 1695945600000 | 537.79 |
| 1696204800000 | 532.7 |
| 1696291200000 | 522.5 |
| 1696377600000 | 519.28 |
| 1696464000000 | 521.8 |
| 1696550400000 | 524.28 |
| 1696809600000 | 522.86 |
| 1696896000000 | 532.8 |
| 1696982400000 | 533.07 |
| 1697068800000 | 532.9 |
| 1697155200000 | 525.88 |
| 1697414400000 | 527.29 |
| 1697500800000 | 526.08 |
| 1697587200000 | 519.89 |
| 1697673600000 | 514.57 |
| 1697760000000 | 508.13 |
| 1698019200000 | 504.66 |
| 1698105600000 | 508.93 |
| 1698192000000 | 502.91 |
| 1698278400000 | 503.2 |
| 1698364800000 | 502.68 |
| 1698624000000 | 504.97 |
| 1698710400000 | 511.53 |
| 1698796800000 | 512.08 |
| 1698883200000 | 523.27 |
| 1698969600000 | 529.8099 |
| 1699228800000 | 527.13 |
| 1699315200000 | 524.58 |
| 1699401600000 | 526.3 |
| 1699488000000 | 534.36 |
| 1699574400000 | 528.45 |
| 1699833600000 | 530.62 |
| 1699920000000 | 546.75 |
| 1700006400000 | 550 |
| 1700092800000 | 543.21 |
| 1700179200000 | 549.46 |
| 1700438400000 | 552.8 |
| 1700524800000 | 547.16 |
| 1700611200000 | 549.5599 |
| 1700697600000 | 550.12 |
| 1700784000000 | 552.22 |
| 1701043200000 | 550.89 |
| 1701129600000 | 550.13 |
| 1701216000000 | 555.2 |
| 1701302400000 | 554.54 |
| 1701388800000 | 560.47 |
| 1701648000000 | 556.49 |
| 1701734400000 | 560.65 |
| 1701820800000 | 563.94 |
| 1701907200000 | 562.29 |
| 1701993600000 | 566.59 |
| 1702252800000 | 566.21 |
| 1702339200000 | 562.5 |
| 1702425600000 | 562.27 |
| 1702512000000 | 578.96 |
| 1702598400000 | 582.05 |
| 1702857600000 | 581.04 |
| 1702944000000 | 586.22 |
| 1703030400000 | 588.59 |
| 1703116800000 | 588 |
| 1703203200000 | 590.8 |
| 1703635200000 | 594.71 |
| 1703721600000 | 594.52 |
| 1703808000000 | 593.58 |
| 1704153600000 | 590.49 |
| 1704240000000 | 579.41 |
| 1704326400000 | 583.96 |
| 1704412800000 | 581.89 |
| 1704672000000 | 585.55 |
| 1704758400000 | 585.37 |
| 1704844800000 | 583.99 |
| 1704931200000 | 578.59 |
| 1705017600000 | 586.02 |
| 1705276800000 | 579.6 |
| 1705363200000 | 576.2 |
| 1705449600000 | 568 |
| 1705536000000 | 571.62 |
| 1705622400000 | 568.05 |
| 1705881600000 | 574.6 |
| 1705968000000 | 575.4299 |
| 1706054400000 | 581.48 |
| 1706140800000 | 583.05 |
| 1706227200000 | 586.83 |
| 1706486400000 | 585.9299 |
| 1706572800000 | 586.04 |
| 1706659200000 | 588.46 |
| STOXX Europe ex UK Total Market Small | STOXX Europe ex UK Total Market | |
|---|---|---|
| 2017 | 15.630602584166 | 12.814353380682 |
| 2018 | -12.810774328839 | -10.346034190847 |
| 2019 | 31.820921515878 | 28.675903540902 |
| 2020 | 11.777119919615 | 3.8679166716213 |
| 2021 | 24.891716105629 | 25.671117409235 |
| 2022 | -19.887744659247 | -13.018808967733 |
| 2023 | 12.68915488553 | 18.335612198072 |
| 2024 | 0.38771339411463 | 25.838638763799 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0011444079 | XBFOF | XBFOF INDEX | .XBFOF |
| Net Return EUR | CH0011444178 | XBFOG | XBFOG INDEX | .XBFOG |
| Price USD | CH0011444087 | XBFOH | XBFOH INDEX | .XBFOH |
| Net Return USD | CH0011444277 | XBFOI | XBFOI INDEX | .XBFOI |
| Gross Return EUR | CH0147787557 | XBFOGR | ||
| Gross Return USD | CH0147790114 | XBFOGV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | In line with parent index |
| No. of components | Variable |
| Review frequency | In line with parent index |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ADDTECH B | Industrial Goods and Services | Sweden | 0.667% |
| GAZTRANSPORT ET TECHNIGAZ | Energy | France | 0.630% |
| SSAB B | Basic Resources | Sweden | 0.576% |
| ZEALAND PHARMA | Health Care | Denmark | 0.571% |
| SPIE | Construction and Materials | France | 0.568% |
| RINGKJOBING LANDBOBANK | Banks | Denmark | 0.547% |
| ALTEN | Technology | France | 0.511% |
| ARCADIS | Construction and Materials | Netherlands | 0.501% |
| GALENICA SANTE AG | Personal Care, Drug and Grocery Stores | Switzerland | 0.500% |
| AVOLTA | Retail | Switzerland | 0.485% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.