Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex Eurozone 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe ex Eurozone Total Market Small | 964.8 | 702.9 | 0.8 | 0.4 | 5.9 | 0.0 | 0.8 | 0.0 | 11.8 |
| STOXX Europe ex Eurozone Total Market | 7,203.9 | 6,084.3 | 5.6 | 0.8 | 386.1 | 0.0 | 6.3 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Industrial Goods and Services | 21.0 |
|---|---|
| Real Estate | 8.7 |
| Banks | 8.3 |
| Technology | 8.3 |
| Health Care | 8.0 |
| Financial Services | 6.5 |
| Construction and Materials | 5.9 |
| Consumer Products and Services | 5.2 |
| Travel and Leisure | 3.7 |
| Food, Beverage and Tobacco | 3.4 |
Country weighting
| UK | 38.6 |
|---|---|
| Sweden | 22.8 |
| Switzerland | 14.5 |
| Norway | 10.1 |
| Denmark | 7.9 |
| Poland | 6.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe ex Eurozone Total Market Small | 0.0 | -2.4 | 4.8 | -9.3 | 25.6 | N/A | N/A | 4.8 | -3.2 | 4.7 |
| STOXX Europe ex Eurozone Total Market | 0.2 | -0.7 | 10.8 | 17.1 | 40.9 | N/A | N/A | 11.0 | 5.4 | 7.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe ex Eurozone Total Market Small | N/A | N/A | 19.1 | 22.7 | 23.6 | N/A | N/A | 0.1 | -0.2 | 0.2 |
| STOXX Europe ex Eurozone Total Market | N/A | N/A | 14.3 | 17.7 | 19.3 | N/A | N/A | 0.5 | 0.2 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe ex Eurozone Total Market Small | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 7.2 | 7.1 | 8.3 | 8.4 | 8.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe ex Eurozone Total Market Small | 1.1 | 1.2 | 1.2 | 1.2 | 1.1 | -0.4 | -1.5 | -0.6 | -0.9 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of February 29, 2024
SIZE INDICES
STOXX Europe ex Eurozone 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 Eurozone Total Market Small | 15.9 | 14.4 | 8.2 | 12.9 | 1.3 | 3.2 | 0.9 | 17.9 |
| STOXX Europe ex Eurozone Total Market | 16.3 | 14.3 | 13.2 | 14.1 | 2.1 | 3.7 | 1.5 | 16.9 |
Performance and annual returns
| STOXX Europe ex Eurozone Total Market Small | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 100.6 |
| 978480000000 | 99.55 |
| 978566400000 | 100.75 |
| 978652800000 | 101.23 |
| 978912000000 | 100.43 |
| 978998400000 | 100.15 |
| 979084800000 | 100.41 |
| 979171200000 | 101.04 |
| 979257600000 | 101.03 |
| 979516800000 | 100.78 |
| 979603200000 | 100.24 |
| 979689600000 | 101.49 |
| 979776000000 | 102.52 |
| 979862400000 | 102.9 |
| 980121600000 | 102.42 |
| 980208000000 | 102.38 |
| 980294400000 | 101.96 |
| 980380800000 | 102.02 |
| 980467200000 | 101.65 |
| 980726400000 | 101.79 |
| 980812800000 | 102.65 |
| 980899200000 | 103.05 |
| 980985600000 | 103.91 |
| 981072000000 | 102.95 |
| 981331200000 | 103.13 |
| 981417600000 | 102.73 |
| 981504000000 | 102.55 |
| 981590400000 | 101.34 |
| 981676800000 | 100.83 |
| 981936000000 | 100.87 |
| 982022400000 | 100.37 |
| 982108800000 | 99.58 |
| 982195200000 | 99.3 |
| 982281600000 | 98.73 |
| 982540800000 | 98.84 |
| 982627200000 | 99 |
| 982713600000 | 98.36 |
| 982800000000 | 98.6 |
| 982886400000 | 99.65 |
| 983145600000 | 98.73 |
| 983232000000 | 98.48 |
| 983318400000 | 96.89 |
| 983404800000 | 94.5 |
| 983491200000 | 94.7 |
| 983750400000 | 94.4 |
| 983836800000 | 95.24 |
| 983923200000 | 95.26 |
| 984009600000 | 95.54 |
| 984096000000 | 94.72 |
| 984355200000 | 92.82 |
| 984441600000 | 90.38 |
| 984528000000 | 88.39 |
| 984614400000 | 88.08 |
| 984700800000 | 87.25 |
| 984960000000 | 86.43 |
| 985046400000 | 86.99 |
| 985132800000 | 85.07 |
| 985219200000 | 81.63 |
| 985305600000 | 82.79 |
| 985564800000 | 83.97 |
| 985651200000 | 84.97 |
| 985737600000 | 84.16 |
| 985824000000 | 83.64 |
| 985910400000 | 83.76 |
| 986169600000 | 83.52 |
| 986256000000 | 83.04 |
| 986342400000 | 82.68 |
| 986428800000 | 83.82 |
| 986515200000 | 84.54 |
| 986774400000 | 84.85 |
| 986860800000 | 84.68 |
| 986947200000 | 85.71 |
| 987033600000 | 86.05 |
| 987465600000 | 84.86 |
| 987552000000 | 86.53 |
| 987638400000 | 88.18 |
| 987724800000 | 88.81 |
| 987984000000 | 88.36 |
| 988070400000 | 88.19 |
| 988156800000 | 88.32 |
| 988243200000 | 87.9 |
| 988329600000 | 87.92 |
| 988588800000 | 88.65 |
| 988675200000 | 88.97 |
| 988761600000 | 89.36 |
| 988848000000 | 89.22 |
| 988934400000 | 89.86 |
| 989193600000 | 89.94 |
| 989280000000 | 89.44 |
| 989366400000 | 89.13 |
| 989452800000 | 89.77 |
| 989539200000 | 89.33 |
| 989798400000 | 88.87 |
| 989884800000 | 89.44 |
| 989971200000 | 89.32 |
| 990057600000 | 90.18 |
| 990144000000 | 90.78 |
| 990403200000 | 91.34 |
| 990489600000 | 90.77 |
| 990576000000 | 90.09 |
| 990662400000 | 89.77 |
| 990748800000 | 90.25 |
| 991008000000 | 90 |
| 991094400000 | 89.8 |
| 991180800000 | 89.52 |
| 991267200000 | 88.52 |
| 991353600000 | 88.63 |
| 991612800000 | 88.68 |
| 991699200000 | 89.42 |
| 991785600000 | 88.49 |
| 991872000000 | 88.24 |
| 991958400000 | 88.06 |
| 992217600000 | 87.03 |
| 992304000000 | 86.18 |
| 992390400000 | 87.07 |
| 992476800000 | 86.65 |
| 992563200000 | 85.82 |
| 992822400000 | 85.52 |
| 992908800000 | 84.87 |
| 992995200000 | 84.24 |
| 993081600000 | 84.65 |
| 993168000000 | 84.43 |
| 993427200000 | 84.73 |
| 993513600000 | 83.4 |
| 993600000000 | 83.45 |
| 993686400000 | 82.36 |
| 993772800000 | 82.91 |
| 994032000000 | 82.79 |
| 994118400000 | 82.27 |
| 994204800000 | 81.99 |
| 994291200000 | 80.55 |
| 994377600000 | 80.1 |
| 994636800000 | 79.48 |
| 994723200000 | 80.11 |
| 994809600000 | 79.87 |
| 994896000000 | 80.21 |
| 994982400000 | 80 |
| 995241600000 | 79.71 |
| 995328000000 | 79.07 |
| 995414400000 | 79.88 |
| 995500800000 | 80.75 |
| 995587200000 | 80.49 |
| 995846400000 | 80 |
| 995932800000 | 79.57 |
| 996019200000 | 79.07 |
| 996105600000 | 79.17 |
| 996192000000 | 79.34 |
| 996451200000 | 79.64 |
| 996537600000 | 80.36 |
| 996624000000 | 81.5 |
| 996710400000 | 82.26 |
| 996796800000 | 82.22 |
| 997056000000 | 81.58 |
| 997142400000 | 80.85 |
| 997228800000 | 80.55 |
| 997315200000 | 80.36 |
| 997401600000 | 80.55 |
| 997660800000 | 80.45 |
| 997747200000 | 81.59 |
| 997833600000 | 82.39 |
| 997920000000 | 82.6 |
| 998006400000 | 82.12 |
| 998265600000 | 81.54 |
| 998352000000 | 81.88 |
| 998438400000 | 82.15 |
| 998524800000 | 82.18 |
| 998611200000 | 82.41 |
| 998870400000 | 82.47 |
| 998956800000 | 82.43 |
| 999043200000 | 82.16 |
| 999129600000 | 82.18 |
| 999216000000 | 81.5 |
| 999475200000 | 80.75 |
| 999561600000 | 79.63 |
| 999648000000 | 80.26 |
| 999734400000 | 80.54 |
| 999820800000 | 80.78 |
| 1000080000000 | 78.06 |
| 1000166400000 | 76.54 |
| 1000252800000 | 75.54 |
| 1000339200000 | 76.51 |
| 1000425600000 | 75.66 |
| 1000684800000 | 74.37 |
| 1000771200000 | 72.93 |
| 1000857600000 | 72.1 |
| 1000944000000 | 68.78 |
| 1001030400000 | 65.52 |
| 1001289600000 | 67.4 |
| 1001376000000 | 68.55 |
| 1001462400000 | 69.12 |
| 1001548800000 | 68.41 |
| 1001635200000 | 69.1 |
| 1001894400000 | 69.32 |
| 1001980800000 | 68.86 |
| 1002067200000 | 68.85 |
| 1002153600000 | 70.31 |
| 1002240000000 | 70.58 |
| 1002499200000 | 69.9 |
| 1002585600000 | 69.98 |
| 1002672000000 | 70.52 |
| 1002758400000 | 72.25 |
| 1002844800000 | 72.8 |
| 1003104000000 | 72.54 |
| 1003190400000 | 73.36 |
| 1003276800000 | 74.2 |
| 1003363200000 | 73.43 |
| 1003449600000 | 72.52 |
| 1003708800000 | 71.68 |
| 1003795200000 | 72.47 |
| 1003881600000 | 72.87 |
| 1003968000000 | 72.94 |
| 1004054400000 | 73.23 |
| 1004313600000 | 73.49 |
| 1004400000000 | 72.21 |
| 1004486400000 | 72.63 |
| 1004572800000 | 72.85 |
| 1004659200000 | 73.33 |
| 1004918400000 | 73.16 |
| 1005004800000 | 73.9 |
| 1005091200000 | 74.38 |
| 1005177600000 | 75.57 |
| 1005264000000 | 76.22 |
| 1005523200000 | 75.42 |
| 1005609600000 | 76.04 |
| 1005696000000 | 77.45 |
| 1005782400000 | 78.2 |
| 1005868800000 | 78.52 |
| 1006128000000 | 78.99 |
| 1006214400000 | 78.59 |
| 1006300800000 | 77.91 |
| 1006387200000 | 78.05 |
| 1006473600000 | 78.12 |
| 1006732800000 | 78.82 |
| 1006819200000 | 78.73 |
| 1006905600000 | 78.77 |
| 1006992000000 | 78.38 |
| 1007078400000 | 78.89 |
| 1007337600000 | 78.22 |
| 1007424000000 | 78.53 |
| 1007510400000 | 79.66 |
| 1007596800000 | 81.38 |
| 1007683200000 | 81.68 |
| 1007942400000 | 81.07 |
| 1008028800000 | 81.02 |
| 1008115200000 | 81.07 |
| 1008201600000 | 79.74 |
| 1008288000000 | 80.21 |
| 1008547200000 | 80.11 |
| 1008633600000 | 80.13 |
| 1008720000000 | 79.52 |
| 1008806400000 | 79.26 |
| 1008892800000 | 78.95 |
| 1009152000000 | 79.02 |
| 1009411200000 | 79.97 |
| 1009497600000 | 80.38 |
| 1009756800000 | 80.95 |
| 1009929600000 | 81.49 |
| 1010016000000 | 82.11 |
| 1010102400000 | 83.1 |
| 1010361600000 | 82.96 |
| 1010448000000 | 82.07 |
| 1010534400000 | 81.94 |
| 1010620800000 | 81.72 |
| 1010707200000 | 82.58 |
| 1010966400000 | 81.91 |
| 1011052800000 | 81.19 |
| 1011139200000 | 79.97 |
| 1011225600000 | 80.05 |
| 1011312000000 | 80.31 |
| 1011571200000 | 80.03 |
| 1011657600000 | 79.94 |
| 1011744000000 | 79.49 |
| 1011830400000 | 79.69 |
| 1011916800000 | 78.21 |
| 1012176000000 | 77.93 |
| 1012262400000 | 77.89 |
| 1012348800000 | 77.07 |
| 1012435200000 | 77.52 |
| 1012521600000 | 77.86 |
| 1012780800000 | 78.1 |
| 1012867200000 | 77.04 |
| 1012953600000 | 76.89 |
| 1013040000000 | 76.81 |
| 1013126400000 | 77.1 |
| 1013385600000 | 77.9 |
| 1013472000000 | 78.29 |
| 1013558400000 | 77.91 |
| 1013644800000 | 78.11 |
| 1013731200000 | 78.22 |
| 1013990400000 | 77.73 |
| 1014076800000 | 77.36 |
| 1014163200000 | 76.67 |
| 1014249600000 | 77.15 |
| 1014336000000 | 77.25 |
| 1014595200000 | 77.02 |
| 1014681600000 | 77.26 |
| 1014768000000 | 78.17 |
| 1014854400000 | 78.26 |
| 1014940800000 | 78.62 |
| 1015200000000 | 80.24 |
| 1015286400000 | 80.19 |
| 1015372800000 | 80.51 |
| 1015459200000 | 82.02 |
| 1015545600000 | 81.92 |
| 1015804800000 | 82.04 |
| 1015891200000 | 81.43 |
| 1015977600000 | 81.67 |
| 1016064000000 | 81.99 |
| 1016150400000 | 81.84 |
| 1016409600000 | 82.16 |
| 1016496000000 | 81.93 |
| 1016582400000 | 82.49 |
| 1016668800000 | 82.67 |
| 1016755200000 | 82.74 |
| 1017014400000 | 82.6 |
| 1017100800000 | 82.25 |
| 1017187200000 | 82.49 |
| 1017273600000 | 82.85 |
| 1017705600000 | 84.28 |
| 1017792000000 | 84.41 |
| 1017878400000 | 84.02 |
| 1017964800000 | 84.78 |
| 1018224000000 | 83.8 |
| 1018310400000 | 84.29 |
| 1018396800000 | 84.43 |
| 1018483200000 | 84.54 |
| 1018569600000 | 84.17 |
| 1018828800000 | 84.17 |
| 1018915200000 | 84.64 |
| 1019001600000 | 85.47 |
| 1019088000000 | 85.51 |
| 1019174400000 | 85.84 |
| 1019433600000 | 85.63 |
| 1019520000000 | 85.52 |
| 1019606400000 | 85.87 |
| 1019692800000 | 85.67 |
| 1019779200000 | 86.05 |
| 1020038400000 | 85.91 |
| 1020124800000 | 85.82 |
| 1020211200000 | 86.41 |
| 1020297600000 | 86.8 |
| 1020384000000 | 87.55 |
| 1020643200000 | 87.4 |
| 1020729600000 | 86.79 |
| 1020816000000 | 86.73 |
| 1020902400000 | 87.07 |
| 1020988800000 | 87.17 |
| 1021248000000 | 86.74 |
| 1021334400000 | 86.51 |
| 1021420800000 | 87.19 |
| 1021507200000 | 87.5 |
| 1021593600000 | 88.11 |
| 1021852800000 | 88.2 |
| 1021939200000 | 87.99 |
| 1022025600000 | 87.23 |
| 1022112000000 | 86.45 |
| 1022198400000 | 86.19 |
| 1022457600000 | 86.51 |
| 1022544000000 | 86.46 |
| 1022630400000 | 86.06 |
| 1022716800000 | 86.1 |
| 1022803200000 | 85.64 |
| 1023062400000 | 85.97 |
| 1023148800000 | 85.64 |
| 1023235200000 | 85.26 |
| 1023321600000 | 85.48 |
| 1023408000000 | 84.59 |
| 1023667200000 | 84.35 |
| 1023753600000 | 85.15 |
| 1023840000000 | 84.29 |
| 1023926400000 | 83.67 |
| 1024012800000 | 81.53 |
| 1024272000000 | 82.39 |
| 1024358400000 | 82.94 |
| 1024444800000 | 82.11 |
| 1024531200000 | 81.3 |
| 1024617600000 | 81.53 |
| 1024876800000 | 81.04 |
| 1024963200000 | 82.1 |
| 1025049600000 | 81.27 |
| 1025136000000 | 81.88 |
| 1025222400000 | 82.56 |
| 1025481600000 | 82.45 |
| 1025568000000 | 80.5 |
| 1025654400000 | 78.63 |
| 1025740800000 | 79.18 |
| 1025827200000 | 80.03 |
| 1026086400000 | 80.88 |
| 1026172800000 | 80.65 |
| 1026259200000 | 79.43 |
| 1026345600000 | 77.4 |
| 1026432000000 | 77.42 |
| 1026691200000 | 76.81 |
| 1026777600000 | 75.35 |
| 1026864000000 | 75.95 |
| 1026950400000 | 76.55 |
| 1027036800000 | 75.89 |
| 1027296000000 | 73.72 |
| 1027382400000 | 71.49 |
| 1027468800000 | 69.57 |
| 1027555200000 | 71.21 |
| 1027641600000 | 70.69 |
| 1027900800000 | 71.63 |
| 1027987200000 | 72.71 |
| 1028073600000 | 72.63 |
| 1028160000000 | 72.03 |
| 1028246400000 | 71.9 |
| 1028505600000 | 69.91 |
| 1028592000000 | 68.35 |
| 1028678400000 | 69.18 |
| 1028764800000 | 69 |
| 1028851200000 | 69.4 |
| 1029110400000 | 69.49 |
| 1029196800000 | 69.91 |
| 1029283200000 | 69.87 |
| 1029369600000 | 70.99 |
| 1029456000000 | 71.16 |
| 1029715200000 | 71.29 |
| 1029801600000 | 71.51 |
| 1029888000000 | 72.24 |
| 1029974400000 | 72.37 |
| 1030060800000 | 72.55 |
| 1030320000000 | 72.64 |
| 1030406400000 | 73.7 |
| 1030492800000 | 72.62 |
| 1030579200000 | 72.07 |
| 1030665600000 | 72.04 |
| 1030924800000 | 71.74 |
| 1031011200000 | 71.42 |
| 1031097600000 | 70.98 |
| 1031184000000 | 70.31 |
| 1031270400000 | 70.37 |
| 1031529600000 | 70.02 |
| 1031616000000 | 70.29 |
| 1031702400000 | 70.58 |
| 1031788800000 | 70.22 |
| 1031875200000 | 69.18 |
| 1032134400000 | 68.69 |
| 1032220800000 | 68.3 |
| 1032307200000 | 67.61 |
| 1032393600000 | 67.01 |
| 1032480000000 | 66.88 |
| 1032739200000 | 65.74 |
| 1032825600000 | 64.49 |
| 1032912000000 | 64.96 |
| 1032998400000 | 65.67 |
| 1033084800000 | 65.86 |
| 1033344000000 | 64.93 |
| 1033430400000 | 64.09 |
| 1033516800000 | 64.24 |
| 1033603200000 | 63.66 |
| 1033689600000 | 62.8 |
| 1033948800000 | 61.96 |
| 1034035200000 | 61.55 |
| 1034121600000 | 61.7 |
| 1034208000000 | 61.03 |
| 1034294400000 | 62.22 |
| 1034553600000 | 61.96 |
| 1034640000000 | 63.58 |
| 1034726400000 | 63.69 |
| 1034812800000 | 63.97 |
| 1034899200000 | 63.93 |
| 1035158400000 | 64.19 |
| 1035244800000 | 64.32 |
| 1035331200000 | 64.21 |
| 1035417600000 | 64.3 |
| 1035504000000 | 64.34 |
| 1035763200000 | 65.3 |
| 1035849600000 | 64.32 |
| 1035936000000 | 64.98 |
| 1036022400000 | 65.65 |
| 1036108800000 | 65.56 |
| 1036368000000 | 66.73 |
| 1036454400000 | 66.88 |
| 1036540800000 | 67.19 |
| 1036627200000 | 67.97 |
| 1036713600000 | 68.08 |
| 1036972800000 | 67.48 |
| 1037059200000 | 67.79 |
| 1037145600000 | 67.28 |
| 1037232000000 | 67.13 |
| 1037318400000 | 67.43 |
| 1037577600000 | 67.86 |
| 1037664000000 | 67.31 |
| 1037750400000 | 67.13 |
| 1037836800000 | 67.91 |
| 1037923200000 | 68.13 |
| 1038182400000 | 67.32 |
| 1038268800000 | 66.39 |
| 1038355200000 | 66.78 |
| 1038441600000 | 68.08 |
| 1038528000000 | 68.31 |
| 1038787200000 | 68.7 |
| 1038873600000 | 68.14 |
| 1038960000000 | 67.96 |
| 1039046400000 | 67.67 |
| 1039132800000 | 67.16 |
| 1039392000000 | 66.87 |
| 1039478400000 | 66.42 |
| 1039564800000 | 66.86 |
| 1039651200000 | 66.24 |
| 1039737600000 | 65.93 |
| 1039996800000 | 66.09 |
| 1040083200000 | 66.01 |
| 1040169600000 | 65.73 |
| 1040256000000 | 66 |
| 1040342400000 | 65.99 |
| 1040601600000 | 65.78 |
| 1040688000000 | 66.18 |
| 1040947200000 | 66.33 |
| 1041206400000 | 66.67 |
| 1041292800000 | 67.04 |
| 1041465600000 | 66.71 |
| 1041552000000 | 67.8 |
| 1041811200000 | 67.95 |
| 1041897600000 | 67.59 |
| 1041984000000 | 67.56 |
| 1042070400000 | 67.32 |
| 1042156800000 | 67.83 |
| 1042416000000 | 67.77 |
| 1042502400000 | 67.81 |
| 1042588800000 | 67.33 |
| 1042675200000 | 67.69 |
| 1042761600000 | 67.45 |
| 1043020800000 | 67.2 |
| 1043107200000 | 67.37 |
| 1043193600000 | 66.77 |
| 1043280000000 | 66.6 |
| 1043366400000 | 66.87 |
| 1043625600000 | 65.05 |
| 1043712000000 | 64.31 |
| 1043798400000 | 63.42 |
| 1043884800000 | 63.82 |
| 1043971200000 | 63.72 |
| 1044230400000 | 64.47 |
| 1044316800000 | 64.57 |
| 1044403200000 | 64.43 |
| 1044489600000 | 64.18 |
| 1044576000000 | 63.9 |
| 1044835200000 | 63.57 |
| 1044921600000 | 63.39 |
| 1045008000000 | 62.62 |
| 1045094400000 | 62.75 |
| 1045180800000 | 62.47 |
| 1045440000000 | 62.69 |
| 1045526400000 | 62.65 |
| 1045612800000 | 62.97 |
| 1045699200000 | 63.03 |
| 1045785600000 | 62.47 |
| 1046044800000 | 62.74 |
| 1046131200000 | 61.65 |
| 1046217600000 | 61.5 |
| 1046304000000 | 61.32 |
| 1046390400000 | 61.78 |
| 1046649600000 | 62.52 |
| 1046736000000 | 62.35 |
| 1046822400000 | 62.67 |
| 1046908800000 | 62.28 |
| 1046995200000 | 61.6 |
| 1047254400000 | 60.92 |
| 1047340800000 | 60.39 |
| 1047427200000 | 60.11 |
| 1047513600000 | 59.74 |
| 1047600000000 | 60.25 |
| 1047859200000 | 59.97 |
| 1047945600000 | 60.94 |
| 1048032000000 | 61.33 |
| 1048118400000 | 61.87 |
| 1048204800000 | 62.51 |
| 1048464000000 | 62.22 |
| 1048550400000 | 61.92 |
| 1048636800000 | 62.46 |
| 1048723200000 | 61.81 |
| 1048809600000 | 62.49 |
| 1049068800000 | 62.16 |
| 1049155200000 | 62.21 |
| 1049241600000 | 62.35 |
| 1049328000000 | 62.7 |
| 1049414400000 | 62.61 |
| 1049673600000 | 63.5 |
| 1049760000000 | 63.33 |
| 1049846400000 | 64.05 |
| 1049932800000 | 64.28 |
| 1050019200000 | 64.72 |
| 1050278400000 | 64.95 |
| 1050364800000 | 65.58 |
| 1050451200000 | 66.43 |
| 1050537600000 | 66.18 |
| 1050969600000 | 66.84 |
| 1051056000000 | 68.4 |
| 1051142400000 | 68.64 |
| 1051228800000 | 68 |
| 1051488000000 | 68.14 |
| 1051574400000 | 68.97 |
| 1051660800000 | 70.05 |
| 1051747200000 | 70.49 |
| 1051833600000 | 70.56 |
| 1052092800000 | 71.02 |
| 1052179200000 | 72.32 |
| 1052265600000 | 72.69 |
| 1052352000000 | 72.39 |
| 1052438400000 | 72.53 |
| 1052697600000 | 73.24 |
| 1052784000000 | 73.96 |
| 1052870400000 | 74.45 |
| 1052956800000 | 74.93 |
| 1053043200000 | 76.25 |
| 1053302400000 | 76.07 |
| 1053388800000 | 76.06 |
| 1053475200000 | 75.78 |
| 1053561600000 | 76.29 |
| 1053648000000 | 76.56 |
| 1053907200000 | 76.52 |
| 1053993600000 | 76.63 |
| 1054080000000 | 77.29 |
| 1054166400000 | 78.35 |
| 1054252800000 | 78.38 |
| 1054512000000 | 79.31 |
| 1054598400000 | 78.54 |
| 1054684800000 | 79.2 |
| 1054771200000 | 81.17 |
| 1054857600000 | 82.18 |
| 1055116800000 | 81.48 |
| 1055203200000 | 80.94 |
| 1055289600000 | 82.23 |
| 1055376000000 | 83.07 |
| 1055462400000 | 83.05 |
| 1055721600000 | 83.49 |
| 1055808000000 | 84.47 |
| 1055894400000 | 83.93 |
| 1055980800000 | 83.68 |
| 1056067200000 | 82.6 |
| 1056326400000 | 82.39 |
| 1056412800000 | 80.9 |
| 1056499200000 | 81.67 |
| 1056585600000 | 80.53 |
| 1056672000000 | 80.42 |
| 1056931200000 | 80.92 |
| 1057017600000 | 80.65 |
| 1057104000000 | 81.29 |
| 1057190400000 | 81.61 |
| 1057276800000 | 81.52 |
| 1057536000000 | 81.5 |
| 1057622400000 | 82.04 |
| 1057708800000 | 82.38 |
| 1057795200000 | 82.42 |
| 1057881600000 | 81.92 |
| 1058140800000 | 82.39 |
| 1058227200000 | 81.66 |
| 1058313600000 | 81.8 |
| 1058400000000 | 81.32 |
| 1058486400000 | 81.45 |
| 1058745600000 | 81.74 |
| 1058832000000 | 81.51 |
| 1058918400000 | 82.56 |
| 1059004800000 | 83.22 |
| 1059091200000 | 83.68 |
| 1059350400000 | 84.04 |
| 1059436800000 | 83.91 |
| 1059523200000 | 84.02 |
| 1059609600000 | 83.98 |
| 1059696000000 | 84.4 |
| 1059955200000 | 84.88 |
| 1060041600000 | 85.05 |
| 1060128000000 | 84.32 |
| 1060214400000 | 84.78 |
| 1060300800000 | 84.76 |
| 1060560000000 | 85.16 |
| 1060646400000 | 85.13 |
| 1060732800000 | 86.05 |
| 1060819200000 | 86.16 |
| 1060905600000 | 86.74 |
| 1061164800000 | 86.5 |
| 1061251200000 | 86.92 |
| 1061337600000 | 86.74 |
| 1061424000000 | 86.4 |
| 1061510400000 | 86.68 |
| 1061769600000 | 86.4 |
| 1061856000000 | 86.16 |
| 1061942400000 | 86.37 |
| 1062028800000 | 86.61 |
| 1062115200000 | 87.29 |
| 1062374400000 | 88.03 |
| 1062460800000 | 88.48 |
| 1062547200000 | 89.79 |
| 1062633600000 | 89.66 |
| 1062720000000 | 90.5 |
| 1062979200000 | 90.31 |
| 1063065600000 | 90.4 |
| 1063152000000 | 89.6 |
| 1063238400000 | 89.39 |
| 1063324800000 | 90.1 |
| 1063584000000 | 90.1 |
| 1063670400000 | 89.73 |
| 1063756800000 | 91.45 |
| 1063843200000 | 91.8 |
| 1063929600000 | 93.16 |
| 1064188800000 | 93.09 |
| 1064275200000 | 92.72 |
| 1064361600000 | 93.26 |
| 1064448000000 | 92.05 |
| 1064534400000 | 91.29 |
| 1064793600000 | 92.13 |
| 1064880000000 | 91.4 |
| 1064966400000 | 91.92 |
| 1065052800000 | 93.1 |
| 1065139200000 | 93.37 |
| 1065398400000 | 94.61 |
| 1065484800000 | 94.63 |
| 1065571200000 | 95.31 |
| 1065657600000 | 95.77 |
| 1065744000000 | 96.6 |
| 1066003200000 | 96.99 |
| 1066089600000 | 97.68 |
| 1066176000000 | 98.01 |
| 1066262400000 | 98.34 |
| 1066348800000 | 98.26 |
| 1066608000000 | 97.96 |
| 1066694400000 | 98.04 |
| 1066780800000 | 97.76 |
| 1066867200000 | 96.52 |
| 1066953600000 | 97.2 |
| 1067212800000 | 97.13 |
| 1067299200000 | 97.51 |
| 1067385600000 | 98.25 |
| 1067472000000 | 98.07 |
| 1067558400000 | 97.87 |
| 1067817600000 | 97.61 |
| 1067904000000 | 97.66 |
| 1067990400000 | 97.42 |
| 1068076800000 | 97.31 |
| 1068163200000 | 98.47 |
| 1068422400000 | 98.34 |
| 1068508800000 | 97.64 |
| 1068595200000 | 98.5 |
| 1068681600000 | 99.33 |
| 1068768000000 | 99.38 |
| 1069027200000 | 98.42 |
| 1069113600000 | 99.12 |
| 1069200000000 | 98.37 |
| 1069286400000 | 97.95 |
| 1069372800000 | 98.26 |
| 1069632000000 | 98.15 |
| 1069718400000 | 98.73 |
| 1069804800000 | 99.69 |
| 1069891200000 | 100.01 |
| 1069977600000 | 100.81 |
| 1070236800000 | 101.29 |
| 1070323200000 | 102.19 |
| 1070409600000 | 102.59 |
| 1070496000000 | 102.27 |
| 1070582400000 | 102.36 |
| 1070841600000 | 102.6 |
| 1070928000000 | 102.93 |
| 1071014400000 | 102.21 |
| 1071100800000 | 101.38 |
| 1071187200000 | 102.18 |
| 1071446400000 | 102.54 |
| 1071532800000 | 102.21 |
| 1071619200000 | 102.72 |
| 1071705600000 | 103.51 |
| 1071792000000 | 103.54 |
| 1072051200000 | 103.74 |
| 1072137600000 | 104.27 |
| 1072224000000 | 104.82 |
| 1072656000000 | 105.19 |
| 1072742400000 | 106.16 |
| 1072828800000 | 106.9 |
| 1073001600000 | 107.16 |
| 1073260800000 | 108.36 |
| 1073347200000 | 109.13 |
| 1073433600000 | 109.39 |
| 1073520000000 | 111.01 |
| 1073606400000 | 112.36 |
| 1073865600000 | 112.14 |
| 1073952000000 | 112.72 |
| 1074038400000 | 112.91 |
| 1074124800000 | 112.56 |
| 1074211200000 | 112.31 |
| 1074470400000 | 112.29 |
| 1074556800000 | 114.14 |
| 1074643200000 | 114.91 |
| 1074729600000 | 115.28 |
| 1074816000000 | 114.82 |
| 1075075200000 | 113.46 |
| 1075161600000 | 113.84 |
| 1075248000000 | 113.79 |
| 1075334400000 | 111.52 |
| 1075420800000 | 113.03 |
| 1075680000000 | 113.72 |
| 1075766400000 | 114.65 |
| 1075852800000 | 113.92 |
| 1075939200000 | 114.98 |
| 1076025600000 | 116.83 |
| 1076284800000 | 117.67 |
| 1076371200000 | 117.63 |
| 1076457600000 | 118.06 |
| 1076544000000 | 120.43 |
| 1076630400000 | 120.47 |
| 1076889600000 | 120.79 |
| 1076976000000 | 121.86 |
| 1077062400000 | 122.51 |
| 1077148800000 | 121.68 |
| 1077235200000 | 120.67 |
| 1077494400000 | 120.59 |
| 1077580800000 | 120.85 |
| 1077667200000 | 120 |
| 1077753600000 | 118.62 |
| 1077840000000 | 118.57 |
| 1078099200000 | 119.98 |
| 1078185600000 | 119.2 |
| 1078272000000 | 117.46 |
| 1078358400000 | 118.04 |
| 1078444800000 | 120.19 |
| 1078704000000 | 120.69 |
| 1078790400000 | 119.9 |
| 1078876800000 | 116.75 |
| 1078963200000 | 114.49 |
| 1079049600000 | 114.87 |
| 1079308800000 | 113.71 |
| 1079395200000 | 114.58 |
| 1079481600000 | 114.91 |
| 1079568000000 | 116.23 |
| 1079654400000 | 116.9 |
| 1079913600000 | 115.62 |
| 1080000000000 | 115.72 |
| 1080086400000 | 114.92 |
| 1080172800000 | 115.09 |
| 1080259200000 | 114.87 |
| 1080518400000 | 115.68 |
| 1080604800000 | 116.09 |
| 1080691200000 | 117.01 |
| 1080777600000 | 118.84 |
| 1080864000000 | 117.71 |
| 1081123200000 | 116.69 |
| 1081209600000 | 117.46 |
| 1081296000000 | 118.69 |
| 1081382400000 | 118.6 |
| 1081814400000 | 117.24 |
| 1081900800000 | 114.98 |
| 1081987200000 | 114.71 |
| 1082073600000 | 115.77 |
| 1082332800000 | 116.23 |
| 1082419200000 | 116.24 |
| 1082505600000 | 114.55 |
| 1082592000000 | 114.79 |
| 1082678400000 | 115.65 |
| 1082937600000 | 116.98 |
| 1083024000000 | 117.35 |
| 1083110400000 | 115.9 |
| 1083196800000 | 115.33 |
| 1083283200000 | 114.77 |
| 1083542400000 | 114.82 |
| 1083628800000 | 116.15 |
| 1083715200000 | 116.22 |
| 1083801600000 | 115.12 |
| 1083888000000 | 113.44 |
| 1084147200000 | 109.7 |
| 1084233600000 | 109.55 |
| 1084320000000 | 110.29 |
| 1084406400000 | 110.38 |
| 1084492800000 | 110.05 |
| 1084752000000 | 109.37 |
| 1084838400000 | 109.99 |
| 1084924800000 | 112.19 |
| 1085011200000 | 110.85 |
| 1085097600000 | 111.96 |
| 1085356800000 | 112.44 |
| 1085443200000 | 113.38 |
| 1085529600000 | 114.21 |
| 1085616000000 | 115.84 |
| 1085702400000 | 116.02 |
| 1085961600000 | 116.02 |
| 1086048000000 | 115.98 |
| 1086134400000 | 117.05 |
| 1086220800000 | 116.76 |
| 1086307200000 | 117.37 |
| 1086566400000 | 118.3 |
| 1086652800000 | 118.46 |
| 1086739200000 | 117.94 |
| 1086825600000 | 118.19 |
| 1086912000000 | 117.43 |
| 1087171200000 | 116.63 |
| 1087257600000 | 116.75 |
| 1087344000000 | 117.66 |
| 1087430400000 | 118.21 |
| 1087516800000 | 118.63 |
| 1087776000000 | 118.69 |
| 1087862400000 | 118.09 |
| 1087948800000 | 118.47 |
| 1088035200000 | 119.09 |
| 1088121600000 | 119.22 |
| 1088380800000 | 120 |
| 1088467200000 | 118.89 |
| 1088553600000 | 119.5 |
| 1088640000000 | 119.11 |
| 1088726400000 | 119.7 |
| 1088985600000 | 119.07 |
| 1089072000000 | 118.93 |
| 1089158400000 | 119.69 |
| 1089244800000 | 119.43 |
| 1089331200000 | 118.96 |
| 1089590400000 | 119.37 |
| 1089676800000 | 119.02 |
| 1089763200000 | 118.54 |
| 1089849600000 | 117.65 |
| 1089936000000 | 119.18 |
| 1090195200000 | 118.83 |
| 1090281600000 | 116.95 |
| 1090368000000 | 116.31 |
| 1090454400000 | 115.71 |
| 1090540800000 | 114.66 |
| 1090800000000 | 114.08 |
| 1090886400000 | 113.28 |
| 1090972800000 | 113.26 |
| 1091059200000 | 113.75 |
| 1091145600000 | 113.71 |
| 1091404800000 | 114.22 |
| 1091491200000 | 114.63 |
| 1091577600000 | 113.59 |
| 1091664000000 | 113.28 |
| 1091750400000 | 113.54 |
| 1092009600000 | 112.25 |
| 1092096000000 | 112.86 |
| 1092182400000 | 111.55 |
| 1092268800000 | 111.07 |
| 1092355200000 | 112.09 |
| 1092614400000 | 112.08 |
| 1092700800000 | 112.09 |
| 1092787200000 | 112 |
| 1092873600000 | 113.19 |
| 1092960000000 | 112.66 |
| 1093219200000 | 112.98 |
| 1093305600000 | 112.2 |
| 1093392000000 | 112.32 |
| 1093478400000 | 112.61 |
| 1093564800000 | 112.42 |
| 1093824000000 | 112.55 |
| 1093910400000 | 112.81 |
| 1093996800000 | 113.26 |
| 1094083200000 | 113.37 |
| 1094169600000 | 112.7 |
| 1094428800000 | 113.6 |
| 1094515200000 | 113.81 |
| 1094601600000 | 114.61 |
| 1094688000000 | 114.51 |
| 1094774400000 | 116.38 |
| 1095033600000 | 116.48 |
| 1095120000000 | 116.43 |
| 1095206400000 | 114.97 |
| 1095292800000 | 115.65 |
| 1095379200000 | 116.31 |
| 1095638400000 | 115.62 |
| 1095724800000 | 116.6 |
| 1095811200000 | 116.42 |
| 1095897600000 | 115.88 |
| 1095984000000 | 116.02 |
| 1096243200000 | 116.01 |
| 1096329600000 | 116.41 |
| 1096416000000 | 116.57 |
| 1096502400000 | 117.39 |
| 1096588800000 | 117.73 |
| 1096848000000 | 117.66 |
| 1096934400000 | 117.55 |
| 1097020800000 | 117.18 |
| 1097107200000 | 117.55 |
| 1097193600000 | 118.32 |
| 1097452800000 | 117.88 |
| 1097539200000 | 116.31 |
| 1097625600000 | 115.57 |
| 1097712000000 | 115.83 |
| 1097798400000 | 116.94 |
| 1098057600000 | 116.58 |
| 1098144000000 | 117.41 |
| 1098230400000 | 117.27 |
| 1098316800000 | 118.3 |
| 1098403200000 | 119.04 |
| 1098662400000 | 119.15 |
| 1098748800000 | 119.44 |
| 1098835200000 | 120.06 |
| 1098921600000 | 120.06 |
| 1099008000000 | 120.34 |
| 1099267200000 | 121.24 |
| 1099353600000 | 121.89 |
| 1099440000000 | 123.58 |
| 1099526400000 | 123.99 |
| 1099612800000 | 125.05 |
| 1099872000000 | 124.92 |
| 1099958400000 | 124.71 |
| 1100044800000 | 124.83 |
| 1100131200000 | 125.45 |
| 1100217600000 | 126.82 |
| 1100476800000 | 127.13 |
| 1100563200000 | 126.91 |
| 1100649600000 | 128.09 |
| 1100736000000 | 128.02 |
| 1100822400000 | 128.72 |
| 1101081600000 | 127.56 |
| 1101168000000 | 129 |
| 1101254400000 | 130.12 |
| 1101340800000 | 131.3 |
| 1101427200000 | 131.8 |
| 1101686400000 | 131.86 |
| 1101772800000 | 132.49 |
| 1101859200000 | 133.55 |
| 1101945600000 | 133.39 |
| 1102032000000 | 135.14 |
| 1102291200000 | 135.2 |
| 1102377600000 | 135.7 |
| 1102464000000 | 134.44 |
| 1102550400000 | 133.49 |
| 1102636800000 | 134.42 |
| 1102896000000 | 135.99 |
| 1102982400000 | 135.73 |
| 1103068800000 | 138.24 |
| 1103155200000 | 137.77 |
| 1103241600000 | 137.27 |
| 1103500800000 | 139.12 |
| 1103587200000 | 138.28 |
| 1103673600000 | 138.37 |
| 1103760000000 | 139.56 |
| 1103846400000 | 139.91 |
| 1104105600000 | 140.7 |
| 1104192000000 | 140.43 |
| 1104278400000 | 140.16 |
| 1104364800000 | 141.02 |
| 1104451200000 | 140.95 |
| 1104710400000 | 140.17 |
| 1104796800000 | 138.98 |
| 1104883200000 | 138.01 |
| 1104969600000 | 137.02 |
| 1105056000000 | 137.27 |
| 1105315200000 | 137.75 |
| 1105401600000 | 138.12 |
| 1105488000000 | 139.46 |
| 1105574400000 | 139.37 |
| 1105660800000 | 138.87 |
| 1105920000000 | 139.11 |
| 1106006400000 | 139.16 |
| 1106092800000 | 140.33 |
| 1106179200000 | 139.53 |
| 1106265600000 | 139.72 |
| 1106524800000 | 139.72 |
| 1106611200000 | 139.59 |
| 1106697600000 | 141.14 |
| 1106784000000 | 141.07 |
| 1106870400000 | 140.84 |
| 1107129600000 | 142.02 |
| 1107216000000 | 142.65 |
| 1107302400000 | 143.57 |
| 1107388800000 | 143.4 |
| 1107475200000 | 144.06 |
| 1107734400000 | 143.41 |
| 1107820800000 | 143.05 |
| 1107907200000 | 143.25 |
| 1107993600000 | 144.07 |
| 1108080000000 | 144.14 |
| 1108339200000 | 145.82 |
| 1108425600000 | 146.03 |
| 1108512000000 | 144.71 |
| 1108598400000 | 145.54 |
| 1108684800000 | 145.75 |
| 1108944000000 | 145.22 |
| 1109030400000 | 145.42 |
| 1109116800000 | 144.9 |
| 1109203200000 | 145.34 |
| 1109289600000 | 146.72 |
| 1109548800000 | 147.74 |
| 1109635200000 | 147.64 |
| 1109721600000 | 146.85 |
| 1109808000000 | 146.97 |
| 1109894400000 | 148.94 |
| 1110153600000 | 147.78 |
| 1110240000000 | 148.89 |
| 1110326400000 | 148.48 |
| 1110412800000 | 148.65 |
| 1110499200000 | 149.6 |
| 1110758400000 | 148.25 |
| 1110844800000 | 148.53 |
| 1110931200000 | 148.73 |
| 1111017600000 | 148.06 |
| 1111104000000 | 147.82 |
| 1111363200000 | 146.26 |
| 1111449600000 | 145.69 |
| 1111536000000 | 141.65 |
| 1111622400000 | 142.46 |
| 1112054400000 | 141.98 |
| 1112140800000 | 142.13 |
| 1112227200000 | 143.62 |
| 1112313600000 | 144.28 |
| 1112572800000 | 142.34 |
| 1112659200000 | 143.12 |
| 1112745600000 | 144.19 |
| 1112832000000 | 145.2 |
| 1112918400000 | 145.5 |
| 1113177600000 | 146.54 |
| 1113264000000 | 145.85 |
| 1113350400000 | 146.96 |
| 1113436800000 | 144.44 |
| 1113523200000 | 143.95 |
| 1113782400000 | 141.97 |
| 1113868800000 | 143.78 |
| 1113955200000 | 144.18 |
| 1114041600000 | 143.9 |
| 1114128000000 | 144.7 |
| 1114387200000 | 144.09 |
| 1114473600000 | 142.75 |
| 1114560000000 | 140.53 |
| 1114646400000 | 138.6 |
| 1114732800000 | 138.06 |
| 1114992000000 | 137.46 |
| 1115078400000 | 138.27 |
| 1115164800000 | 138.41 |
| 1115251200000 | 138.97 |
| 1115337600000 | 138.29 |
| 1115596800000 | 137.99 |
| 1115683200000 | 137.54 |
| 1115769600000 | 136.93 |
| 1115856000000 | 137 |
| 1115942400000 | 136.17 |
| 1116201600000 | 135.27 |
| 1116288000000 | 135.99 |
| 1116374400000 | 136.39 |
| 1116460800000 | 137.48 |
| 1116547200000 | 136.78 |
| 1116806400000 | 137.89 |
| 1116892800000 | 138.26 |
| 1116979200000 | 138.71 |
| 1117065600000 | 139.19 |
| 1117152000000 | 140.09 |
| 1117411200000 | 140.08 |
| 1117497600000 | 139.98 |
| 1117584000000 | 139.96 |
| 1117670400000 | 140.08 |
| 1117756800000 | 140.59 |
| 1118016000000 | 140.71 |
| 1118102400000 | 142.14 |
| 1118188800000 | 143.06 |
| 1118275200000 | 141.56 |
| 1118361600000 | 141.81 |
| 1118620800000 | 141.48 |
| 1118707200000 | 141.96 |
| 1118793600000 | 142.42 |
| 1118880000000 | 143.14 |
| 1118966400000 | 144.54 |
| 1119225600000 | 143.8 |
| 1119312000000 | 143.61 |
| 1119398400000 | 143.85 |
| 1119484800000 | 143.95 |
| 1119571200000 | 143.72 |
| 1119830400000 | 142.98 |
| 1119916800000 | 142.79 |
| 1120003200000 | 142.51 |
| 1120089600000 | 142.45 |
| 1120176000000 | 141.84 |
| 1120435200000 | 141.3 |
| 1120521600000 | 140.81 |
| 1120608000000 | 142.41 |
| 1120694400000 | 140.01 |
| 1120780800000 | 141.89 |
| 1121040000000 | 144.46 |
| 1121126400000 | 145.82 |
| 1121212800000 | 144.96 |
| 1121299200000 | 144.8 |
| 1121385600000 | 143.87 |
| 1121644800000 | 143.44 |
| 1121731200000 | 142.06 |
| 1121817600000 | 141.7 |
| 1121904000000 | 143.57 |
| 1121990400000 | 144.11 |
| 1122249600000 | 144.02 |
| 1122336000000 | 143.89 |
| 1122422400000 | 145.3 |
| 1122508800000 | 146.64 |
| 1122595200000 | 147.89 |
| 1122854400000 | 149.1 |
| 1122940800000 | 149.72 |
| 1123027200000 | 151.03 |
| 1123113600000 | 151.24 |
| 1123200000000 | 150.7 |
| 1123459200000 | 151.76 |
| 1123545600000 | 152.09 |
| 1123632000000 | 152.98 |
| 1123718400000 | 153.32 |
| 1123804800000 | 154.16 |
| 1124064000000 | 153.67 |
| 1124150400000 | 153.54 |
| 1124236800000 | 153.09 |
| 1124323200000 | 151.14 |
| 1124409600000 | 151.79 |
| 1124668800000 | 153.07 |
| 1124755200000 | 152.31 |
| 1124841600000 | 152.18 |
| 1124928000000 | 152.3 |
| 1125014400000 | 153.23 |
| 1125273600000 | 152.61 |
| 1125360000000 | 151.54 |
| 1125446400000 | 153.57 |
| 1125532800000 | 157.31 |
| 1125619200000 | 158.46 |
| 1125878400000 | 158.39 |
| 1125964800000 | 158.41 |
| 1126051200000 | 159.01 |
| 1126137600000 | 158.19 |
| 1126224000000 | 159.19 |
| 1126483200000 | 158.33 |
| 1126569600000 | 157.04 |
| 1126656000000 | 158.15 |
| 1126742400000 | 156.93 |
| 1126828800000 | 157.5 |
| 1127088000000 | 157.95 |
| 1127174400000 | 158.02 |
| 1127260800000 | 157.61 |
| 1127347200000 | 155.67 |
| 1127433600000 | 154.61 |
| 1127692800000 | 154.73 |
| 1127779200000 | 154.14 |
| 1127865600000 | 154.48 |
| 1127952000000 | 154.62 |
| 1128038400000 | 156.19 |
| 1128297600000 | 154.97 |
| 1128384000000 | 155.47 |
| 1128470400000 | 154.12 |
| 1128556800000 | 153.15 |
| 1128643200000 | 151.62 |
| 1128902400000 | 151.13 |
| 1128988800000 | 151.11 |
| 1129075200000 | 151.04 |
| 1129161600000 | 146.99 |
| 1129248000000 | 147.88 |
| 1129507200000 | 147.04 |
| 1129593600000 | 145.53 |
| 1129680000000 | 142.91 |
| 1129766400000 | 144.95 |
| 1129852800000 | 144.37 |
| 1130112000000 | 146.66 |
| 1130198400000 | 148.51 |
| 1130284800000 | 149.91 |
| 1130371200000 | 148.21 |
| 1130457600000 | 147.1 |
| 1130716800000 | 149.21 |
| 1130803200000 | 149.34 |
| 1130889600000 | 151.46 |
| 1130976000000 | 153.18 |
| 1131062400000 | 150.8 |
| 1131321600000 | 150.58 |
| 1131408000000 | 150.33 |
| 1131494400000 | 150.36 |
| 1131580800000 | 150.92 |
| 1131667200000 | 151.16 |
| 1131926400000 | 151.64 |
| 1132012800000 | 150.97 |
| 1132099200000 | 149.18 |
| 1132185600000 | 150.62 |
| 1132272000000 | 150.87 |
| 1132531200000 | 152.23 |
| 1132617600000 | 152.31 |
| 1132704000000 | 154.09 |
| 1132790400000 | 153.84 |
| 1132876800000 | 153.95 |
| 1133136000000 | 153.87 |
| 1133222400000 | 153.98 |
| 1133308800000 | 154.81 |
| 1133395200000 | 155.55 |
| 1133481600000 | 157.24 |
| 1133740800000 | 157.73 |
| 1133827200000 | 158.38 |
| 1133913600000 | 158.13 |
| 1134000000000 | 159.22 |
| 1134086400000 | 160.16 |
| 1134345600000 | 161.36 |
| 1134432000000 | 161.59 |
| 1134518400000 | 162.25 |
| 1134604800000 | 161.38 |
| 1134691200000 | 162.49 |
| 1134950400000 | 161.93 |
| 1135036800000 | 161.37 |
| 1135123200000 | 160.79 |
| 1135209600000 | 161.98 |
| 1135296000000 | 162.48 |
| 1135641600000 | 162.66 |
| 1135728000000 | 162.73 |
| 1135814400000 | 163.51 |
| 1135900800000 | 162.77 |
| 1136160000000 | 162.84 |
| 1136246400000 | 166.85 |
| 1136332800000 | 170.3 |
| 1136419200000 | 170.03 |
| 1136505600000 | 171.63 |
| 1136764800000 | 170.75 |
| 1136851200000 | 169.53 |
| 1136937600000 | 170.95 |
| 1137024000000 | 170.83 |
| 1137110400000 | 171.77 |
| 1137369600000 | 172.05 |
| 1137456000000 | 170.24 |
| 1137542400000 | 169.52 |
| 1137628800000 | 171.6 |
| 1137715200000 | 172.1 |
| 1137974400000 | 173.46 |
| 1138060800000 | 173.67 |
| 1138147200000 | 175.19 |
| 1138233600000 | 175.54 |
| 1138320000000 | 176.51 |
| 1138579200000 | 175.49 |
| 1138665600000 | 176.32 |
| 1138752000000 | 177.86 |
| 1138838400000 | 177.36 |
| 1138924800000 | 175.37 |
| 1139184000000 | 175.44 |
| 1139270400000 | 174.11 |
| 1139356800000 | 174.37 |
| 1139443200000 | 176.55 |
| 1139529600000 | 176.31 |
| 1139788800000 | 176.06 |
| 1139875200000 | 174.75 |
| 1139961600000 | 175.88 |
| 1140048000000 | 175.83 |
| 1140134400000 | 177.95 |
| 1140393600000 | 178.65 |
| 1140480000000 | 178.57 |
| 1140566400000 | 178.39 |
| 1140652800000 | 179.45 |
| 1140739200000 | 179.65 |
| 1140998400000 | 179.66 |
| 1141084800000 | 179.05 |
| 1141171200000 | 180.59 |
| 1141257600000 | 180.65 |
| 1141344000000 | 181.22 |
| 1141603200000 | 180.26 |
| 1141689600000 | 176.77 |
| 1141776000000 | 174.35 |
| 1141862400000 | 175.95 |
| 1141948800000 | 175.57 |
| 1142208000000 | 178.09 |
| 1142294400000 | 180.64 |
| 1142380800000 | 181.56 |
| 1142467200000 | 183.93 |
| 1142553600000 | 184.62 |
| 1142812800000 | 184.88 |
| 1142899200000 | 183.77 |
| 1142985600000 | 184.66 |
| 1143072000000 | 183.59 |
| 1143158400000 | 185.24 |
| 1143417600000 | 185.43 |
| 1143504000000 | 185.62 |
| 1143590400000 | 183.98 |
| 1143676800000 | 186.24 |
| 1143763200000 | 184.89 |
| 1144022400000 | 186.26 |
| 1144108800000 | 188.84 |
| 1144195200000 | 189.68 |
| 1144281600000 | 190.66 |
| 1144368000000 | 188.79 |
| 1144627200000 | 188.32 |
| 1144713600000 | 186.52 |
| 1144800000000 | 185.6 |
| 1144886400000 | 186.93 |
| 1145318400000 | 190.37 |
| 1145404800000 | 193.17 |
| 1145491200000 | 192.62 |
| 1145577600000 | 194.75 |
| 1145836800000 | 195.23 |
| 1145923200000 | 195.49 |
| 1146009600000 | 196.39 |
| 1146096000000 | 196.64 |
| 1146182400000 | 197.75 |
| 1146441600000 | 198.98 |
| 1146528000000 | 202.04 |
| 1146614400000 | 201.55 |
| 1146700800000 | 204.26 |
| 1146787200000 | 207.76 |
| 1147046400000 | 208.26 |
| 1147132800000 | 209.3 |
| 1147219200000 | 209.34 |
| 1147305600000 | 210.72 |
| 1147392000000 | 207.13 |
| 1147651200000 | 199.66 |
| 1147737600000 | 199.11 |
| 1147824000000 | 193.62 |
| 1147910400000 | 189.09 |
| 1147996800000 | 188.53 |
| 1148256000000 | 180.51 |
| 1148342400000 | 189.38 |
| 1148428800000 | 184.99 |
| 1148515200000 | 186.92 |
| 1148601600000 | 192.05 |
| 1148860800000 | 193.85 |
| 1148947200000 | 191.38 |
| 1149033600000 | 192.42 |
| 1149120000000 | 193.01 |
| 1149206400000 | 197.41 |
| 1149465600000 | 195.89 |
| 1149552000000 | 189.5 |
| 1149638400000 | 187.34 |
| 1149724800000 | 179.11 |
| 1149811200000 | 183.25 |
| 1150070400000 | 181.22 |
| 1150156800000 | 174.62 |
| 1150243200000 | 176.1 |
| 1150329600000 | 183.73 |
| 1150416000000 | 182.99 |
| 1150675200000 | 182.27 |
| 1150761600000 | 182.32 |
| 1150848000000 | 182.64 |
| 1150934400000 | 183.31 |
| 1151020800000 | 183.32 |
| 1151280000000 | 183.48 |
| 1151366400000 | 184.02 |
| 1151452800000 | 183.22 |
| 1151539200000 | 185.45 |
| 1151625600000 | 192.06 |
| 1151884800000 | 193.41 |
| 1151971200000 | 194.14 |
| 1152057600000 | 190.75 |
| 1152144000000 | 192.45 |
| 1152230400000 | 192.94 |
| 1152489600000 | 191.23 |
| 1152576000000 | 190.31 |
| 1152662400000 | 189.98 |
| 1152748800000 | 187.35 |
| 1152835200000 | 184.32 |
| 1153094400000 | 180.44 |
| 1153180800000 | 178.46 |
| 1153267200000 | 183.55 |
| 1153353600000 | 185.54 |
| 1153440000000 | 184.24 |
| 1153699200000 | 185.17 |
| 1153785600000 | 186.08 |
| 1153872000000 | 187.13 |
| 1153958400000 | 190.98 |
| 1154044800000 | 191.19 |
| 1154304000000 | 191.55 |
| 1154390400000 | 191.25 |
| 1154476800000 | 194.21 |
| 1154563200000 | 192.18 |
| 1154649600000 | 195.45 |
| 1154908800000 | 193.95 |
| 1154995200000 | 193.7 |
| 1155081600000 | 194.36 |
| 1155168000000 | 190.87 |
| 1155254400000 | 191.27 |
| 1155513600000 | 191.13 |
| 1155600000000 | 192.78 |
| 1155686400000 | 195.41 |
| 1155772800000 | 195.7 |
| 1155859200000 | 195.24 |
| 1156118400000 | 197.5 |
| 1156204800000 | 196.24 |
| 1156291200000 | 196.18 |
| 1156377600000 | 195.9 |
| 1156464000000 | 195.8 |
| 1156723200000 | 196.76 |
| 1156809600000 | 197.05 |
| 1156896000000 | 199.72 |
| 1156982400000 | 199.65 |
| 1157068800000 | 201.77 |
| 1157328000000 | 203.58 |
| 1157414400000 | 202.9 |
| 1157500800000 | 200.66 |
| 1157587200000 | 197.29 |
| 1157673600000 | 197.37 |
| 1157932800000 | 194.6 |
| 1158019200000 | 197.06 |
| 1158105600000 | 198.02 |
| 1158192000000 | 200.83 |
| 1158278400000 | 200.26 |
| 1158537600000 | 200.65 |
| 1158624000000 | 201.43 |
| 1158710400000 | 202.18 |
| 1158796800000 | 203.45 |
| 1158883200000 | 202.99 |
| 1159142400000 | 201.44 |
| 1159228800000 | 202.31 |
| 1159315200000 | 203.65 |
| 1159401600000 | 204.18 |
| 1159488000000 | 204.29 |
| 1159747200000 | 205.42 |
| 1159833600000 | 204.04 |
| 1159920000000 | 204.25 |
| 1160006400000 | 206.22 |
| 1160092800000 | 205.6 |
| 1160352000000 | 205.53 |
| 1160438400000 | 206.33 |
| 1160524800000 | 206.39 |
| 1160611200000 | 207.95 |
| 1160697600000 | 208.61 |
| 1160956800000 | 209.19 |
| 1161043200000 | 207.43 |
| 1161129600000 | 208.88 |
| 1161216000000 | 210.52 |
| 1161302400000 | 211.72 |
| 1161561600000 | 210.74 |
| 1161648000000 | 211.68 |
| 1161734400000 | 213.35 |
| 1161820800000 | 215.33 |
| 1161907200000 | 215.07 |
| 1162166400000 | 214.4 |
| 1162252800000 | 216.29 |
| 1162339200000 | 217.41 |
| 1162425600000 | 216.87 |
| 1162512000000 | 216.37 |
| 1162771200000 | 218.31 |
| 1162857600000 | 221.07 |
| 1162944000000 | 220.19 |
| 1163030400000 | 220.55 |
| 1163116800000 | 222.96 |
| 1163376000000 | 222.69 |
| 1163462400000 | 223.06 |
| 1163548800000 | 223.92 |
| 1163635200000 | 224.84 |
| 1163721600000 | 222.97 |
| 1163980800000 | 223.56 |
| 1164067200000 | 224.63 |
| 1164153600000 | 226.3 |
| 1164240000000 | 225.98 |
| 1164326400000 | 226.96 |
| 1164585600000 | 224.87 |
| 1164672000000 | 224.33 |
| 1164758400000 | 227.94 |
| 1164844800000 | 230.31 |
| 1164931200000 | 232.61 |
| 1165190400000 | 233.66 |
| 1165276800000 | 234.41 |
| 1165363200000 | 235.39 |
| 1165449600000 | 235.73 |
| 1165536000000 | 237.33 |
| 1165795200000 | 237.26 |
| 1165881600000 | 238.33 |
| 1165968000000 | 239.08 |
| 1166054400000 | 239.88 |
| 1166140800000 | 239.59 |
| 1166400000000 | 239.13 |
| 1166486400000 | 240.4 |
| 1166572800000 | 241.87 |
| 1166659200000 | 242.09 |
| 1166745600000 | 242.15 |
| 1167177600000 | 242.94 |
| 1167264000000 | 243.96 |
| 1167350400000 | 244.12 |
| 1167696000000 | 248.82 |
| 1167782400000 | 246.51 |
| 1167868800000 | 242.63 |
| 1167955200000 | 240.14 |
| 1168214400000 | 240.58 |
| 1168300800000 | 240.95 |
| 1168387200000 | 239.02 |
| 1168473600000 | 240.65 |
| 1168560000000 | 242.82 |
| 1168819200000 | 246.12 |
| 1168905600000 | 244.61 |
| 1168992000000 | 245.47 |
| 1169078400000 | 245.39 |
| 1169164800000 | 246.46 |
| 1169424000000 | 247.48 |
| 1169510400000 | 248.09 |
| 1169596800000 | 248.23 |
| 1169683200000 | 248.56 |
| 1169769600000 | 246.16 |
| 1170028800000 | 246.48 |
| 1170115200000 | 247.79 |
| 1170201600000 | 247.73 |
| 1170288000000 | 251.15 |
| 1170374400000 | 252.83 |
| 1170633600000 | 252.52 |
| 1170720000000 | 254.81 |
| 1170806400000 | 256.73 |
| 1170892800000 | 254.92 |
| 1170979200000 | 255.65 |
| 1171238400000 | 253.39 |
| 1171324800000 | 253.81 |
| 1171411200000 | 258.2 |
| 1171497600000 | 258.44 |
| 1171584000000 | 257.35 |
| 1171843200000 | 258.44 |
| 1171929600000 | 257.66 |
| 1172016000000 | 256.19 |
| 1172102400000 | 256.83 |
| 1172188800000 | 258.03 |
| 1172448000000 | 259.04 |
| 1172534400000 | 249.48 |
| 1172620800000 | 246.52 |
| 1172707200000 | 243.83 |
| 1172793600000 | 244.45 |
| 1173052800000 | 237.88 |
| 1173139200000 | 241.06 |
| 1173225600000 | 245.02 |
| 1173312000000 | 248.94 |
| 1173398400000 | 249.36 |
| 1173657600000 | 249.99 |
| 1173744000000 | 247.85 |
| 1173830400000 | 241.57 |
| 1173916800000 | 247.29 |
| 1174003200000 | 249.02 |
| 1174262400000 | 252.75 |
| 1174348800000 | 253.83 |
| 1174435200000 | 257.2 |
| 1174521600000 | 260.48 |
| 1174608000000 | 259.79 |
| 1174867200000 | 259.8 |
| 1174953600000 | 259.07 |
| 1175040000000 | 258.05 |
| 1175126400000 | 259.35 |
| 1175212800000 | 259.39 |
| 1175472000000 | 262.4 |
| 1175558400000 | 265.18 |
| 1175644800000 | 265.81 |
| 1175731200000 | 266.68 |
| 1176163200000 | 268.65 |
| 1176249600000 | 268.65 |
| 1176336000000 | 268.24 |
| 1176422400000 | 269.52 |
| 1176681600000 | 272.28 |
| 1176768000000 | 272.32 |
| 1176854400000 | 271.67 |
| 1176940800000 | 270 |
| 1177027200000 | 272.7 |
| 1177286400000 | 272.82 |
| 1177372800000 | 271.17 |
| 1177459200000 | 273.62 |
| 1177545600000 | 273.2 |
| 1177632000000 | 273.87 |
| 1177891200000 | 274.16 |
| 1177977600000 | 273.66 |
| 1178064000000 | 275.32 |
| 1178150400000 | 274.89 |
| 1178236800000 | 278.24 |
| 1178496000000 | 278.99 |
| 1178582400000 | 275.13 |
| 1178668800000 | 274.73 |
| 1178755200000 | 274.16 |
| 1178841600000 | 273.38 |
| 1179100800000 | 273.33 |
| 1179187200000 | 275.48 |
| 1179273600000 | 275.49 |
| 1179360000000 | 274.14 |
| 1179446400000 | 275.7 |
| 1179705600000 | 275.67 |
| 1179792000000 | 276.45 |
| 1179878400000 | 279.66 |
| 1179964800000 | 277.17 |
| 1180051200000 | 276.16 |
| 1180310400000 | 276.53 |
| 1180396800000 | 276.31 |
| 1180483200000 | 273.81 |
| 1180569600000 | 276.9 |
| 1180656000000 | 278.82 |
| 1180915200000 | 278.12 |
| 1181001600000 | 277.77 |
| 1181088000000 | 272.43 |
| 1181174400000 | 266.2 |
| 1181260800000 | 263.42 |
| 1181520000000 | 265.58 |
| 1181606400000 | 263.8 |
| 1181692800000 | 263.82 |
| 1181779200000 | 267.71 |
| 1181865600000 | 271.62 |
| 1182124800000 | 271.16 |
| 1182211200000 | 269.83 |
| 1182297600000 | 270.61 |
| 1182384000000 | 266.9 |
| 1182470400000 | 267.35 |
| 1182729600000 | 266.63 |
| 1182816000000 | 265.56 |
| 1182902400000 | 262.94 |
| 1182988800000 | 267.06 |
| 1183075200000 | 268.15 |
| 1183334400000 | 270.03 |
| 1183420800000 | 274.03 |
| 1183507200000 | 276.7 |
| 1183593600000 | 275.58 |
| 1183680000000 | 277.03 |
| 1183939200000 | 277.11 |
| 1184025600000 | 276.59 |
| 1184112000000 | 277.36 |
| 1184198400000 | 279.84 |
| 1184284800000 | 281.76 |
| 1184544000000 | 282.17 |
| 1184630400000 | 281.47 |
| 1184716800000 | 281.05 |
| 1184803200000 | 284.01 |
| 1184889600000 | 283.67 |
| 1185148800000 | 283.16 |
| 1185235200000 | 279.4 |
| 1185321600000 | 274.04 |
| 1185408000000 | 266.36 |
| 1185494400000 | 262.79 |
| 1185753600000 | 264.1 |
| 1185840000000 | 270.02 |
| 1185926400000 | 266.07 |
| 1186012800000 | 267.56 |
| 1186099200000 | 266.32 |
| 1186358400000 | 261.24 |
| 1186444800000 | 264.16 |
| 1186531200000 | 271.46 |
| 1186617600000 | 264.6 |
| 1186704000000 | 256.25 |
| 1186963200000 | 260.25 |
| 1187049600000 | 256.25 |
| 1187136000000 | 251.97 |
| 1187222400000 | 240.68 |
| 1187308800000 | 246.6 |
| 1187568000000 | 247.69 |
| 1187654400000 | 246.22 |
| 1187740800000 | 253.69 |
| 1187827200000 | 256.08 |
| 1187913600000 | 258.15 |
| 1188172800000 | 259.02 |
| 1188259200000 | 254.38 |
| 1188345600000 | 256.64 |
| 1188432000000 | 260.17 |
| 1188518400000 | 264.52 |
| 1188777600000 | 265.71 |
| 1188864000000 | 266.92 |
| 1188950400000 | 263.88 |
| 1189036800000 | 264.92 |
| 1189123200000 | 260.81 |
| 1189382400000 | 257.44 |
| 1189468800000 | 263.06 |
| 1189555200000 | 263.97 |
| 1189641600000 | 262.87 |
| 1189728000000 | 256.98 |
| 1189987200000 | 251.72 |
| 1190073600000 | 253.22 |
| 1190160000000 | 261.01 |
| 1190246400000 | 260.14 |
| 1190332800000 | 261.66 |
| 1190592000000 | 261.17 |
| 1190678400000 | 256.85 |
| 1190764800000 | 257.62 |
| 1190851200000 | 261.09 |
| 1190937600000 | 262.68 |
| 1191196800000 | 264.96 |
| 1191283200000 | 267 |
| 1191369600000 | 269.31 |
| 1191456000000 | 270.01 |
| 1191542400000 | 271.48 |
| 1191801600000 | 270.27 |
| 1191888000000 | 271.72 |
| 1191974400000 | 275.15 |
| 1192060800000 | 277.9 |
| 1192147200000 | 275.77 |
| 1192406400000 | 274.5 |
| 1192492800000 | 271.08 |
| 1192579200000 | 275.43 |
| 1192665600000 | 273.94 |
| 1192752000000 | 271.42 |
| 1193011200000 | 265.33 |
| 1193097600000 | 272.01 |
| 1193184000000 | 269.37 |
| 1193270400000 | 274.1 |
| 1193356800000 | 275.23 |
| 1193616000000 | 276.62 |
| 1193702400000 | 275.26 |
| 1193788800000 | 280.47 |
| 1193875200000 | 277.67 |
| 1193961600000 | 276.06 |
| 1194220800000 | 273.22 |
| 1194307200000 | 275.47 |
| 1194393600000 | 273.09 |
| 1194480000000 | 271.43 |
| 1194566400000 | 266.25 |
| 1194825600000 | 261.91 |
| 1194912000000 | 263.47 |
| 1194998400000 | 266.4 |
| 1195084800000 | 259.75 |
| 1195171200000 | 257.28 |
| 1195430400000 | 249.15 |
| 1195516800000 | 252.19 |
| 1195603200000 | 244.82 |
| 1195689600000 | 247.28 |
| 1195776000000 | 250.82 |
| 1196035200000 | 251.1 |
| 1196121600000 | 248.08 |
| 1196208000000 | 254.13 |
| 1196294400000 | 254.98 |
| 1196380800000 | 256.43 |
| 1196640000000 | 254.09 |
| 1196726400000 | 247.13 |
| 1196812800000 | 249.55 |
| 1196899200000 | 249.35 |
| 1196985600000 | 252.44 |
| 1197244800000 | 254.4 |
| 1197331200000 | 254.37 |
| 1197417600000 | 255.38 |
| 1197504000000 | 248.16 |
| 1197590400000 | 247.47 |
| 1197849600000 | 240.63 |
| 1197936000000 | 241.38 |
| 1198022400000 | 240.2 |
| 1198108800000 | 240.51 |
| 1198195200000 | 242.27 |
| 1198454400000 | 242.23 |
| 1198713600000 | 245.42 |
| 1198800000000 | 248 |
| 1199059200000 | 247.57 |
| 1199232000000 | 247.29 |
| 1199318400000 | 245.13 |
| 1199404800000 | 239.94 |
| 1199664000000 | 235.71 |
| 1199750400000 | 237.14 |
| 1199836800000 | 230.55 |
| 1199923200000 | 226.91 |
| 1200009600000 | 227.36 |
| 1200268800000 | 231.32 |
| 1200355200000 | 226.04 |
| 1200441600000 | 220.69 |
| 1200528000000 | 222.2 |
| 1200614400000 | 219.8 |
| 1200873600000 | 208.46 |
| 1200960000000 | 216.83 |
| 1201046400000 | 213.45 |
| 1201132800000 | 222.8 |
| 1201219200000 | 224.15 |
| 1201478400000 | 222.21 |
| 1201564800000 | 227.28 |
| 1201651200000 | 227.3 |
| 1201737600000 | 226.49 |
| 1201824000000 | 232.16 |
| 1202083200000 | 234.71 |
| 1202169600000 | 227.18 |
| 1202256000000 | 225.55 |
| 1202342400000 | 219.7 |
| 1202428800000 | 220.85 |
| 1202688000000 | 219.58 |
| 1202774400000 | 228.53 |
| 1202860800000 | 228.82 |
| 1202947200000 | 232.25 |
| 1203033600000 | 228.51 |
| 1203292800000 | 231.09 |
| 1203379200000 | 234.21 |
| 1203465600000 | 231.12 |
| 1203552000000 | 234.8 |
| 1203638400000 | 233.67 |
| 1203897600000 | 237.84 |
| 1203984000000 | 240.74 |
| 1204070400000 | 244.27 |
| 1204156800000 | 240.93 |
| 1204243200000 | 238.64 |
| 1204502400000 | 236.07 |
| 1204588800000 | 235.3 |
| 1204675200000 | 239.86 |
| 1204761600000 | 239.69 |
| 1204848000000 | 235.59 |
| 1205107200000 | 231.46 |
| 1205193600000 | 233.37 |
| 1205280000000 | 239.33 |
| 1205366400000 | 236.94 |
| 1205452800000 | 235.02 |
| 1205712000000 | 226.69 |
| 1205798400000 | 232.37 |
| 1205884800000 | 227.79 |
| 1205971200000 | 223.85 |
| 1206403200000 | 232.99 |
| 1206489600000 | 234.51 |
| 1206576000000 | 241.11 |
| 1206662400000 | 238.99 |
| 1206921600000 | 240.5 |
| 1207008000000 | 244.39 |
| 1207094400000 | 246.18 |
| 1207180800000 | 244.09 |
| 1207267200000 | 245 |
| 1207526400000 | 246.6 |
| 1207612800000 | 242.44 |
| 1207699200000 | 242.56 |
| 1207785600000 | 242.16 |
| 1207872000000 | 239.66 |
| 1208131200000 | 238.55 |
| 1208217600000 | 237.99 |
| 1208304000000 | 243.71 |
| 1208390400000 | 243.26 |
| 1208476800000 | 245.59 |
| 1208736000000 | 243.92 |
| 1208822400000 | 244.57 |
| 1208908800000 | 243.68 |
| 1208995200000 | 239.37 |
| 1209081600000 | 241.73 |
| 1209340800000 | 244.04 |
| 1209427200000 | 239.56 |
| 1209513600000 | 242.67 |
| 1209600000000 | 240.93 |
| 1209686400000 | 245.12 |
| 1209945600000 | 245.31 |
| 1210032000000 | 247.43 |
| 1210118400000 | 247.63 |
| 1210204800000 | 250.02 |
| 1210291200000 | 247.36 |
| 1210550400000 | 250.42 |
| 1210636800000 | 246.45 |
| 1210723200000 | 244.8 |
| 1210809600000 | 246.23 |
| 1210896000000 | 249.89 |
| 1211155200000 | 251.43 |
| 1211241600000 | 248.8 |
| 1211328000000 | 248.48 |
| 1211414400000 | 249.66 |
| 1211500800000 | 247.49 |
| 1211760000000 | 246.93 |
| 1211846400000 | 244.22 |
| 1211932800000 | 245.08 |
| 1212019200000 | 245.08 |
| 1212105600000 | 244.13 |
| 1212364800000 | 241.86 |
| 1212451200000 | 243.09 |
| 1212537600000 | 240.78 |
| 1212624000000 | 241.72 |
| 1212710400000 | 241.67 |
| 1212969600000 | 239.53 |
| 1213056000000 | 233.47 |
| 1213142400000 | 231.12 |
| 1213228800000 | 231.05 |
| 1213315200000 | 232.05 |
| 1213574400000 | 234.37 |
| 1213660800000 | 236.32 |
| 1213747200000 | 232.1 |
| 1213833600000 | 230.76 |
| 1213920000000 | 230.09 |
| 1214179200000 | 226.98 |
| 1214265600000 | 225.88 |
| 1214352000000 | 228.39 |
| 1214438400000 | 226.35 |
| 1214524800000 | 226.33 |
| 1214784000000 | 226.71 |
| 1214870400000 | 221.28 |
| 1214956800000 | 217.62 |
| 1215043200000 | 215.68 |
| 1215129600000 | 213.26 |
| 1215388800000 | 214.72 |
| 1215475200000 | 211.06 |
| 1215561600000 | 214.88 |
| 1215648000000 | 211.84 |
| 1215734400000 | 209.35 |
| 1215993600000 | 210.16 |
| 1216080000000 | 207.67 |
| 1216166400000 | 207.98 |
| 1216252800000 | 216.02 |
| 1216339200000 | 219.29 |
| 1216598400000 | 221.88 |
| 1216684800000 | 220.68 |
| 1216771200000 | 224.26 |
| 1216857600000 | 219.12 |
| 1216944000000 | 217.17 |
| 1217203200000 | 215.79 |
| 1217289600000 | 214.75 |
| 1217376000000 | 218.58 |
| 1217462400000 | 218.39 |
| 1217548800000 | 217.8 |
| 1217808000000 | 215.98 |
| 1217894400000 | 219.15 |
| 1217980800000 | 221.35 |
| 1218067200000 | 220.61 |
| 1218153600000 | 218.34 |
| 1218412800000 | 220.85 |
| 1218499200000 | 217.41 |
| 1218585600000 | 211.45 |
| 1218672000000 | 213.08 |
| 1218758400000 | 212.34 |
| 1219017600000 | 212.17 |
| 1219104000000 | 207.44 |
| 1219190400000 | 207.48 |
| 1219276800000 | 210.36 |
| 1219363200000 | 213.34 |
| 1219622400000 | 212.31 |
| 1219708800000 | 210.21 |
| 1219795200000 | 210.75 |
| 1219881600000 | 212.72 |
| 1219968000000 | 214.81 |
| 1220227200000 | 212.14 |
| 1220313600000 | 212.09 |
| 1220400000000 | 208.01 |
| 1220486400000 | 203.01 |
| 1220572800000 | 198.31 |
| 1220832000000 | 202.38 |
| 1220918400000 | 198.56 |
| 1221004800000 | 194.98 |
| 1221091200000 | 192.15 |
| 1221177600000 | 198.49 |
| 1221436800000 | 193.46 |
| 1221523200000 | 184.95 |
| 1221609600000 | 184.75 |
| 1221696000000 | 186.35 |
| 1221782400000 | 198.82 |
| 1222041600000 | 197.9 |
| 1222128000000 | 193.51 |
| 1222214400000 | 192 |
| 1222300800000 | 191.59 |
| 1222387200000 | 187.02 |
| 1222646400000 | 174.05 |
| 1222732800000 | 172.36 |
| 1222819200000 | 171.41 |
| 1222905600000 | 169.54 |
| 1222992000000 | 170.51 |
| 1223251200000 | 156.14 |
| 1223337600000 | 156.02 |
| 1223424000000 | 148.87 |
| 1223510400000 | 148.37 |
| 1223596800000 | 139.47 |
| 1223856000000 | 147.7 |
| 1223942400000 | 151.03 |
| 1224028800000 | 142.53 |
| 1224115200000 | 133.71 |
| 1224201600000 | 133.87 |
| 1224460800000 | 134.42 |
| 1224547200000 | 134.29 |
| 1224633600000 | 126.19 |
| 1224720000000 | 122.8 |
| 1224806400000 | 114.86 |
| 1225065600000 | 108.91 |
| 1225152000000 | 110.39 |
| 1225238400000 | 120.56 |
| 1225324800000 | 124.74 |
| 1225411200000 | 125.84 |
| 1225670400000 | 127.77 |
| 1225756800000 | 135.84 |
| 1225843200000 | 134.83 |
| 1225929600000 | 126.73 |
| 1226016000000 | 127.43 |
| 1226275200000 | 128.68 |
| 1226361600000 | 121.75 |
| 1226448000000 | 116.68 |
| 1226534400000 | 113.91 |
| 1226620800000 | 114.08 |
| 1226880000000 | 111.88 |
| 1226966400000 | 110.5 |
| 1227052800000 | 106.69 |
| 1227139200000 | 101.63 |
| 1227225600000 | 101.08 |
| 1227484800000 | 108.22 |
| 1227571200000 | 110.46 |
| 1227657600000 | 110.32 |
| 1227744000000 | 114.46 |
| 1227830400000 | 114.73 |
| 1228089600000 | 107.01 |
| 1228176000000 | 108.69 |
| 1228262400000 | 107.81 |
| 1228348800000 | 107.2 |
| 1228435200000 | 103.26 |
| 1228694400000 | 110.01 |
| 1228780800000 | 111.98 |
| 1228867200000 | 114.69 |
| 1228953600000 | 116.31 |
| 1229040000000 | 113.83 |
| 1229299200000 | 116.96 |
| 1229385600000 | 117.39 |
| 1229472000000 | 121.04 |
| 1229558400000 | 122.3 |
| 1229644800000 | 117.24 |
| 1229904000000 | 115.48 |
| 1229990400000 | 116.33 |
| 1230076800000 | 116.88 |
| 1230508800000 | 118.24 |
| 1230595200000 | 119.11 |
| 1230681600000 | 117.44 |
| 1230854400000 | 122.36 |
| 1231113600000 | 123.54 |
| 1231200000000 | 125.87 |
| 1231286400000 | 127.63 |
| 1231372800000 | 127.32 |
| 1231459200000 | 126.54 |
| 1231718400000 | 123.21 |
| 1231804800000 | 118.99 |
| 1231891200000 | 114.98 |
| 1231977600000 | 113.27 |
| 1232064000000 | 116.62 |
| 1232323200000 | 113.13 |
| 1232409600000 | 108.29 |
| 1232496000000 | 107.51 |
| 1232582400000 | 107.82 |
| 1232668800000 | 105.53 |
| 1232928000000 | 110.06 |
| 1233014400000 | 110.97 |
| 1233100800000 | 115.13 |
| 1233187200000 | 112.77 |
| 1233273600000 | 112.72 |
| 1233532800000 | 108.25 |
| 1233619200000 | 110.64 |
| 1233705600000 | 113.98 |
| 1233792000000 | 114.76 |
| 1233878400000 | 118.83 |
| 1234137600000 | 122.38 |
| 1234224000000 | 118.48 |
| 1234310400000 | 116.15 |
| 1234396800000 | 114.97 |
| 1234483200000 | 117.11 |
| 1234742400000 | 114.59 |
| 1234828800000 | 110.51 |
| 1234915200000 | 109.6 |
| 1235001600000 | 110.21 |
| 1235088000000 | 106.24 |
| 1235347200000 | 106.09 |
| 1235433600000 | 104.26 |
| 1235520000000 | 104.96 |
| 1235606400000 | 106.91 |
| 1235692800000 | 105.19 |
| 1235952000000 | 100.46 |
| 1236038400000 | 99.4 |
| 1236124800000 | 103.75 |
| 1236211200000 | 101 |
| 1236297600000 | 99.82 |
| 1236556800000 | 97.23 |
| 1236643200000 | 100.76 |
| 1236729600000 | 101.64 |
| 1236816000000 | 102 |
| 1236902400000 | 104.51 |
| 1237161600000 | 107.51 |
| 1237248000000 | 106.45 |
| 1237334400000 | 106.57 |
| 1237420800000 | 113.22 |
| 1237507200000 | 112.37 |
| 1237766400000 | 114.97 |
| 1237852800000 | 115.92 |
| 1237939200000 | 115.3 |
| 1238025600000 | 115.04 |
| 1238112000000 | 112.54 |
| 1238371200000 | 108.66 |
| 1238457600000 | 112.16 |
| 1238544000000 | 115.13 |
| 1238630400000 | 122.91 |
| 1238716800000 | 124.99 |
| 1238976000000 | 124.32 |
| 1239062400000 | 121.53 |
| 1239148800000 | 120.64 |
| 1239235200000 | 124.41 |
| 1239667200000 | 129.5 |
| 1239753600000 | 129.3 |
| 1239840000000 | 130.75 |
| 1239926400000 | 131.78 |
| 1240185600000 | 124.37 |
| 1240272000000 | 124.84 |
| 1240358400000 | 128.05 |
| 1240444800000 | 130.21 |
| 1240531200000 | 134.73 |
| 1240790400000 | 133.11 |
| 1240876800000 | 130.76 |
| 1240963200000 | 135.52 |
| 1241049600000 | 138.43 |
| 1241136000000 | 139.54 |
| 1241395200000 | 142.41 |
| 1241481600000 | 146.21 |
| 1241568000000 | 147.28 |
| 1241654400000 | 147.06 |
| 1241740800000 | 147.95 |
| 1242000000000 | 145.44 |
| 1242086400000 | 146.48 |
| 1242172800000 | 140.8 |
| 1242259200000 | 142.21 |
| 1242345600000 | 144.18 |
| 1242604800000 | 146.28 |
| 1242691200000 | 150.68 |
| 1242777600000 | 153.05 |
| 1242864000000 | 150.13 |
| 1242950400000 | 151.68 |
| 1243209600000 | 151.72 |
| 1243296000000 | 150.69 |
| 1243382400000 | 151.64 |
| 1243468800000 | 149.86 |
| 1243555200000 | 152.52 |
| 1243814400000 | 157.6 |
| 1243900800000 | 160.22 |
| 1243987200000 | 156.26 |
| 1244073600000 | 155.01 |
| 1244160000000 | 153.92 |
| 1244419200000 | 151.91 |
| 1244505600000 | 155 |
| 1244592000000 | 157.48 |
| 1244678400000 | 159.59 |
| 1244764800000 | 158.39 |
| 1245024000000 | 153.41 |
| 1245110400000 | 153.66 |
| 1245196800000 | 148.82 |
| 1245283200000 | 148.51 |
| 1245369600000 | 150.36 |
| 1245628800000 | 145.2 |
| 1245715200000 | 145.32 |
| 1245801600000 | 149.72 |
| 1245888000000 | 147.93 |
| 1245974400000 | 151.06 |
| 1246233600000 | 153.01 |
| 1246320000000 | 151.24 |
| 1246406400000 | 154.64 |
| 1246492800000 | 151.07 |
| 1246579200000 | 150.33 |
| 1246838400000 | 147.19 |
| 1246924800000 | 147.5 |
| 1247011200000 | 144.45 |
| 1247097600000 | 146.2 |
| 1247184000000 | 144.47 |
| 1247443200000 | 145.83 |
| 1247529600000 | 149.43 |
| 1247616000000 | 154.67 |
| 1247702400000 | 154.56 |
| 1247788800000 | 154.17 |
| 1248048000000 | 157.9 |
| 1248134400000 | 160.13 |
| 1248220800000 | 160.6 |
| 1248307200000 | 163.66 |
| 1248393600000 | 163.65 |
| 1248652800000 | 163.33 |
| 1248739200000 | 160.86 |
| 1248825600000 | 160.7 |
| 1248912000000 | 164.86 |
| 1248998400000 | 167.43 |
| 1249257600000 | 174.56 |
| 1249344000000 | 174.51 |
| 1249430400000 | 175.94 |
| 1249516800000 | 176.77 |
| 1249603200000 | 176.18 |
| 1249862400000 | 174.88 |
| 1249948800000 | 171.65 |
| 1250035200000 | 174.11 |
| 1250121600000 | 177.75 |
| 1250208000000 | 178.1 |
| 1250467200000 | 171.15 |
| 1250553600000 | 174.37 |
| 1250640000000 | 174.52 |
| 1250726400000 | 177.84 |
| 1250812800000 | 181.52 |
| 1251072000000 | 184.17 |
| 1251158400000 | 184.27 |
| 1251244800000 | 180.88 |
| 1251331200000 | 179.06 |
| 1251417600000 | 183.04 |
| 1251676800000 | 181.84 |
| 1251763200000 | 177.92 |
| 1251849600000 | 175.17 |
| 1251936000000 | 177.77 |
| 1252022400000 | 180.7 |
| 1252281600000 | 184.84 |
| 1252368000000 | 188.86 |
| 1252454400000 | 191.48 |
| 1252540800000 | 192.39 |
| 1252627200000 | 194.05 |
| 1252886400000 | 191.81 |
| 1252972800000 | 191.7 |
| 1253059200000 | 195.27 |
| 1253145600000 | 196.96 |
| 1253232000000 | 194.19 |
| 1253491200000 | 191.04 |
| 1253577600000 | 194.42 |
| 1253664000000 | 194.29 |
| 1253750400000 | 187.92 |
| 1253836800000 | 185.87 |
| 1254096000000 | 187.59 |
| 1254182400000 | 187.7 |
| 1254268800000 | 187.85 |
| 1254355200000 | 185.45 |
| 1254441600000 | 181.5 |
| 1254700800000 | 183.25 |
| 1254787200000 | 189.03 |
| 1254873600000 | 188.09 |
| 1254960000000 | 192.82 |
| 1255046400000 | 192.1 |
| 1255305600000 | 192.98 |
| 1255392000000 | 192.1 |
| 1255478400000 | 196.74 |
| 1255564800000 | 198.78 |
| 1255651200000 | 197.78 |
| 1255910400000 | 200.78 |
| 1255996800000 | 200.16 |
| 1256083200000 | 201.08 |
| 1256169600000 | 198.63 |
| 1256256000000 | 197.55 |
| 1256515200000 | 194.35 |
| 1256601600000 | 192.28 |
| 1256688000000 | 185.92 |
| 1256774400000 | 191.1 |
| 1256860800000 | 189.02 |
| 1257120000000 | 188.19 |
| 1257206400000 | 184.24 |
| 1257292800000 | 191.17 |
| 1257379200000 | 192.26 |
| 1257465600000 | 193.14 |
| 1257724800000 | 197.96 |
| 1257811200000 | 196.58 |
| 1257897600000 | 197.89 |
| 1257984000000 | 198.27 |
| 1258070400000 | 200.73 |
| 1258329600000 | 205.17 |
| 1258416000000 | 202.44 |
| 1258502400000 | 203.08 |
| 1258588800000 | 197.08 |
| 1258675200000 | 194.59 |
| 1258934400000 | 198.56 |
| 1259020800000 | 196.62 |
| 1259107200000 | 197.12 |
| 1259193600000 | 189.55 |
| 1259280000000 | 192.45 |
| 1259539200000 | 188.77 |
| 1259625600000 | 195.29 |
| 1259712000000 | 197.34 |
| 1259798400000 | 197.3 |
| 1259884800000 | 196.48 |
| 1260144000000 | 194.98 |
| 1260230400000 | 190.48 |
| 1260316800000 | 187.68 |
| 1260403200000 | 189.03 |
| 1260489600000 | 189.07 |
| 1260748800000 | 190.06 |
| 1260835200000 | 189.28 |
| 1260921600000 | 192.52 |
| 1261008000000 | 187.88 |
| 1261094400000 | 187 |
| 1261353600000 | 188.53 |
| 1261440000000 | 187.83 |
| 1261526400000 | 189.59 |
| 1261612800000 | 189.36 |
| 1261958400000 | 190.79 |
| 1262044800000 | 192.41 |
| 1262131200000 | 192.33 |
| 1262217600000 | 193.84 |
| 1262563200000 | 198.65 |
| 1262649600000 | 198.71 |
| 1262736000000 | 199.21 |
| 1262822400000 | 199.63 |
| 1262908800000 | 200.9 |
| 1263168000000 | 203.96 |
| 1263254400000 | 201.68 |
| 1263340800000 | 202.02 |
| 1263427200000 | 202.74 |
| 1263513600000 | 201.69 |
| 1263772800000 | 203.12 |
| 1263859200000 | 202.69 |
| 1263945600000 | 199.17 |
| 1264032000000 | 196.81 |
| 1264118400000 | 194.51 |
| 1264377600000 | 195 |
| 1264464000000 | 193.72 |
| 1264550400000 | 193.52 |
| 1264636800000 | 192.4 |
| 1264723200000 | 192.3 |
| 1264982400000 | 193 |
| 1265068800000 | 196.78 |
| 1265155200000 | 195.41 |
| 1265241600000 | 189.56 |
| 1265328000000 | 184.07 |
| 1265587200000 | 183.03 |
| 1265673600000 | 183.63 |
| 1265760000000 | 184.29 |
| 1265846400000 | 185.47 |
| 1265932800000 | 183.91 |
| 1266192000000 | 183.83 |
| 1266278400000 | 186.38 |
| 1266364800000 | 189.75 |
| 1266451200000 | 190.24 |
| 1266537600000 | 188.82 |
| 1266796800000 | 190.68 |
| 1266883200000 | 189.19 |
| 1266969600000 | 189.08 |
| 1267056000000 | 184.54 |
| 1267142400000 | 187.13 |
| 1267401600000 | 186.78 |
| 1267488000000 | 189.46 |
| 1267574400000 | 192.25 |
| 1267660800000 | 192.76 |
| 1267747200000 | 195.51 |
| 1268006400000 | 195.95 |
| 1268092800000 | 194.82 |
| 1268179200000 | 196.91 |
| 1268265600000 | 197.94 |
| 1268352000000 | 201.01 |
| 1268611200000 | 197.98 |
| 1268697600000 | 201.28 |
| 1268784000000 | 203.68 |
| 1268870400000 | 202.2 |
| 1268956800000 | 200.43 |
| 1269216000000 | 200.97 |
| 1269302400000 | 202.2 |
| 1269388800000 | 200.76 |
| 1269475200000 | 202.33 |
| 1269561600000 | 202.89 |
| 1269820800000 | 203.5 |
| 1269907200000 | 203.95 |
| 1269993600000 | 205.4 |
| 1270080000000 | 209.13 |
| 1270512000000 | 210.24 |
| 1270598400000 | 210.08 |
| 1270684800000 | 209.65 |
| 1270771200000 | 212.74 |
| 1271030400000 | 213.81 |
| 1271116800000 | 212.1 |
| 1271203200000 | 214.74 |
| 1271289600000 | 215.97 |
| 1271376000000 | 213.16 |
| 1271635200000 | 210.39 |
| 1271721600000 | 213.57 |
| 1271808000000 | 213.17 |
| 1271894400000 | 211.21 |
| 1271980800000 | 214.77 |
| 1272240000000 | 217.2 |
| 1272326400000 | 211.62 |
| 1272412800000 | 205.79 |
| 1272499200000 | 209.45 |
| 1272585600000 | 209.19 |
| 1272844800000 | 208.18 |
| 1272931200000 | 201.86 |
| 1273017600000 | 196.85 |
| 1273104000000 | 192.61 |
| 1273190400000 | 181.68 |
| 1273449600000 | 195.51 |
| 1273536000000 | 193.48 |
| 1273622400000 | 198.05 |
| 1273708800000 | 197.07 |
| 1273795200000 | 190.31 |
| 1274054400000 | 186.99 |
| 1274140800000 | 188.73 |
| 1274227200000 | 181.05 |
| 1274313600000 | 175.41 |
| 1274400000000 | 178.09 |
| 1274659200000 | 177.73 |
| 1274745600000 | 170.33 |
| 1274832000000 | 175.46 |
| 1274918400000 | 181.1 |
| 1275004800000 | 180.96 |
| 1275264000000 | 181.54 |
| 1275350400000 | 182.68 |
| 1275436800000 | 181.75 |
| 1275523200000 | 185.35 |
| 1275609600000 | 180.59 |
| 1275868800000 | 177.18 |
| 1275955200000 | 174.48 |
| 1276041600000 | 180.28 |
| 1276128000000 | 183.65 |
| 1276214400000 | 183.57 |
| 1276473600000 | 189.12 |
| 1276560000000 | 190.87 |
| 1276646400000 | 190.24 |
| 1276732800000 | 190.27 |
| 1276819200000 | 191.82 |
| 1277078400000 | 193.35 |
| 1277164800000 | 192.2 |
| 1277251200000 | 191.19 |
| 1277337600000 | 188.9 |
| 1277424000000 | 187.58 |
| 1277683200000 | 190.12 |
| 1277769600000 | 183.51 |
| 1277856000000 | 183.1 |
| 1277942400000 | 180.75 |
| 1278028800000 | 184.24 |
| 1278288000000 | 183.85 |
| 1278374400000 | 189.61 |
| 1278460800000 | 190.95 |
| 1278547200000 | 193.83 |
| 1278633600000 | 193.93 |
| 1278892800000 | 193.92 |
| 1278979200000 | 198.7 |
| 1279065600000 | 199.45 |
| 1279152000000 | 200.09 |
| 1279238400000 | 197.92 |
| 1279497600000 | 195.21 |
| 1279584000000 | 194.25 |
| 1279670400000 | 197.56 |
| 1279756800000 | 201.61 |
| 1279843200000 | 204.08 |
| 1280102400000 | 206.35 |
| 1280188800000 | 206.57 |
| 1280275200000 | 206.09 |
| 1280361600000 | 207.32 |
| 1280448000000 | 205.77 |
| 1280707200000 | 213.25 |
| 1280793600000 | 214 |
| 1280880000000 | 212.5 |
| 1280966400000 | 212.68 |
| 1281052800000 | 213.45 |
| 1281312000000 | 215.03 |
| 1281398400000 | 209.86 |
| 1281484800000 | 203.35 |
| 1281571200000 | 201.14 |
| 1281657600000 | 200.62 |
| 1281916800000 | 202.3 |
| 1282003200000 | 204.51 |
| 1282089600000 | 204.11 |
| 1282176000000 | 203.32 |
| 1282262400000 | 199.67 |
| 1282521600000 | 200.59 |
| 1282608000000 | 196.88 |
| 1282694400000 | 194.86 |
| 1282780800000 | 198.13 |
| 1282867200000 | 199.2 |
| 1283126400000 | 199.48 |
| 1283212800000 | 199.41 |
| 1283299200000 | 205.63 |
| 1283385600000 | 206.81 |
| 1283472000000 | 208.48 |
| 1283731200000 | 209.16 |
| 1283817600000 | 206.44 |
| 1283904000000 | 209.5 |
| 1283990400000 | 211.59 |
| 1284076800000 | 211.67 |
| 1284336000000 | 215.42 |
| 1284422400000 | 216.61 |
| 1284508800000 | 217.96 |
| 1284595200000 | 217.01 |
| 1284681600000 | 216.76 |
| 1284940800000 | 218.37 |
| 1285027200000 | 218.94 |
| 1285113600000 | 219.91 |
| 1285200000000 | 219.56 |
| 1285286400000 | 223.16 |
| 1285545600000 | 223.73 |
| 1285632000000 | 224.53 |
| 1285718400000 | 225.06 |
| 1285804800000 | 224.45 |
| 1285891200000 | 226.41 |
| 1286150400000 | 225.9 |
| 1286236800000 | 229.66 |
| 1286323200000 | 231.73 |
| 1286409600000 | 231.67 |
| 1286496000000 | 231.06 |
| 1286755200000 | 232 |
| 1286841600000 | 230.35 |
| 1286928000000 | 234.94 |
| 1287014400000 | 237.41 |
| 1287100800000 | 235.54 |
| 1287360000000 | 234.9 |
| 1287446400000 | 230.49 |
| 1287532800000 | 233.09 |
| 1287619200000 | 234.27 |
| 1287705600000 | 232.58 |
| 1287964800000 | 234.83 |
| 1288051200000 | 234.38 |
| 1288137600000 | 230.82 |
| 1288224000000 | 232.57 |
| 1288310400000 | 233.55 |
| 1288569600000 | 234.73 |
| 1288656000000 | 235.95 |
| 1288742400000 | 235.22 |
| 1288828800000 | 241.44 |
| 1288915200000 | 241.84 |
| 1289174400000 | 239.55 |
| 1289260800000 | 240.42 |
| 1289347200000 | 236 |
| 1289433600000 | 234.89 |
| 1289520000000 | 233.73 |
| 1289779200000 | 233.67 |
| 1289865600000 | 227.59 |
| 1289952000000 | 228.16 |
| 1290038400000 | 231.59 |
| 1290124800000 | 231.45 |
| 1290384000000 | 231.02 |
| 1290470400000 | 226 |
| 1290556800000 | 227.69 |
| 1290643200000 | 229.09 |
| 1290729600000 | 226.23 |
| 1290988800000 | 223.15 |
| 1291075200000 | 222.19 |
| 1291161600000 | 226.85 |
| 1291248000000 | 233.63 |
| 1291334400000 | 236.9 |
| 1291593600000 | 237.54 |
| 1291680000000 | 241.54 |
| 1291766400000 | 239.42 |
| 1291852800000 | 239.23 |
| 1291939200000 | 240.55 |
| 1292198400000 | 243.75 |
| 1292284800000 | 244.67 |
| 1292371200000 | 243.01 |
| 1292457600000 | 241.51 |
| 1292544000000 | 241.51 |
| 1292803200000 | 242.35 |
| 1292889600000 | 244.45 |
| 1292976000000 | 243.99 |
| 1293062400000 | 244.6 |
| 1293148800000 | 244.03 |
| 1293408000000 | 243.29 |
| 1293494400000 | 244.03 |
| 1293580800000 | 247.17 |
| 1293667200000 | 246.92 |
| 1293753600000 | 250.46 |
| 1294012800000 | 249.87 |
| 1294099200000 | 251.93 |
| 1294185600000 | 249.13 |
| 1294272000000 | 248.5 |
| 1294358400000 | 247.94 |
| 1294617600000 | 245.54 |
| 1294704000000 | 248.42 |
| 1294790400000 | 251.6 |
| 1294876800000 | 253.7 |
| 1294963200000 | 253.51 |
| 1295222400000 | 253.15 |
| 1295308800000 | 255.96 |
| 1295395200000 | 253.6 |
| 1295481600000 | 246.99 |
| 1295568000000 | 250.26 |
| 1295827200000 | 251.44 |
| 1295913600000 | 249.41 |
| 1296000000000 | 253.18 |
| 1296086400000 | 254.41 |
| 1296172800000 | 251.91 |
| 1296432000000 | 252.61 |
| 1296518400000 | 257.27 |
| 1296604800000 | 256.81 |
| 1296691200000 | 254.73 |
| 1296777600000 | 254.98 |
| 1297036800000 | 258.3 |
| 1297123200000 | 258.46 |
| 1297209600000 | 258.26 |
| 1297296000000 | 255.44 |
| 1297382400000 | 255.38 |
| 1297641600000 | 256.16 |
| 1297728000000 | 256.26 |
| 1297814400000 | 256.03 |
| 1297900800000 | 257.77 |
| 1297987200000 | 259.04 |
| 1298246400000 | 257.25 |
| 1298332800000 | 255.83 |
| 1298419200000 | 254.46 |
| 1298505600000 | 251.77 |
| 1298592000000 | 254.88 |
| 1298851200000 | 258.78 |
| 1298937600000 | 259.12 |
| 1299024000000 | 258.39 |
| 1299110400000 | 259.6 |
| 1299196800000 | 261.55 |
| 1299456000000 | 261.84 |
| 1299542400000 | 260.28 |
| 1299628800000 | 261.65 |
| 1299715200000 | 254.86 |
| 1299801600000 | 252.03 |
| 1300060800000 | 252.99 |
| 1300147200000 | 247.05 |
| 1300233600000 | 244.85 |
| 1300320000000 | 250.62 |
| 1300406400000 | 254.19 |
| 1300665600000 | 259.38 |
| 1300752000000 | 259.29 |
| 1300838400000 | 257.81 |
| 1300924800000 | 260.8 |
| 1301011200000 | 260.06 |
| 1301270400000 | 259.5 |
| 1301356800000 | 258.52 |
| 1301443200000 | 260.64 |
| 1301529600000 | 260.05 |
| 1301616000000 | 261.68 |
| 1301875200000 | 264.36 |
| 1301961600000 | 264.86 |
| 1302048000000 | 266.72 |
| 1302134400000 | 264.11 |
| 1302220800000 | 267.03 |
| 1302480000000 | 266.27 |
| 1302566400000 | 261.77 |
| 1302652800000 | 264.51 |
| 1302739200000 | 264.9 |
| 1302825600000 | 265.33 |
| 1303084800000 | 259.07 |
| 1303171200000 | 262.95 |
| 1303257600000 | 269.06 |
| 1303344000000 | 272.95 |
| 1303776000000 | 272.97 |
| 1303862400000 | 274.46 |
| 1303948800000 | 279.23 |
| 1304035200000 | 280.74 |
| 1304294400000 | 281.67 |
| 1304380800000 | 278.4 |
| 1304467200000 | 276.19 |
| 1304553600000 | 271.87 |
| 1304640000000 | 273.29 |
| 1304899200000 | 270.69 |
| 1304985600000 | 274.88 |
| 1305072000000 | 274.95 |
| 1305158400000 | 270.57 |
| 1305244800000 | 270.83 |
| 1305504000000 | 270.79 |
| 1305590400000 | 268.18 |
| 1305676800000 | 268.94 |
| 1305763200000 | 270.84 |
| 1305849600000 | 270.96 |
| 1306108800000 | 264.6 |
| 1306195200000 | 266.69 |
| 1306281600000 | 267.29 |
| 1306368000000 | 268.57 |
| 1306454400000 | 273.86 |
| 1306713600000 | 274.21 |
| 1306800000000 | 276.99 |
| 1306886400000 | 276.85 |
| 1306972800000 | 275.11 |
| 1307059200000 | 275.07 |
| 1307318400000 | 274.7 |
| 1307404800000 | 275.35 |
| 1307491200000 | 269.77 |
| 1307577600000 | 270.04 |
| 1307664000000 | 264.61 |
| 1307923200000 | 265.47 |
| 1308009600000 | 268.12 |
| 1308096000000 | 262.69 |
| 1308182400000 | 256.84 |
| 1308268800000 | 258.7 |
| 1308528000000 | 255.73 |
| 1308614400000 | 259.38 |
| 1308700800000 | 258.69 |
| 1308787200000 | 251.25 |
| 1308873600000 | 251.74 |
| 1309132800000 | 252.62 |
| 1309219200000 | 255.23 |
| 1309305600000 | 260.75 |
| 1309392000000 | 264.93 |
| 1309478400000 | 266.92 |
| 1309737600000 | 269.34 |
| 1309824000000 | 270.37 |
| 1309910400000 | 267.79 |
| 1309996800000 | 269.27 |
| 1310083200000 | 267.33 |
| 1310342400000 | 259.36 |
| 1310428800000 | 257.51 |
| 1310515200000 | 262.12 |
| 1310601600000 | 260 |
| 1310688000000 | 258.97 |
| 1310947200000 | 251.96 |
| 1311033600000 | 256.61 |
| 1311120000000 | 259.64 |
| 1311206400000 | 263.49 |
| 1311292800000 | 265.4 |
| 1311552000000 | 264.85 |
| 1311638400000 | 266.39 |
| 1311724800000 | 262.86 |
| 1311811200000 | 260.88 |
| 1311897600000 | 261.04 |
| 1312156800000 | 256.89 |
| 1312243200000 | 251.04 |
| 1312329600000 | 246.7 |
| 1312416000000 | 234.23 |
| 1312502400000 | 230.27 |
| 1312761600000 | 217.5 |
| 1312848000000 | 222.52 |
| 1312934400000 | 219.29 |
| 1313020800000 | 224.27 |
| 1313107200000 | 231.05 |
| 1313366400000 | 236.2 |
| 1313452800000 | 233.01 |
| 1313539200000 | 234.79 |
| 1313625600000 | 221.52 |
| 1313712000000 | 220.23 |
| 1313971200000 | 220.72 |
| 1314057600000 | 222.3 |
| 1314144000000 | 224.65 |
| 1314230400000 | 222.82 |
| 1314316800000 | 221.42 |
| 1314576000000 | 225.72 |
| 1314662400000 | 227.91 |
| 1314748800000 | 235.49 |
| 1314835200000 | 234.56 |
| 1314921600000 | 230.57 |
| 1315180800000 | 221.25 |
| 1315267200000 | 217.49 |
| 1315353600000 | 223.41 |
| 1315440000000 | 225.73 |
| 1315526400000 | 217.87 |
| 1315785600000 | 210.75 |
| 1315872000000 | 211.07 |
| 1315958400000 | 212.48 |
| 1316044800000 | 219.53 |
| 1316131200000 | 221.39 |
| 1316390400000 | 214.35 |
| 1316476800000 | 217.64 |
| 1316563200000 | 215.31 |
| 1316649600000 | 203.03 |
| 1316736000000 | 202.43 |
| 1316995200000 | 203.14 |
| 1317081600000 | 212.39 |
| 1317168000000 | 210.12 |
| 1317254400000 | 210.55 |
| 1317340800000 | 205.13 |
| 1317600000000 | 201.92 |
| 1317686400000 | 194.49 |
| 1317772800000 | 198.32 |
| 1317859200000 | 204.46 |
| 1317945600000 | 208.47 |
| 1318204800000 | 214.26 |
| 1318291200000 | 213.37 |
| 1318377600000 | 219.54 |
| 1318464000000 | 216.88 |
| 1318550400000 | 221.14 |
| 1318809600000 | 218.63 |
| 1318896000000 | 215.75 |
| 1318982400000 | 218.15 |
| 1319068800000 | 214.4 |
| 1319155200000 | 221.67 |
| 1319414400000 | 226.5 |
| 1319500800000 | 225.6 |
| 1319587200000 | 224.72 |
| 1319673600000 | 234.81 |
| 1319760000000 | 236.12 |
| 1320019200000 | 229.44 |
| 1320105600000 | 217.64 |
| 1320192000000 | 220.37 |
| 1320278400000 | 224.09 |
| 1320364800000 | 224.49 |
| 1320624000000 | 222.92 |
| 1320710400000 | 225.29 |
| 1320796800000 | 219.48 |
| 1320883200000 | 217.28 |
| 1320969600000 | 224.2 |
| 1321228800000 | 220.83 |
| 1321315200000 | 217.66 |
| 1321401600000 | 217.2 |
| 1321488000000 | 214.02 |
| 1321574400000 | 212.13 |
| 1321833600000 | 204.33 |
| 1321920000000 | 203.36 |
| 1322006400000 | 198.05 |
| 1322092800000 | 198.67 |
| 1322179200000 | 198.62 |
| 1322438400000 | 205.61 |
| 1322524800000 | 208.7 |
| 1322611200000 | 217.56 |
| 1322697600000 | 214.9 |
| 1322784000000 | 216.28 |
| 1323043200000 | 219.08 |
| 1323129600000 | 216.51 |
| 1323216000000 | 217.17 |
| 1323302400000 | 212.02 |
| 1323388800000 | 212.94 |
| 1323648000000 | 207.13 |
| 1323734400000 | 206.94 |
| 1323820800000 | 200.71 |
| 1323907200000 | 203.67 |
| 1323993600000 | 204.44 |
| 1324252800000 | 203.88 |
| 1324339200000 | 209.48 |
| 1324425600000 | 208.51 |
| 1324512000000 | 210.4 |
| 1324598400000 | 211.58 |
| 1324944000000 | 211.84 |
| 1325030400000 | 209.65 |
| 1325116800000 | 209.9 |
| 1325203200000 | 213.15 |
| 1325462400000 | 213.96 |
| 1325548800000 | 220.28 |
| 1325635200000 | 217.52 |
| 1325721600000 | 213.84 |
| 1325808000000 | 214.36 |
| 1326067200000 | 215.07 |
| 1326153600000 | 217.87 |
| 1326240000000 | 216.71 |
| 1326326400000 | 219.42 |
| 1326412800000 | 218.54 |
| 1326672000000 | 219.84 |
| 1326758400000 | 222.97 |
| 1326844800000 | 225.47 |
| 1326931200000 | 229.95 |
| 1327017600000 | 230.93 |
| 1327276800000 | 233.27 |
| 1327363200000 | 229.79 |
| 1327449600000 | 230.21 |
| 1327536000000 | 235.35 |
| 1327622400000 | 234.38 |
| 1327881600000 | 230.89 |
| 1327968000000 | 233.71 |
| 1328054400000 | 240.61 |
| 1328140800000 | 241.74 |
| 1328227200000 | 244.65 |
| 1328486400000 | 244.33 |
| 1328572800000 | 244.89 |
| 1328659200000 | 244.18 |
| 1328745600000 | 245.32 |
| 1328832000000 | 243.02 |
| 1329091200000 | 245.39 |
| 1329177600000 | 243.38 |
| 1329264000000 | 244.47 |
| 1329350400000 | 243.2 |
| 1329436800000 | 246.81 |
| 1329696000000 | 250.96 |
| 1329782400000 | 249.23 |
| 1329868800000 | 248.09 |
| 1329955200000 | 248.97 |
| 1330041600000 | 252.17 |
| 1330300800000 | 250.6 |
| 1330387200000 | 252 |
| 1330473600000 | 252.52 |
| 1330560000000 | 253.57 |
| 1330646400000 | 251.74 |
| 1330905600000 | 250.13 |
| 1330992000000 | 241.06 |
| 1331078400000 | 243.5 |
| 1331164800000 | 250.36 |
| 1331251200000 | 249.29 |
| 1331510400000 | 248.53 |
| 1331596800000 | 253.63 |
| 1331683200000 | 252.04 |
| 1331769600000 | 251.96 |
| 1331856000000 | 255.89 |
| 1332115200000 | 256.57 |
| 1332201600000 | 252.91 |
| 1332288000000 | 253.1 |
| 1332374400000 | 249.68 |
| 1332460800000 | 251.33 |
| 1332720000000 | 256.77 |
| 1332806400000 | 256.36 |
| 1332892800000 | 252.36 |
| 1332979200000 | 249.3 |
| 1333065600000 | 253.28 |
| 1333324800000 | 256.51 |
| 1333411200000 | 256.48 |
| 1333497600000 | 248.07 |
| 1333584000000 | 247.72 |
| 1334016000000 | 242.11 |
| 1334102400000 | 245.1 |
| 1334188800000 | 250.44 |
| 1334275200000 | 247.27 |
| 1334534400000 | 245.79 |
| 1334620800000 | 251.22 |
| 1334707200000 | 252.49 |
| 1334793600000 | 253.37 |
| 1334880000000 | 254.74 |
| 1335139200000 | 247.97 |
| 1335225600000 | 251.21 |
| 1335312000000 | 253.23 |
| 1335398400000 | 254.45 |
| 1335484800000 | 257.58 |
| 1335744000000 | 257.16 |
| 1335830400000 | 258.06 |
| 1335916800000 | 257.24 |
| 1336003200000 | 257.99 |
| 1336089600000 | 250.36 |
| 1336348800000 | 250.63 |
| 1336435200000 | 243.65 |
| 1336521600000 | 241.01 |
| 1336608000000 | 244.86 |
| 1336694400000 | 245.88 |
| 1336953600000 | 240.15 |
| 1337040000000 | 237.37 |
| 1337126400000 | 235.76 |
| 1337212800000 | 233.18 |
| 1337299200000 | 228.58 |
| 1337558400000 | 230.55 |
| 1337644800000 | 234.86 |
| 1337731200000 | 228.56 |
| 1337817600000 | 229.99 |
| 1337904000000 | 228.54 |
| 1338163200000 | 231.03 |
| 1338249600000 | 234.28 |
| 1338336000000 | 228.56 |
| 1338422400000 | 226.97 |
| 1338508800000 | 220.93 |
| 1338768000000 | 220.97 |
| 1338854400000 | 221.02 |
| 1338940800000 | 226.42 |
| 1339027200000 | 232.59 |
| 1339113600000 | 229.31 |
| 1339372800000 | 230.26 |
| 1339459200000 | 228.28 |
| 1339545600000 | 228.17 |
| 1339632000000 | 228.27 |
| 1339718400000 | 232.71 |
| 1339977600000 | 232.65 |
| 1340064000000 | 236.81 |
| 1340150400000 | 240.46 |
| 1340236800000 | 237.91 |
| 1340323200000 | 233.71 |
| 1340582400000 | 229.43 |
| 1340668800000 | 228.86 |
| 1340755200000 | 230.62 |
| 1340841600000 | 228.38 |
| 1340928000000 | 238.53 |
| 1341187200000 | 241.09 |
| 1341273600000 | 243.57 |
| 1341360000000 | 241.8 |
| 1341446400000 | 240.24 |
| 1341532800000 | 237.29 |
| 1341792000000 | 235.69 |
| 1341878400000 | 237.47 |
| 1341964800000 | 235.79 |
| 1342051200000 | 231.68 |
| 1342137600000 | 236.08 |
| 1342396800000 | 237.73 |
| 1342483200000 | 236.96 |
| 1342569600000 | 239.65 |
| 1342656000000 | 244.28 |
| 1342742400000 | 241.47 |
| 1343001600000 | 233.82 |
| 1343088000000 | 234 |
| 1343174400000 | 233.91 |
| 1343260800000 | 240.86 |
| 1343347200000 | 243.91 |
| 1343606400000 | 244.62 |
| 1343692800000 | 242.9 |
| 1343779200000 | 242.86 |
| 1343865600000 | 238.58 |
| 1343952000000 | 245.17 |
| 1344211200000 | 248.31 |
| 1344297600000 | 249.23 |
| 1344384000000 | 249.16 |
| 1344470400000 | 249.94 |
| 1344556800000 | 250.79 |
| 1344816000000 | 250.11 |
| 1344902400000 | 251.05 |
| 1344988800000 | 250.96 |
| 1345075200000 | 252 |
| 1345161600000 | 253.7 |
| 1345420800000 | 253.26 |
| 1345507200000 | 256.28 |
| 1345593600000 | 253.35 |
| 1345680000000 | 254.03 |
| 1345766400000 | 252.48 |
| 1346025600000 | 252.43 |
| 1346112000000 | 251.18 |
| 1346198400000 | 251.74 |
| 1346284800000 | 250.24 |
| 1346371200000 | 253.8 |
| 1346630400000 | 255.46 |
| 1346716800000 | 253.84 |
| 1346803200000 | 255.26 |
| 1346889600000 | 260.29 |
| 1346976000000 | 265.25 |
| 1347235200000 | 265.5 |
| 1347321600000 | 265.59 |
| 1347408000000 | 267.78 |
| 1347494400000 | 268.26 |
| 1347580800000 | 276.8 |
| 1347840000000 | 275.72 |
| 1347926400000 | 271.92 |
| 1348012800000 | 272.79 |
| 1348099200000 | 270.85 |
| 1348185600000 | 272.08 |
| 1348444800000 | 270.15 |
| 1348531200000 | 272.0899 |
| 1348617600000 | 265.58 |
| 1348704000000 | 267.43 |
| 1348790400000 | 266.98 |
| 1349049600000 | 270.43 |
| 1349136000000 | 270.69 |
| 1349222400000 | 268.32 |
| 1349308800000 | 271.86 |
| 1349395200000 | 275.26 |
| 1349654400000 | 270.96 |
| 1349740800000 | 268.8399 |
| 1349827200000 | 266.69 |
| 1349913600000 | 268.6 |
| 1350000000000 | 267.8399 |
| 1350259200000 | 268 |
| 1350345600000 | 271.73 |
| 1350432000000 | 274.25 |
| 1350518400000 | 274.97 |
| 1350604800000 | 273.1 |
| 1350864000000 | 272.63 |
| 1350950400000 | 266.82 |
| 1351036800000 | 267.81 |
| 1351123200000 | 270.52 |
| 1351209600000 | 269.29 |
| 1351468800000 | 268.36 |
| 1351555200000 | 270.89 |
| 1351641600000 | 270.99 |
| 1351728000000 | 274.48 |
| 1351814400000 | 273.33 |
| 1352073600000 | 270.36 |
| 1352160000000 | 271.66 |
| 1352246400000 | 268.97 |
| 1352332800000 | 267.2799 |
| 1352419200000 | 265.36 |
| 1352678400000 | 264.24 |
| 1352764800000 | 263.25 |
| 1352851200000 | 261.9 |
| 1352937600000 | 260.68 |
| 1353024000000 | 257.67 |
| 1353283200000 | 263.2799 |
| 1353369600000 | 264.27 |
| 1353456000000 | 264.45 |
| 1353542400000 | 267.26 |
| 1353628800000 | 269.43 |
| 1353888000000 | 268.26 |
| 1353974400000 | 268.49 |
| 1354060800000 | 267.87 |
| 1354147200000 | 271.64 |
| 1354233600000 | 272.35 |
| 1354492800000 | 273.73 |
| 1354579200000 | 274.3 |
| 1354665600000 | 275 |
| 1354752000000 | 276.17 |
| 1354838400000 | 275.63 |
| 1355097600000 | 275.8399 |
| 1355184000000 | 277.07 |
| 1355270400000 | 278.15 |
| 1355356800000 | 278.06 |
| 1355443200000 | 278.72 |
| 1355702400000 | 279.36 |
| 1355788800000 | 282.33 |
| 1355875200000 | 285.26 |
| 1355961600000 | 285.9 |
| 1356048000000 | 283.43 |
| 1356307200000 | 283.29 |
| 1356566400000 | 283.68 |
| 1356652800000 | 283.11 |
| 1356912000000 | 284.52 |
| 1357084800000 | 290.86 |
| 1357171200000 | 289.67 |
| 1357257600000 | 288.68 |
| 1357516800000 | 290.05 |
| 1357603200000 | 287.97 |
| 1357689600000 | 289.08 |
| 1357776000000 | 291.98 |
| 1357862400000 | 293.88 |
| 1358121600000 | 292.54 |
| 1358208000000 | 292.15 |
| 1358294400000 | 290.55 |
| 1358380800000 | 292.79 |
| 1358467200000 | 292.64 |
| 1358726400000 | 293.46 |
| 1358812800000 | 293.07 |
| 1358899200000 | 293.13 |
| 1358985600000 | 294.94 |
| 1359072000000 | 297.23 |
| 1359331200000 | 295.7 |
| 1359417600000 | 295.56 |
| 1359504000000 | 295.81 |
| 1359590400000 | 295.99 |
| 1359676800000 | 301.05 |
| 1359936000000 | 297.63 |
| 1360022400000 | 297.89 |
| 1360108800000 | 299.74 |
| 1360195200000 | 298.62 |
| 1360281600000 | 301.88 |
| 1360540800000 | 299.64 |
| 1360627200000 | 302.96 |
| 1360713600000 | 305.04 |
| 1360800000000 | 302.44 |
| 1360886400000 | 303.65 |
| 1361145600000 | 302.05 |
| 1361232000000 | 305.38 |
| 1361318400000 | 305.87 |
| 1361404800000 | 299.5299 |
| 1361491200000 | 301.54 |
| 1361750400000 | 300.17 |
| 1361836800000 | 296.96 |
| 1361923200000 | 299.64 |
| 1362009600000 | 302.01 |
| 1362096000000 | 299.95 |
| 1362355200000 | 299.0899 |
| 1362441600000 | 304.7799 |
| 1362528000000 | 304.49 |
| 1362614400000 | 305.65 |
| 1362700800000 | 304.39 |
| 1362960000000 | 304.4 |
| 1363046400000 | 304.77 |
| 1363132800000 | 303.61 |
| 1363219200000 | 307.55 |
| 1363305600000 | 310 |
| 1363564800000 | 308.39 |
| 1363651200000 | 306.42 |
| 1363737600000 | 307.52 |
| 1363824000000 | 306.76 |
| 1363910400000 | 306.9 |
| 1364169600000 | 305.58 |
| 1364256000000 | 305.94 |
| 1364342400000 | 303.25 |
| 1364428800000 | 305.94 |
| 1364860800000 | 308.45 |
| 1364947200000 | 307.4 |
| 1365033600000 | 302.7 |
| 1365120000000 | 300.14 |
| 1365379200000 | 300.72 |
| 1365465600000 | 302.41 |
| 1365552000000 | 307.5899 |
| 1365638400000 | 312.23 |
| 1365724800000 | 310.35 |
| 1365984000000 | 305.42 |
| 1366070400000 | 303.3399 |
| 1366156800000 | 297.89 |
| 1366243200000 | 299.14 |
| 1366329600000 | 299.88 |
| 1366588800000 | 298.76 |
| 1366675200000 | 303.93 |
| 1366761600000 | 305.61 |
| 1366848000000 | 311.15 |
| 1366934400000 | 311.88 |
| 1367193600000 | 312.98 |
| 1367280000000 | 314.72 |
| 1367366400000 | 315.94 |
| 1367452800000 | 313.22 |
| 1367539200000 | 317.38 |
| 1367798400000 | 316.68 |
| 1367884800000 | 316.02 |
| 1367971200000 | 321.45 |
| 1368057600000 | 321.44 |
| 1368144000000 | 318.8399 |
| 1368403200000 | 319.13 |
| 1368489600000 | 319.35 |
| 1368576000000 | 320.02 |
| 1368662400000 | 323.56 |
| 1368748800000 | 323.06 |
| 1369008000000 | 324.33 |
| 1369094400000 | 325.44 |
| 1369180800000 | 324.74 |
| 1369267200000 | 318.15 |
| 1369353600000 | 318.33 |
| 1369612800000 | 318.38 |
| 1369699200000 | 321.42 |
| 1369785600000 | 318.92 |
| 1369872000000 | 322.9 |
| 1369958400000 | 319.47 |
| 1370217600000 | 319.31 |
| 1370304000000 | 320.05 |
| 1370390400000 | 316.41 |
| 1370476800000 | 316.07 |
| 1370563200000 | 319.43 |
| 1370822400000 | 319.16 |
| 1370908800000 | 315.5899 |
| 1370995200000 | 317.79 |
| 1371081600000 | 315.51 |
| 1371168000000 | 319.41 |
| 1371427200000 | 321.51 |
| 1371513600000 | 322.06 |
| 1371600000000 | 323.45 |
| 1371686400000 | 309.81 |
| 1371772800000 | 305.64 |
| 1372032000000 | 298.27 |
| 1372118400000 | 303.23 |
| 1372204800000 | 306.63 |
| 1372291200000 | 308.87 |
| 1372377600000 | 307.92 |
| 1372636800000 | 313.66 |
| 1372723200000 | 313.5299 |
| 1372809600000 | 312.51 |
| 1372896000000 | 316.54 |
| 1372982400000 | 311.58 |
| 1373241600000 | 316.54 |
| 1373328000000 | 317.22 |
| 1373414400000 | 318.89 |
| 1373500800000 | 325.45 |
| 1373587200000 | 326.8399 |
| 1373846400000 | 327.66 |
| 1373932800000 | 327.5899 |
| 1374019200000 | 329.21 |
| 1374105600000 | 331.5 |
| 1374192000000 | 333.46 |
| 1374451200000 | 336.38 |
| 1374537600000 | 336.25 |
| 1374624000000 | 336.89 |
| 1374710400000 | 335.36 |
| 1374796800000 | 335.44 |
| 1375056000000 | 335.04 |
| 1375142400000 | 335.52 |
| 1375228800000 | 335.52 |
| 1375315200000 | 338.62 |
| 1375401600000 | 341.3 |
| 1375660800000 | 343.88 |
| 1375747200000 | 344.21 |
| 1375833600000 | 343.97 |
| 1375920000000 | 347.71 |
| 1376006400000 | 348.32 |
| 1376265600000 | 346.11 |
| 1376352000000 | 345.29 |
| 1376438400000 | 347.76 |
| 1376524800000 | 340.11 |
| 1376611200000 | 344.73 |
| 1376870400000 | 346.65 |
| 1376956800000 | 345.12 |
| 1377043200000 | 343.63 |
| 1377129600000 | 344.89 |
| 1377216000000 | 347.45 |
| 1377475200000 | 346.46 |
| 1377561600000 | 341.37 |
| 1377648000000 | 338.08 |
| 1377734400000 | 338.89 |
| 1377820800000 | 335.65 |
| 1378080000000 | 343.32 |
| 1378166400000 | 342.43 |
| 1378252800000 | 344.37 |
| 1378339200000 | 345.27 |
| 1378425600000 | 347.9 |
| 1378684800000 | 351.08 |
| 1378771200000 | 356.7 |
| 1378857600000 | 358.67 |
| 1378944000000 | 358.0899 |
| 1379030400000 | 358.92 |
| 1379289600000 | 362.93 |
| 1379376000000 | 360.3 |
| 1379462400000 | 360.46 |
| 1379548800000 | 365.8 |
| 1379635200000 | 361.99 |
| 1379894400000 | 360.2 |
| 1379980800000 | 361.11 |
| 1380067200000 | 361.54 |
| 1380153600000 | 360.65 |
| 1380240000000 | 361.72 |
| 1380499200000 | 361.31 |
| 1380585600000 | 364.3 |
| 1380672000000 | 363.39 |
| 1380758400000 | 362.98 |
| 1380844800000 | 360.56 |
| 1381104000000 | 358.41 |
| 1381190400000 | 356.22 |
| 1381276800000 | 350.95 |
| 1381363200000 | 356.79 |
| 1381449600000 | 359.46 |
| 1381708800000 | 362.2799 |
| 1381795200000 | 363.46 |
| 1381881600000 | 364.5 |
| 1381968000000 | 369.67 |
| 1382054400000 | 374.32 |
| 1382313600000 | 377.22 |
| 1382400000000 | 378.86 |
| 1382486400000 | 377.82 |
| 1382572800000 | 378.88 |
| 1382659200000 | 378.3 |
| 1382918400000 | 375.98 |
| 1383004800000 | 376.75 |
| 1383091200000 | 378.0299 |
| 1383177600000 | 375.11 |
| 1383264000000 | 371.52 |
| 1383523200000 | 372.11 |
| 1383609600000 | 371 |
| 1383696000000 | 375.29 |
| 1383782400000 | 373.71 |
| 1383868800000 | 370.65 |
| 1384128000000 | 373.46 |
| 1384214400000 | 370.5299 |
| 1384300800000 | 366.6 |
| 1384387200000 | 371.72 |
| 1384473600000 | 372.29 |
| 1384732800000 | 374.71 |
| 1384819200000 | 372.9 |
| 1384905600000 | 371.77 |
| 1384992000000 | 370.18 |
| 1385078400000 | 372.83 |
| 1385337600000 | 374.58 |
| 1385424000000 | 376.42 |
| 1385510400000 | 379.97 |
| 1385596800000 | 382.65 |
| 1385683200000 | 383.93 |
| 1385942400000 | 381.19 |
| 1386028800000 | 377.52 |
| 1386115200000 | 374.6 |
| 1386201600000 | 374.49 |
| 1386288000000 | 377.39 |
| 1386547200000 | 379.05 |
| 1386633600000 | 379.8 |
| 1386720000000 | 378.43 |
| 1386806400000 | 372.97 |
| 1386892800000 | 372.7 |
| 1387152000000 | 376.5 |
| 1387238400000 | 375.21 |
| 1387324800000 | 379.43 |
| 1387411200000 | 383.31 |
| 1387497600000 | 385.4 |
| 1387756800000 | 388.88 |
| 1387843200000 | 389.11 |
| 1388102400000 | 394.89 |
| 1388361600000 | 397.4 |
| 1388448000000 | 398.23 |
| 1388620800000 | 394.45 |
| 1388707200000 | 397.29 |
| 1388966400000 | 397.47 |
| 1389052800000 | 397.1 |
| 1389139200000 | 396.95 |
| 1389225600000 | 397 |
| 1389312000000 | 404.08 |
| 1389571200000 | 403.76 |
| 1389657600000 | 405.46 |
| 1389744000000 | 404.16 |
| 1389830400000 | 402.19 |
| 1389916800000 | 403.83 |
| 1390176000000 | 403.97 |
| 1390262400000 | 403.06 |
| 1390348800000 | 405.95 |
| 1390435200000 | 403.7 |
| 1390521600000 | 393.72 |
| 1390780800000 | 389.92 |
| 1390867200000 | 394.75 |
| 1390953600000 | 393.02 |
| 1391040000000 | 392.19 |
| 1391126400000 | 389.5299 |
| 1391385600000 | 385.29 |
| 1391472000000 | 383.91 |
| 1391558400000 | 385.12 |
| 1391644800000 | 392.46 |
| 1391731200000 | 395.69 |
| 1391990400000 | 397.36 |
| 1392076800000 | 403.19 |
| 1392163200000 | 404.79 |
| 1392249600000 | 405.11 |
| 1392336000000 | 409.17 |
| 1392595200000 | 412.21 |
| 1392681600000 | 413.11 |
| 1392768000000 | 414.73 |
| 1392854400000 | 413.27 |
| 1392940800000 | 416.58 |
| 1393200000000 | 418.15 |
| 1393286400000 | 419.58 |
| 1393372800000 | 417.63 |
| 1393459200000 | 418.96 |
| 1393545600000 | 427.07 |
| 1393804800000 | 416.1 |
| 1393891200000 | 423.43 |
| 1393977600000 | 423.86 |
| 1394064000000 | 425.36 |
| 1394150400000 | 422.69 |
| 1394409600000 | 419.24 |
| 1394496000000 | 420.62 |
| 1394582400000 | 416.25 |
| 1394668800000 | 414.42 |
| 1394755200000 | 411.27 |
| 1395014400000 | 416.79 |
| 1395100800000 | 417.73 |
| 1395187200000 | 418.19 |
| 1395273600000 | 411.3399 |
| 1395360000000 | 409.66 |
| 1395619200000 | 404.99 |
| 1395705600000 | 409.42 |
| 1395792000000 | 413.3 |
| 1395878400000 | 413.5 |
| 1395964800000 | 413.72 |
| 1396224000000 | 417.43 |
| 1396310400000 | 420.06 |
| 1396396800000 | 420.29 |
| 1396483200000 | 417.26 |
| 1396569600000 | 419.45 |
| 1396828800000 | 415.8 |
| 1396915200000 | 412.21 |
| 1397001600000 | 417.48 |
| 1397088000000 | 417 |
| 1397174400000 | 409.0299 |
| 1397433600000 | 403.37 |
| 1397520000000 | 400.12 |
| 1397606400000 | 405.25 |
| 1397692800000 | 409.44 |
| 1398124800000 | 415.55 |
| 1398211200000 | 413.8 |
| 1398297600000 | 414.42 |
| 1398384000000 | 412.74 |
| 1398643200000 | 411.0899 |
| 1398729600000 | 413.98 |
| 1398816000000 | 414.74 |
| 1398902400000 | 415.81 |
| 1398988800000 | 417.97 |
| 1399248000000 | 417.24 |
| 1399334400000 | 420.42 |
| 1399420800000 | 418.99 |
| 1399507200000 | 421.28 |
| 1399593600000 | 417.01 |
| 1399852800000 | 421.13 |
| 1399939200000 | 420.68 |
| 1400025600000 | 418.33 |
| 1400112000000 | 410.99 |
| 1400198400000 | 405.61 |
| 1400457600000 | 405.76 |
| 1400544000000 | 407.3399 |
| 1400630400000 | 411.54 |
| 1400716800000 | 413.3 |
| 1400803200000 | 413.05 |
| 1401062400000 | 414 |
| 1401148800000 | 416.38 |
| 1401235200000 | 416.71 |
| 1401321600000 | 417.2 |
| 1401408000000 | 418.6 |
| 1401667200000 | 419.43 |
| 1401753600000 | 416.42 |
| 1401840000000 | 417.85 |
| 1401926400000 | 418.46 |
| 1402012800000 | 423.91 |
| 1402272000000 | 423.3 |
| 1402358400000 | 422.55 |
| 1402444800000 | 419.29 |
| 1402531200000 | 421.46 |
| 1402617600000 | 416.72 |
| 1402876800000 | 414 |
| 1402963200000 | 411.57 |
| 1403049600000 | 412.4 |
| 1403136000000 | 415.27 |
| 1403222400000 | 416.01 |
| 1403481600000 | 415.08 |
| 1403568000000 | 411.58 |
| 1403654400000 | 409.12 |
| 1403740800000 | 412.21 |
| 1403827200000 | 413.74 |
| 1404086400000 | 417 |
| 1404172800000 | 419.3 |
| 1404259200000 | 421.52 |
| 1404345600000 | 423.74 |
| 1404432000000 | 423.84 |
| 1404691200000 | 419.87 |
| 1404777600000 | 413.46 |
| 1404864000000 | 411.89 |
| 1404950400000 | 406.82 |
| 1405036800000 | 406.8 |
| 1405296000000 | 410.58 |
| 1405382400000 | 407.47 |
| 1405468800000 | 411.18 |
| 1405555200000 | 408.97 |
| 1405641600000 | 406.95 |
| 1405900800000 | 405.48 |
| 1405987200000 | 409.08 |
| 1406073600000 | 410.98 |
| 1406160000000 | 411.23 |
| 1406246400000 | 409.46 |
| 1406505600000 | 407.44 |
| 1406592000000 | 408.14 |
| 1406678400000 | 405 |
| 1406764800000 | 400.45 |
| 1406851200000 | 397.1 |
| 1407110400000 | 394.8399 |
| 1407196800000 | 395.98 |
| 1407283200000 | 391.57 |
| 1407369600000 | 390.67 |
| 1407456000000 | 389.19 |
| 1407715200000 | 396.18 |
| 1407801600000 | 395.73 |
| 1407888000000 | 395.87 |
| 1407974400000 | 399.5299 |
| 1408060800000 | 399.37 |
| 1408320000000 | 403.44 |
| 1408406400000 | 404.44 |
| 1408492800000 | 401.8399 |
| 1408579200000 | 403.47 |
| 1408665600000 | 403.08 |
| 1408924800000 | 404.14 |
| 1409011200000 | 406.62 |
| 1409097600000 | 407.94 |
| 1409184000000 | 404.31 |
| 1409270400000 | 403.65 |
| 1409529600000 | 404.12 |
| 1409616000000 | 402.3399 |
| 1409702400000 | 402.67 |
| 1409788800000 | 400.93 |
| 1409875200000 | 397.04 |
| 1410134400000 | 391.75 |
| 1410220800000 | 390.24 |
| 1410307200000 | 388.49 |
| 1410393600000 | 388.17 |
| 1410480000000 | 389.5299 |
| 1410739200000 | 388.67 |
| 1410825600000 | 385.87 |
| 1410912000000 | 388.26 |
| 1410998400000 | 392.29 |
| 1411084800000 | 392.71 |
| 1411344000000 | 390.73 |
| 1411430400000 | 386.88 |
| 1411516800000 | 385.56 |
| 1411603200000 | 382.4 |
| 1411689600000 | 379.26 |
| 1411948800000 | 378.95 |
| 1412035200000 | 379.07 |
| 1412121600000 | 375.08 |
| 1412208000000 | 368.1 |
| 1412294400000 | 368.75 |
| 1412553600000 | 370.08 |
| 1412640000000 | 365.75 |
| 1412726400000 | 361.93 |
| 1412812800000 | 360.86 |
| 1412899200000 | 353.68 |
| 1413158400000 | 352.17 |
| 1413244800000 | 352.99 |
| 1413331200000 | 347.76 |
| 1413417600000 | 349.63 |
| 1413504000000 | 359.02 |
| 1413763200000 | 359.27 |
| 1413849600000 | 366.9 |
| 1413936000000 | 369.26 |
| 1414022400000 | 370.07 |
| 1414108800000 | 369.46 |
| 1414368000000 | 368.9 |
| 1414454400000 | 372.45 |
| 1414540800000 | 375.44 |
| 1414627200000 | 373.54 |
| 1414713600000 | 377.1 |
| 1414972800000 | 375.0899 |
| 1415059200000 | 374.49 |
| 1415145600000 | 377.11 |
| 1415232000000 | 376.5899 |
| 1415318400000 | 374.18 |
| 1415577600000 | 378.99 |
| 1415664000000 | 379.5899 |
| 1415750400000 | 377.86 |
| 1415836800000 | 376.54 |
| 1415923200000 | 375.56 |
| 1416182400000 | 375.05 |
| 1416268800000 | 377.74 |
| 1416355200000 | 375.96 |
| 1416441600000 | 376.73 |
| 1416528000000 | 378.08 |
| 1416787200000 | 379.64 |
| 1416873600000 | 382.32 |
| 1416960000000 | 382.16 |
| 1417046400000 | 381.62 |
| 1417132800000 | 378.3 |
| 1417392000000 | 376.79 |
| 1417478400000 | 377.19 |
| 1417564800000 | 378.74 |
| 1417651200000 | 379.42 |
| 1417737600000 | 380.15 |
| 1417996800000 | 379.58 |
| 1418083200000 | 376.86 |
| 1418169600000 | 377.32 |
| 1418256000000 | 375.19 |
| 1418342400000 | 369.67 |
| 1418601600000 | 364.01 |
| 1418688000000 | 368.79 |
| 1418774400000 | 368.25 |
| 1418860800000 | 375.58 |
| 1418947200000 | 379.18 |
| 1419206400000 | 381.42 |
| 1419292800000 | 381.18 |
| 1419379200000 | 381.85 |
| 1419811200000 | 380.69 |
| 1419897600000 | 380.89 |
| 1419984000000 | 381.8399 |
| 1420156800000 | 378.1 |
| 1420416000000 | 372.69 |
| 1420502400000 | 368.47 |
| 1420588800000 | 365.5299 |
| 1420675200000 | 371.7 |
| 1420761600000 | 371.86 |
| 1421020800000 | 370.63 |
| 1421107200000 | 374.16 |
| 1421193600000 | 370.54 |
| 1421280000000 | 371.69 |
| 1421366400000 | 370.88 |
| 1421625600000 | 375.42 |
| 1421712000000 | 376.35 |
| 1421798400000 | 376.74 |
| 1421884800000 | 378.24 |
| 1421971200000 | 377.7799 |
| 1422230400000 | 378.97 |
| 1422316800000 | 379.0899 |
| 1422403200000 | 379.6 |
| 1422489600000 | 376.67 |
| 1422576000000 | 375.8399 |
| 1422835200000 | 377.79 |
| 1422921600000 | 383.85 |
| 1423008000000 | 385.57 |
| 1423094400000 | 389.4 |
| 1423180800000 | 388.13 |
| 1423440000000 | 385.95 |
| 1423526400000 | 389.19 |
| 1423612800000 | 386.5899 |
| 1423699200000 | 393.27 |
| 1423785600000 | 396.39 |
| 1424044800000 | 397.07 |
| 1424131200000 | 395.83 |
| 1424217600000 | 401.19 |
| 1424304000000 | 401.29 |
| 1424390400000 | 401.49 |
| 1424649600000 | 403.75 |
| 1424736000000 | 404.68 |
| 1424822400000 | 406.12 |
| 1424908800000 | 405.08 |
| 1424995200000 | 407.66 |
| 1425254400000 | 404.63 |
| 1425340800000 | 402.3 |
| 1425427200000 | 398.63 |
| 1425513600000 | 402.91 |
| 1425600000000 | 397.45 |
| 1425859200000 | 395.39 |
| 1425945600000 | 388.19 |
| 1426032000000 | 386.73 |
| 1426118400000 | 387.93 |
| 1426204800000 | 386.49 |
| 1426464000000 | 389.45 |
| 1426550400000 | 386.98 |
| 1426636800000 | 389.14 |
| 1426723200000 | 392.58 |
| 1426809600000 | 399.35 |
| 1427068800000 | 401.04 |
| 1427155200000 | 401.3399 |
| 1427241600000 | 400.23 |
| 1427328000000 | 392.97 |
| 1427414400000 | 392.16 |
| 1427673600000 | 393.2 |
| 1427760000000 | 391.14 |
| 1427846400000 | 391.33 |
| 1427932800000 | 395.41 |
| 1428364800000 | 401.5 |
| 1428451200000 | 402.62 |
| 1428537600000 | 401.8 |
| 1428624000000 | 403.4 |
| 1428883200000 | 402.7799 |
| 1428969600000 | 407.61 |
| 1429056000000 | 407.26 |
| 1429142400000 | 409.11 |
| 1429228800000 | 405.95 |
| 1429488000000 | 406.39 |
| 1429574400000 | 409.74 |
| 1429660800000 | 408.21 |
| 1429747200000 | 410.52 |
| 1429833600000 | 414.77 |
| 1430092800000 | 418.8 |
| 1430179200000 | 417.35 |
| 1430265600000 | 417.52 |
| 1430352000000 | 417.69 |
| 1430438400000 | 414.3 |
| 1430697600000 | 414.36 |
| 1430784000000 | 414.5299 |
| 1430870400000 | 416.52 |
| 1430956800000 | 415.22 |
| 1431043200000 | 428.92 |
| 1431302400000 | 429.68 |
| 1431388800000 | 428.37 |
| 1431475200000 | 435.29 |
| 1431561600000 | 436.96 |
| 1431648000000 | 441.05 |
| 1431907200000 | 439.12 |
| 1431993600000 | 436.62 |
| 1432080000000 | 436.12 |
| 1432166400000 | 439.06 |
| 1432252800000 | 435.44 |
| 1432512000000 | 435.43 |
| 1432598400000 | 429.15 |
| 1432684800000 | 430.4 |
| 1432771200000 | 430.36 |
| 1432857600000 | 427.51 |
| 1433116800000 | 427.11 |
| 1433203200000 | 431.47 |
| 1433289600000 | 434.73 |
| 1433376000000 | 432.8 |
| 1433462400000 | 423.57 |
| 1433721600000 | 423.92 |
| 1433808000000 | 424.74 |
| 1433894400000 | 433.68 |
| 1433980800000 | 433.54 |
| 1434067200000 | 432.09 |
| 1434326400000 | 424.81 |
| 1434412800000 | 427.75 |
| 1434499200000 | 427.34 |
| 1434585600000 | 431.53 |
| 1434672000000 | 431.46 |
| 1434931200000 | 436.58 |
| 1435017600000 | 435.34 |
| 1435104000000 | 432.59 |
| 1435190400000 | 433.42 |
| 1435276800000 | 431.29 |
| 1435536000000 | 424.39 |
| 1435622400000 | 423.58 |
| 1435708800000 | 426.48 |
| 1435795200000 | 424.15 |
| 1435881600000 | 422.29 |
| 1436140800000 | 417.66 |
| 1436227200000 | 408.04 |
| 1436313600000 | 406.93 |
| 1436400000000 | 413.19 |
| 1436486400000 | 422.3 |
| 1436745600000 | 427.06 |
| 1436832000000 | 426.51 |
| 1436918400000 | 427.41 |
| 1437004800000 | 430.99 |
| 1437091200000 | 430.49 |
| 1437350400000 | 431.61 |
| 1437436800000 | 430.52 |
| 1437523200000 | 428.38 |
| 1437609600000 | 426.55 |
| 1437696000000 | 424.15 |
| 1437955200000 | 419.6 |
| 1438041600000 | 420.64 |
| 1438128000000 | 425.26 |
| 1438214400000 | 423.91 |
| 1438300800000 | 427.68 |
| 1438560000000 | 427.83 |
| 1438646400000 | 427.9 |
| 1438732800000 | 428.52 |
| 1438819200000 | 424.88 |
| 1438905600000 | 421.63 |
| 1439164800000 | 426.9 |
| 1439251200000 | 425.64 |
| 1439337600000 | 422.05 |
| 1439424000000 | 425.31 |
| 1439510400000 | 426.83 |
| 1439769600000 | 426.32 |
| 1439856000000 | 427.17 |
| 1439942400000 | 421.44 |
| 1440028800000 | 417.42 |
| 1440115200000 | 410.49 |
| 1440374400000 | 397.16 |
| 1440460800000 | 407.24 |
| 1440547200000 | 402.51 |
| 1440633600000 | 406.35 |
| 1440720000000 | 409.21 |
| 1440979200000 | 409.42 |
| 1441065600000 | 402.77 |
| 1441152000000 | 403.08 |
| 1441238400000 | 407.51 |
| 1441324800000 | 399.89 |
| 1441584000000 | 402.38 |
| 1441670400000 | 408.81 |
| 1441756800000 | 413 |
| 1441843200000 | 412.05 |
| 1441929600000 | 411.5 |
| 1442188800000 | 409.32 |
| 1442275200000 | 408.8 |
| 1442361600000 | 414.24 |
| 1442448000000 | 414.7 |
| 1442534400000 | 414.17 |
| 1442793600000 | 409.91 |
| 1442880000000 | 398.66 |
| 1442966400000 | 398.8399 |
| 1443052800000 | 395.93 |
| 1443139200000 | 400.51 |
| 1443398400000 | 396.39 |
| 1443484800000 | 392.7799 |
| 1443571200000 | 398.5 |
| 1443657600000 | 399.97 |
| 1443744000000 | 401.63 |
| 1444003200000 | 408.4 |
| 1444089600000 | 411.6 |
| 1444176000000 | 410.77 |
| 1444262400000 | 411.58 |
| 1444348800000 | 414.52 |
| 1444608000000 | 414.3399 |
| 1444694400000 | 409.8399 |
| 1444780800000 | 411.04 |
| 1444867200000 | 413.71 |
| 1444953600000 | 412.12 |
| 1445212800000 | 412.72 |
| 1445299200000 | 414.38 |
| 1445385600000 | 416.07 |
| 1445472000000 | 414 |
| 1445558400000 | 416.72 |
| 1445817600000 | 416.5299 |
| 1445904000000 | 412.01 |
| 1445990400000 | 414.12 |
| 1446076800000 | 412.1 |
| 1446163200000 | 416.94 |
| 1446422400000 | 419.05 |
| 1446508800000 | 417.85 |
| 1446595200000 | 416.88 |
| 1446681600000 | 415.02 |
| 1446768000000 | 412.2 |
| 1447027200000 | 412.2 |
| 1447113600000 | 408.7799 |
| 1447200000000 | 413.15 |
| 1447286400000 | 408.62 |
| 1447372800000 | 405.56 |
| 1447632000000 | 407.88 |
| 1447718400000 | 412.98 |
| 1447804800000 | 412.98 |
| 1447891200000 | 417.2 |
| 1447977600000 | 416.55 |
| 1448236800000 | 413.01 |
| 1448323200000 | 407.73 |
| 1448409600000 | 410.81 |
| 1448496000000 | 414.25 |
| 1448582400000 | 414.48 |
| 1448841600000 | 419.68 |
| 1448928000000 | 422.02 |
| 1449014400000 | 421.75 |
| 1449100800000 | 423.44 |
| 1449187200000 | 424.09 |
| 1449446400000 | 423.71 |
| 1449532800000 | 416.76 |
| 1449619200000 | 419.45 |
| 1449705600000 | 416.75 |
| 1449792000000 | 412.66 |
| 1450051200000 | 407.72 |
| 1450137600000 | 411.3 |
| 1450224000000 | 412.1 |
| 1450310400000 | 411.41 |
| 1450396800000 | 410.3399 |
| 1450656000000 | 410.21 |
| 1450742400000 | 411.36 |
| 1450828800000 | 416.56 |
| 1450915200000 | 419.63 |
| 1451260800000 | 419.31 |
| 1451347200000 | 421.46 |
| 1451433600000 | 421.81 |
| 1451520000000 | 418.24 |
| 1451865600000 | 408.2799 |
| 1451952000000 | 406.49 |
| 1452038400000 | 402.9 |
| 1452124800000 | 395.5299 |
| 1452211200000 | 393.42 |
| 1452470400000 | 390.46 |
| 1452556800000 | 388.8 |
| 1452643200000 | 389.66 |
| 1452729600000 | 379.77 |
| 1452816000000 | 371.41 |
| 1453075200000 | 365.85 |
| 1453161600000 | 370 |
| 1453248000000 | 359.26 |
| 1453334400000 | 361.7799 |
| 1453420800000 | 373.52 |
| 1453680000000 | 374.48 |
| 1453766400000 | 376.63 |
| 1453852800000 | 377.48 |
| 1453939200000 | 378.12 |
| 1454025600000 | 379.96 |
| 1454284800000 | 383.68 |
| 1454371200000 | 378.36 |
| 1454457600000 | 378.49 |
| 1454544000000 | 381.37 |
| 1454630400000 | 377.0299 |
| 1454889600000 | 360.29 |
| 1454976000000 | 359.87 |
| 1455062400000 | 365.01 |
| 1455148800000 | 358.36 |
| 1455235200000 | 363.83 |
| 1455494400000 | 371.73 |
| 1455580800000 | 369.3 |
| 1455667200000 | 379.51 |
| 1455753600000 | 383.73 |
| 1455840000000 | 380.48 |
| 1456099200000 | 381.57 |
| 1456185600000 | 379.26 |
| 1456272000000 | 372.98 |
| 1456358400000 | 379.42 |
| 1456444800000 | 380.94 |
| 1456704000000 | 382.0899 |
| 1456790400000 | 385.99 |
| 1456876800000 | 385.79 |
| 1456963200000 | 389.05 |
| 1457049600000 | 396.43 |
| 1457308800000 | 393.5299 |
| 1457395200000 | 390.32 |
| 1457481600000 | 389.95 |
| 1457568000000 | 389.13 |
| 1457654400000 | 397.17 |
| 1457913600000 | 398.45 |
| 1458000000000 | 394.65 |
| 1458086400000 | 394.87 |
| 1458172800000 | 405.68 |
| 1458259200000 | 408.36 |
| 1458518400000 | 405.14 |
| 1458604800000 | 403.23 |
| 1458691200000 | 400.75 |
| 1458777600000 | 397.7 |
| 1459209600000 | 399.67 |
| 1459296000000 | 411.25 |
| 1459382400000 | 410.26 |
| 1459468800000 | 405.07 |
| 1459728000000 | 406.66 |
| 1459814400000 | 400.76 |
| 1459900800000 | 403.3399 |
| 1459987200000 | 399.92 |
| 1460073600000 | 404.14 |
| 1460332800000 | 406.64 |
| 1460419200000 | 405.45 |
| 1460505600000 | 408.74 |
| 1460592000000 | 406.54 |
| 1460678400000 | 404.8399 |
| 1460937600000 | 406.5899 |
| 1461024000000 | 413.18 |
| 1461110400000 | 412.17 |
| 1461196800000 | 409.2799 |
| 1461283200000 | 407.36 |
| 1461542400000 | 410.22 |
| 1461628800000 | 412.26 |
| 1461715200000 | 414.65 |
| 1461801600000 | 414.5899 |
| 1461888000000 | 412.08 |
| 1462147200000 | 412.58 |
| 1462233600000 | 408.68 |
| 1462320000000 | 405.95 |
| 1462406400000 | 405.11 |
| 1462492800000 | 403.5899 |
| 1462752000000 | 404.14 |
| 1462838400000 | 406.13 |
| 1462924800000 | 407.16 |
| 1463011200000 | 406.45 |
| 1463097600000 | 402.66 |
| 1463356800000 | 405.17 |
| 1463443200000 | 408.61 |
| 1463529600000 | 411.39 |
| 1463616000000 | 405.91 |
| 1463702400000 | 410.11 |
| 1463961600000 | 412.79 |
| 1464048000000 | 417.69 |
| 1464134400000 | 422.38 |
| 1464220800000 | 422.66 |
| 1464307200000 | 421.79 |
| 1464566400000 | 422.1 |
| 1464652800000 | 420.5 |
| 1464739200000 | 416.15 |
| 1464825600000 | 416.71 |
| 1464912000000 | 419.54 |
| 1465171200000 | 421 |
| 1465257600000 | 424.72 |
| 1465344000000 | 424.71 |
| 1465430400000 | 420.48 |
| 1465516800000 | 409.06 |
| 1465776000000 | 401.13 |
| 1465862400000 | 390.18 |
| 1465948800000 | 392.45 |
| 1466035200000 | 380.92 |
| 1466121600000 | 394.72 |
| 1466380800000 | 415.04 |
| 1466467200000 | 414.4 |
| 1466553600000 | 415.24 |
| 1466640000000 | 425.12 |
| 1466726400000 | 380.66 |
| 1466985600000 | 346.0299 |
| 1467072000000 | 358.22 |
| 1467158400000 | 371.6 |
| 1467244800000 | 374.88 |
| 1467331200000 | 379.36 |
| 1467590400000 | 374.49 |
| 1467676800000 | 361.55 |
| 1467763200000 | 355.64 |
| 1467849600000 | 361.88 |
| 1467936000000 | 367.72 |
| 1468195200000 | 379.01 |
| 1468281600000 | 384.86 |
| 1468368000000 | 386.21 |
| 1468454400000 | 388.29 |
| 1468540800000 | 384.67 |
| 1468800000000 | 388.06 |
| 1468886400000 | 385.68 |
| 1468972800000 | 390.0899 |
| 1469059200000 | 390.11 |
| 1469145600000 | 385.82 |
| 1469404800000 | 389.3399 |
| 1469491200000 | 388.91 |
| 1469577600000 | 392.76 |
| 1469664000000 | 394.19 |
| 1469750400000 | 399.63 |
| 1470009600000 | 395.52 |
| 1470096000000 | 396.33 |
| 1470182400000 | 394.44 |
| 1470268800000 | 396.2 |
| 1470355200000 | 398.21 |
| 1470614400000 | 399.1 |
| 1470700800000 | 402.76 |
| 1470787200000 | 404.2 |
| 1470873600000 | 407.07 |
| 1470960000000 | 408.0899 |
| 1471219200000 | 407.31 |
| 1471305600000 | 406.62 |
| 1471392000000 | 404.81 |
| 1471478400000 | 411.73 |
| 1471564800000 | 408.68 |
| 1471824000000 | 411.14 |
| 1471910400000 | 415.05 |
| 1471996800000 | 416.43 |
| 1472083200000 | 413.33 |
| 1472169600000 | 415.13 |
| 1472428800000 | 410.75 |
| 1472515200000 | 409.94 |
| 1472601600000 | 407.5 |
| 1472688000000 | 413.58 |
| 1472774400000 | 417.15 |
| 1473033600000 | 418.35 |
| 1473120000000 | 422.44 |
| 1473206400000 | 423.11 |
| 1473292800000 | 424.41 |
| 1473379200000 | 415.55 |
| 1473638400000 | 412.5899 |
| 1473724800000 | 408.55 |
| 1473811200000 | 409.25 |
| 1473897600000 | 412.0299 |
| 1473984000000 | 410.17 |
| 1474243200000 | 411.68 |
| 1474329600000 | 409.5899 |
| 1474416000000 | 409.69 |
| 1474502400000 | 417.71 |
| 1474588800000 | 413.2 |
| 1474848000000 | 409.98 |
| 1474934400000 | 406.7799 |
| 1475020800000 | 410.7799 |
| 1475107200000 | 412.57 |
| 1475193600000 | 413.18 |
| 1475452800000 | 415.58 |
| 1475539200000 | 415.45 |
| 1475625600000 | 413.55 |
| 1475712000000 | 409.82 |
| 1475798400000 | 402.98 |
| 1476057600000 | 402.7 |
| 1476144000000 | 397.67 |
| 1476230400000 | 394.41 |
| 1476316800000 | 393.24 |
| 1476403200000 | 395.75 |
| 1476662400000 | 391.51 |
| 1476748800000 | 398.35 |
| 1476835200000 | 398.85 |
| 1476921600000 | 396.5 |
| 1477008000000 | 394.85 |
| 1477267200000 | 394.33 |
| 1477353600000 | 390.54 |
| 1477440000000 | 390.52 |
| 1477526400000 | 386.81 |
| 1477612800000 | 387.05 |
| 1477872000000 | 386.2799 |
| 1477958400000 | 386.12 |
| 1478044800000 | 385.69 |
| 1478131200000 | 389.55 |
| 1478217600000 | 385.13 |
| 1478476800000 | 385.75 |
| 1478563200000 | 386.0899 |
| 1478649600000 | 387.79 |
| 1478736000000 | 388.81 |
| 1478822400000 | 386.51 |
| 1479081600000 | 383.5299 |
| 1479168000000 | 384.64 |
| 1479254400000 | 383.56 |
| 1479340800000 | 386.23 |
| 1479427200000 | 385.56 |
| 1479686400000 | 386.68 |
| 1479772800000 | 387.96 |
| 1479859200000 | 385.42 |
| 1479945600000 | 387.16 |
| 1480032000000 | 387.7799 |
| 1480291200000 | 385.4 |
| 1480377600000 | 387.98 |
| 1480464000000 | 387.76 |
| 1480550400000 | 388.87 |
| 1480636800000 | 387.89 |
| 1480896000000 | 391.26 |
| 1480982400000 | 391.47 |
| 1481068800000 | 393.16 |
| 1481155200000 | 391.55 |
| 1481241600000 | 393.16 |
| 1481500800000 | 392.71 |
| 1481587200000 | 395.51 |
| 1481673600000 | 394.94 |
| 1481760000000 | 387.92 |
| 1481846400000 | 389.17 |
| 1482105600000 | 390.07 |
| 1482192000000 | 388.1 |
| 1482278400000 | 390.36 |
| 1482364800000 | 390.79 |
| 1482451200000 | 391.22 |
| 1482796800000 | 392.23 |
| 1482883200000 | 393 |
| 1482969600000 | 394.55 |
| 1483056000000 | 398.93 |
| 1483315200000 | 400.46 |
| 1483401600000 | 397.5299 |
| 1483488000000 | 399.27 |
| 1483574400000 | 404.9 |
| 1483660800000 | 403.0899 |
| 1483920000000 | 398.8 |
| 1484006400000 | 400.31 |
| 1484092800000 | 397.25 |
| 1484179200000 | 401.75 |
| 1484265600000 | 403.11 |
| 1484524800000 | 398.83 |
| 1484611200000 | 403.9 |
| 1484697600000 | 404.91 |
| 1484784000000 | 402.4 |
| 1484870400000 | 404.29 |
| 1485129600000 | 407.12 |
| 1485216000000 | 407.26 |
| 1485302400000 | 410.85 |
| 1485388800000 | 410.76 |
| 1485475200000 | 410.66 |
| 1485734400000 | 407.58 |
| 1485820800000 | 410.91 |
| 1485907200000 | 415.19 |
| 1485993600000 | 414.05 |
| 1486080000000 | 416.23 |
| 1486339200000 | 412.99 |
| 1486425600000 | 416.15 |
| 1486512000000 | 419.18 |
| 1486598400000 | 418.42 |
| 1486684800000 | 419.14 |
| 1486944000000 | 420.37 |
| 1487030400000 | 420.15 |
| 1487116800000 | 421.22 |
| 1487203200000 | 422.33 |
| 1487289600000 | 419.16 |
| 1487548800000 | 420.6 |
| 1487635200000 | 421.12 |
| 1487721600000 | 418.63 |
| 1487808000000 | 420.72 |
| 1487894400000 | 416.33 |
| 1488153600000 | 417 |
| 1488240000000 | 418.74 |
| 1488326400000 | 419.53 |
| 1488412800000 | 418.36 |
| 1488499200000 | 416.55 |
| 1488758400000 | 415.82 |
| 1488844800000 | 414.87 |
| 1488931200000 | 413.6 |
| 1489017600000 | 412.55 |
| 1489104000000 | 415.68 |
| 1489363200000 | 419.17 |
| 1489449600000 | 416.22 |
| 1489536000000 | 417.2 |
| 1489622400000 | 423.95 |
| 1489708800000 | 425.58 |
| 1489968000000 | 426.75 |
| 1490054400000 | 424.4 |
| 1490140800000 | 420.47 |
| 1490227200000 | 425.15 |
| 1490313600000 | 423.82 |
| 1490572800000 | 423.25 |
| 1490659200000 | 424.02 |
| 1490745600000 | 420.3 |
| 1490832000000 | 422.7 |
| 1490918400000 | 422.67 |
| 1491177600000 | 421.37 |
| 1491264000000 | 421.69 |
| 1491350400000 | 424.66 |
| 1491436800000 | 425.92 |
| 1491523200000 | 424.46 |
| 1491782400000 | 426.13 |
| 1491868800000 | 427.85 |
| 1491955200000 | 431.52 |
| 1492041600000 | 433.11 |
| 1492473600000 | 435.6 |
| 1492560000000 | 438.71 |
| 1492646400000 | 439.99 |
| 1492732800000 | 436.99 |
| 1492992000000 | 445.01 |
| 1493078400000 | 449.54 |
| 1493164800000 | 452.23 |
| 1493251200000 | 452.82 |
| 1493337600000 | 454.49 |
| 1493596800000 | 454.61 |
| 1493683200000 | 459.68 |
| 1493769600000 | 456.25 |
| 1493856000000 | 457.55 |
| 1493942400000 | 460.5 |
| 1494201600000 | 459.64 |
| 1494288000000 | 462.31 |
| 1494374400000 | 462.2 |
| 1494460800000 | 460.24 |
| 1494547200000 | 461.3 |
| 1494806400000 | 461.91 |
| 1494892800000 | 464.59 |
| 1494979200000 | 462.24 |
| 1495065600000 | 458.87 |
| 1495152000000 | 464.05 |
| 1495411200000 | 465.96 |
| 1495497600000 | 466.98 |
| 1495584000000 | 467.06 |
| 1495670400000 | 469.05 |
| 1495756800000 | 466.78 |
| 1496016000000 | 466.83 |
| 1496102400000 | 467.81 |
| 1496188800000 | 470.05 |
| 1496275200000 | 471.48 |
| 1496361600000 | 473.26 |
| 1496620800000 | 471.39 |
| 1496707200000 | 467.45 |
| 1496793600000 | 469.14 |
| 1496880000000 | 468.52 |
| 1496966400000 | 465.56 |
| 1497225600000 | 460.25 |
| 1497312000000 | 465.88 |
| 1497398400000 | 470.41 |
| 1497484800000 | 459.77 |
| 1497571200000 | 468.04 |
| 1497830400000 | 468.6 |
| 1497916800000 | 462.65 |
| 1498003200000 | 461.91 |
| 1498089600000 | 462.56 |
| 1498176000000 | 465.19 |
| 1498435200000 | 464.33 |
| 1498521600000 | 462.66 |
| 1498608000000 | 465.88 |
| 1498694400000 | 464.34 |
| 1498780800000 | 466.12 |
| 1499040000000 | 464.75 |
| 1499126400000 | 463.09 |
| 1499212800000 | 465.69 |
| 1499299200000 | 464.67 |
| 1499385600000 | 464.88 |
| 1499644800000 | 464.86 |
| 1499731200000 | 461.16 |
| 1499817600000 | 465.94 |
| 1499904000000 | 469.27 |
| 1499990400000 | 473.24 |
| 1500249600000 | 476.5 |
| 1500336000000 | 477.55 |
| 1500422400000 | 480.14 |
| 1500508800000 | 481.07 |
| 1500595200000 | 478.98 |
| 1500854400000 | 478.14 |
| 1500940800000 | 478.74 |
| 1501027200000 | 480.08 |
| 1501113600000 | 483.92 |
| 1501200000000 | 482.91 |
| 1501459200000 | 486.13 |
| 1501545600000 | 489.46 |
| 1501632000000 | 490.09 |
| 1501718400000 | 489.15 |
| 1501804800000 | 487.06 |
| 1502064000000 | 487.27 |
| 1502150400000 | 484.66 |
| 1502236800000 | 482.47 |
| 1502323200000 | 478.75 |
| 1502409600000 | 473.64 |
| 1502668800000 | 478.91 |
| 1502755200000 | 474.9 |
| 1502841600000 | 478.31 |
| 1502928000000 | 478.25 |
| 1503014400000 | 474.76 |
| 1503273600000 | 476.54 |
| 1503360000000 | 477.25 |
| 1503446400000 | 477.17 |
| 1503532800000 | 476.74 |
| 1503619200000 | 479.37 |
| 1503878400000 | 479.94 |
| 1503964800000 | 477.69 |
| 1504051200000 | 478.38 |
| 1504137600000 | 482.56 |
| 1504224000000 | 485.13 |
| 1504483200000 | 482.75 |
| 1504569600000 | 485.09 |
| 1504656000000 | 484.21 |
| 1504742400000 | 487.96 |
| 1504828800000 | 488.05 |
| 1505088000000 | 490.2 |
| 1505174400000 | 492.19 |
| 1505260800000 | 489.67 |
| 1505347200000 | 490.81 |
| 1505433600000 | 494.19 |
| 1505692800000 | 494.51 |
| 1505779200000 | 495.77 |
| 1505865600000 | 496.48 |
| 1505952000000 | 493.92 |
| 1506038400000 | 496.56 |
| 1506297600000 | 496.06 |
| 1506384000000 | 489.85 |
| 1506470400000 | 489.68 |
| 1506556800000 | 495.5 |
| 1506643200000 | 499.34 |
| 1506902400000 | 497.76 |
| 1506988800000 | 499.84 |
| 1507075200000 | 500.78 |
| 1507161600000 | 497.88 |
| 1507248000000 | 495.99 |
| 1507507200000 | 497.27 |
| 1507593600000 | 500.96 |
| 1507680000000 | 500.82 |
| 1507766400000 | 501.77 |
| 1507852800000 | 505.24 |
| 1508112000000 | 503.2 |
| 1508198400000 | 497.91 |
| 1508284800000 | 500.55 |
| 1508371200000 | 498.21 |
| 1508457600000 | 497.49 |
| 1508716800000 | 495.55 |
| 1508803200000 | 492.48 |
| 1508889600000 | 495.26 |
| 1508976000000 | 493.83 |
| 1509062400000 | 492.09 |
| 1509321600000 | 496.25 |
| 1509408000000 | 499.27 |
| 1509494400000 | 501.12 |
| 1509580800000 | 496.54 |
| 1509667200000 | 497.84 |
| 1509926400000 | 498.36 |
| 1510012800000 | 495.43 |
| 1510099200000 | 494.91 |
| 1510185600000 | 488.58 |
| 1510272000000 | 490.2 |
| 1510531200000 | 481.36 |
| 1510617600000 | 482.5 |
| 1510704000000 | 479.98 |
| 1510790400000 | 486.08 |
| 1510876800000 | 483.28 |
| 1511136000000 | 485.81 |
| 1511222400000 | 488.81 |
| 1511308800000 | 491 |
| 1511395200000 | 492.3 |
| 1511481600000 | 493.43 |
| 1511740800000 | 490.2 |
| 1511827200000 | 490.12 |
| 1511913600000 | 493.99 |
| 1512000000000 | 495.88 |
| 1512086400000 | 492.13 |
| 1512345600000 | 493.93 |
| 1512432000000 | 491.34 |
| 1512518400000 | 487.73 |
| 1512604800000 | 488.8 |
| 1512691200000 | 491.23 |
| 1512950400000 | 492.51 |
| 1513036800000 | 493.15 |
| 1513123200000 | 494.06 |
| 1513209600000 | 494.8 |
| 1513296000000 | 491.17 |
| 1513555200000 | 498.77 |
| 1513641600000 | 498.33 |
| 1513728000000 | 500.2 |
| 1513814400000 | 500.25 |
| 1513900800000 | 501.93 |
| 1514332800000 | 508.04 |
| 1514419200000 | 510.54 |
| 1514505600000 | 515.33 |
| 1514851200000 | 516.02 |
| 1514937600000 | 517.76 |
| 1515024000000 | 522.35 |
| 1515110400000 | 525.79 |
| 1515369600000 | 525.13 |
| 1515456000000 | 525.25 |
| 1515542400000 | 524.6 |
| 1515628800000 | 525.48 |
| 1515715200000 | 531.61 |
| 1515974400000 | 535.21 |
| 1516060800000 | 534.04 |
| 1516147200000 | 532.83 |
| 1516233600000 | 532.85 |
| 1516320000000 | 533.33 |
| 1516579200000 | 536.71 |
| 1516665600000 | 539.75 |
| 1516752000000 | 543.61 |
| 1516838400000 | 546.05 |
| 1516924800000 | 544.87 |
| 1517184000000 | 539.44 |
| 1517270400000 | 535.21 |
| 1517356800000 | 537.71 |
| 1517443200000 | 538.2 |
| 1517529600000 | 528.27 |
| 1517788800000 | 515.88 |
| 1517875200000 | 501.77 |
| 1517961600000 | 511.71 |
| 1518048000000 | 504.43 |
| 1518134400000 | 497.45 |
| 1518393600000 | 503.6 |
| 1518480000000 | 505.03 |
| 1518566400000 | 511.45 |
| 1518652800000 | 516.69 |
| 1518739200000 | 522.01 |
| 1518998400000 | 518 |
| 1519084800000 | 520.37 |
| 1519171200000 | 520.09 |
| 1519257600000 | 518.53 |
| 1519344000000 | 520.09 |
| 1519603200000 | 521.02 |
| 1519689600000 | 520.08 |
| 1519776000000 | 513.73 |
| 1519862400000 | 507.08 |
| 1519948800000 | 504.16 |
| 1520208000000 | 510.86 |
| 1520294400000 | 517.05 |
| 1520380800000 | 518.72 |
| 1520467200000 | 522.53 |
| 1520553600000 | 525.86 |
| 1520812800000 | 527.98 |
| 1520899200000 | 527.16 |
| 1520985600000 | 524.74 |
| 1521072000000 | 525.6 |
| 1521158400000 | 521.38 |
| 1521417600000 | 521.02 |
| 1521504000000 | 520.83 |
| 1521590400000 | 520.14 |
| 1521676800000 | 513.9 |
| 1521763200000 | 514.41 |
| 1522022400000 | 513.8099 |
| 1522108800000 | 516.67 |
| 1522195200000 | 512.82 |
| 1522281600000 | 512.09 |
| 1522713600000 | 510.56 |
| 1522800000000 | 506.27 |
| 1522886400000 | 512.76 |
| 1522972800000 | 515.1799 |
| 1523232000000 | 516.14 |
| 1523318400000 | 522.82 |
| 1523404800000 | 522.1 |
| 1523491200000 | 526 |
| 1523577600000 | 529.21 |
| 1523836800000 | 530.91 |
| 1523923200000 | 533.6 |
| 1524009600000 | 536.87 |
| 1524096000000 | 540.04 |
| 1524182400000 | 535.15 |
| 1524441600000 | 536.0599 |
| 1524528000000 | 532.7 |
| 1524614400000 | 526.24 |
| 1524700800000 | 530.61 |
| 1524787200000 | 529.03 |
| 1525046400000 | 528.04 |
| 1525132800000 | 523.62 |
| 1525219200000 | 525.57 |
| 1525305600000 | 523.63 |
| 1525392000000 | 523.29 |
| 1525651200000 | 527.3 |
| 1525737600000 | 529.86 |
| 1525824000000 | 534.41 |
| 1525910400000 | 533.5 |
| 1525996800000 | 538.89 |
| 1526256000000 | 539.79 |
| 1526342400000 | 534.11 |
| 1526428800000 | 534.19 |
| 1526515200000 | 537.65 |
| 1526601600000 | 537.5 |
| 1526860800000 | 539.69 |
| 1526947200000 | 541.46 |
| 1527033600000 | 533.1799 |
| 1527120000000 | 533.76 |
| 1527206400000 | 533.69 |
| 1527465600000 | 531.94 |
| 1527552000000 | 522.0599 |
| 1527638400000 | 526.11 |
| 1527724800000 | 527.67 |
| 1527811200000 | 531.26 |
| 1528070400000 | 536.48 |
| 1528156800000 | 535.8 |
| 1528243200000 | 541.08 |
| 1528329600000 | 542.27 |
| 1528416000000 | 540.32 |
| 1528675200000 | 544.87 |
| 1528761600000 | 543.2 |
| 1528848000000 | 543.01 |
| 1528934400000 | 544.15 |
| 1529020800000 | 533.02 |
| 1529280000000 | 530.36 |
| 1529366400000 | 523.3099 |
| 1529452800000 | 526.35 |
| 1529539200000 | 523.52 |
| 1529625600000 | 530.08 |
| 1529884800000 | 524.46 |
| 1529971200000 | 522.61 |
| 1530057600000 | 521.3099 |
| 1530144000000 | 513.79 |
| 1530230400000 | 523.15 |
| 1530489600000 | 515.47 |
| 1530576000000 | 519.44 |
| 1530662400000 | 519.37 |
| 1530748800000 | 520.8099 |
| 1530835200000 | 523.84 |
| 1531094400000 | 528.67 |
| 1531180800000 | 531.48 |
| 1531267200000 | 524.44 |
| 1531353600000 | 526.05 |
| 1531440000000 | 524.8 |
| 1531699200000 | 528.0599 |
| 1531785600000 | 527.84 |
| 1531872000000 | 525.55 |
| 1531958400000 | 521.86 |
| 1532044800000 | 525.74 |
| 1532304000000 | 524.62 |
| 1532390400000 | 529.52 |
| 1532476800000 | 527.57 |
| 1532563200000 | 530.01 |
| 1532649600000 | 532.3 |
| 1532908800000 | 534.11 |
| 1532995200000 | 532.47 |
| 1533081600000 | 530.89 |
| 1533168000000 | 524.32 |
| 1533254400000 | 524.49 |
| 1533513600000 | 522.66 |
| 1533600000000 | 523.95 |
| 1533686400000 | 523.02 |
| 1533772800000 | 524.37 |
| 1533859200000 | 516 |
| 1534118400000 | 513.74 |
| 1534204800000 | 511.85 |
| 1534291200000 | 502.69 |
| 1534377600000 | 508.34 |
| 1534464000000 | 508.46 |
| 1534723200000 | 511.12 |
| 1534809600000 | 516.4 |
| 1534896000000 | 520.73 |
| 1534982400000 | 519.82 |
| 1535068800000 | 520.85 |
| 1535328000000 | 523.47 |
| 1535414400000 | 525.02 |
| 1535500800000 | 524.6799 |
| 1535587200000 | 525.5 |
| 1535673600000 | 525.01 |
| 1535932800000 | 523.02 |
| 1536019200000 | 517.25 |
| 1536105600000 | 516.89 |
| 1536192000000 | 514.38 |
| 1536278400000 | 512.74 |
| 1536537600000 | 515.67 |
| 1536624000000 | 514.49 |
| 1536710400000 | 519.46 |
| 1536796800000 | 519.94 |
| 1536883200000 | 521.7 |
| 1537142400000 | 526.01 |
| 1537228800000 | 526.99 |
| 1537315200000 | 525.71 |
| 1537401600000 | 530.22 |
| 1537488000000 | 527.86 |
| 1537747200000 | 526.8099 |
| 1537833600000 | 527.14 |
| 1537920000000 | 526.29 |
| 1538006400000 | 523.07 |
| 1538092800000 | 518.4 |
| 1538352000000 | 519.91 |
| 1538438400000 | 515.99 |
| 1538524800000 | 517.9 |
| 1538611200000 | 511.63 |
| 1538697600000 | 506.78 |
| 1538956800000 | 499.35 |
| 1539043200000 | 497.63 |
| 1539129600000 | 492.17 |
| 1539216000000 | 482.7 |
| 1539302400000 | 483.58 |
| 1539561600000 | 480.99 |
| 1539648000000 | 492.23 |
| 1539734400000 | 488.95 |
| 1539820800000 | 485.98 |
| 1539907200000 | 480.82 |
| 1540166400000 | 476.98 |
| 1540252800000 | 464.58 |
| 1540339200000 | 462.32 |
| 1540425600000 | 460.78 |
| 1540512000000 | 457.86 |
| 1540771200000 | 464.28 |
| 1540857600000 | 463.26 |
| 1540944000000 | 471.34 |
| 1541030400000 | 479.92 |
| 1541116800000 | 485.68 |
| 1541376000000 | 481.6 |
| 1541462400000 | 483.33 |
| 1541548800000 | 489.06 |
| 1541635200000 | 489.42 |
| 1541721600000 | 483.11 |
| 1541980800000 | 470.3 |
| 1542067200000 | 474.71 |
| 1542153600000 | 473.69 |
| 1542240000000 | 463.71 |
| 1542326400000 | 465.66 |
| 1542585600000 | 463.4 |
| 1542672000000 | 454.79 |
| 1542758400000 | 459.33 |
| 1542844800000 | 460.76 |
| 1542931200000 | 458.92 |
| 1543190400000 | 463.66 |
| 1543276800000 | 461.16 |
| 1543363200000 | 461.12 |
| 1543449600000 | 465.17 |
| 1543536000000 | 461.04 |
| 1543795200000 | 464.33 |
| 1543881600000 | 459.91 |
| 1543968000000 | 457.73 |
| 1544054400000 | 445.99 |
| 1544140800000 | 448.52 |
| 1544400000000 | 434.29 |
| 1544486400000 | 438.38 |
| 1544572800000 | 449.08 |
| 1544659200000 | 446.39 |
| 1544745600000 | 441.36 |
| 1545004800000 | 436.14 |
| 1545091200000 | 435.57 |
| 1545177600000 | 438.38 |
| 1545264000000 | 432.89 |
| 1545350400000 | 432.58 |
| 1545609600000 | 432.75 |
| 1545868800000 | 422.51 |
| 1545955200000 | 435.48 |
| 1546214400000 | 435.95 |
| 1546387200000 | 434.68 |
| 1546473600000 | 434.38 |
| 1546560000000 | 444.45 |
| 1546819200000 | 451.71 |
| 1546905600000 | 456.1 |
| 1546992000000 | 462.04 |
| 1547078400000 | 462.99 |
| 1547164800000 | 464.88 |
| 1547424000000 | 462.6 |
| 1547510400000 | 460.56 |
| 1547596800000 | 463.47 |
| 1547683200000 | 463.66 |
| 1547769600000 | 468.84 |
| 1548028800000 | 468.7 |
| 1548115200000 | 467.4 |
| 1548201600000 | 467.2 |
| 1548288000000 | 466.56 |
| 1548374400000 | 469.92 |
| 1548633600000 | 467.24 |
| 1548720000000 | 470.54 |
| 1548806400000 | 472.09 |
| 1548892800000 | 473.46 |
| 1548979200000 | 473.31 |
| 1549238400000 | 473.2 |
| 1549324800000 | 473.94 |
| 1549411200000 | 475.29 |
| 1549497600000 | 468.28 |
| 1549584000000 | 463.11 |
| 1549843200000 | 463.84 |
| 1549929600000 | 465.74 |
| 1550016000000 | 469.61 |
| 1550102400000 | 465.98 |
| 1550188800000 | 470.23 |
| 1550448000000 | 475.27 |
| 1550534400000 | 474.99 |
| 1550620800000 | 479.25 |
| 1550707200000 | 479.86 |
| 1550793600000 | 481.6 |
| 1551052800000 | 482.08 |
| 1551139200000 | 486.6 |
| 1551225600000 | 487.61 |
| 1551312000000 | 486.4 |
| 1551398400000 | 489.36 |
| 1551657600000 | 487.35 |
| 1551744000000 | 486.62 |
| 1551830400000 | 486.12 |
| 1551916800000 | 478.05 |
| 1552003200000 | 472.87 |
| 1552262400000 | 476.83 |
| 1552348800000 | 480.86 |
| 1552435200000 | 486.57 |
| 1552521600000 | 490.32 |
| 1552608000000 | 495.53 |
| 1552867200000 | 494.81 |
| 1552953600000 | 499.09 |
| 1553040000000 | 494.63 |
| 1553126400000 | 491.92 |
| 1553212800000 | 484.89 |
| 1553472000000 | 481.91 |
| 1553558400000 | 483.84 |
| 1553644800000 | 482.4 |
| 1553731200000 | 480.86 |
| 1553817600000 | 483.98 |
| 1554076800000 | 491.22 |
| 1554163200000 | 490.77 |
| 1554249600000 | 500.34 |
| 1554336000000 | 497.24 |
| 1554422400000 | 495.88 |
| 1554681600000 | 497.2 |
| 1554768000000 | 494.77 |
| 1554854400000 | 496.43 |
| 1554940800000 | 498.99 |
| 1555027200000 | 503.19 |
| 1555286400000 | 505.35 |
| 1555372800000 | 505.74 |
| 1555459200000 | 504.23 |
| 1555545600000 | 502.43 |
| 1555977600000 | 500.99 |
| 1556064000000 | 502.37 |
| 1556150400000 | 498.79 |
| 1556236800000 | 499.74 |
| 1556496000000 | 500.49 |
| 1556582400000 | 501.48 |
| 1556668800000 | 502.69 |
| 1556755200000 | 497.26 |
| 1556841600000 | 500.72 |
| 1557100800000 | 497.43 |
| 1557187200000 | 491.81 |
| 1557273600000 | 491.89 |
| 1557360000000 | 485.73 |
| 1557446400000 | 489.89 |
| 1557705600000 | 482.98 |
| 1557792000000 | 486.49 |
| 1557878400000 | 487.16 |
| 1557964800000 | 490.97 |
| 1558051200000 | 488.54 |
| 1558310400000 | 484.39 |
| 1558396800000 | 490.14 |
| 1558483200000 | 487.51 |
| 1558569600000 | 481.33 |
| 1558656000000 | 485.9 |
| 1558915200000 | 484.98 |
| 1559001600000 | 486.4 |
| 1559088000000 | 478.41 |
| 1559174400000 | 480.26 |
| 1559260800000 | 478.46 |
| 1559520000000 | 478.11 |
| 1559606400000 | 482.96 |
| 1559692800000 | 487.2 |
| 1559779200000 | 487.09 |
| 1559865600000 | 493.39 |
| 1560124800000 | 493.39 |
| 1560211200000 | 495.51 |
| 1560297600000 | 494.58 |
| 1560384000000 | 493.34 |
| 1560470400000 | 489.2 |
| 1560729600000 | 488 |
| 1560816000000 | 491.54 |
| 1560902400000 | 492.24 |
| 1560988800000 | 498.58 |
| 1561075200000 | 498.56 |
| 1561334400000 | 500.02 |
| 1561420800000 | 499.33 |
| 1561507200000 | 497 |
| 1561593600000 | 497.98 |
| 1561680000000 | 501.93 |
| 1561939200000 | 503.41 |
| 1562025600000 | 502.69 |
| 1562112000000 | 505.75 |
| 1562198400000 | 506.77 |
| 1562284800000 | 498.61 |
| 1562544000000 | 498.48 |
| 1562630400000 | 494.44 |
| 1562716800000 | 495.35 |
| 1562803200000 | 496.46 |
| 1562889600000 | 498.77 |
| 1563148800000 | 499.32 |
| 1563235200000 | 495.9 |
| 1563321600000 | 494.32 |
| 1563408000000 | 492.46 |
| 1563494400000 | 495.11 |
| 1563753600000 | 495.62 |
| 1563840000000 | 494.47 |
| 1563926400000 | 495.52 |
| 1564012800000 | 494.63 |
| 1564099200000 | 491.68 |
| 1564358400000 | 488.61 |
| 1564444800000 | 482.48 |
| 1564531200000 | 483.23 |
| 1564617600000 | 480.54 |
| 1564704000000 | 473.45 |
| 1564963200000 | 464.58 |
| 1565049600000 | 464.94 |
| 1565136000000 | 464.85 |
| 1565222400000 | 469.84 |
| 1565308800000 | 467.36 |
| 1565568000000 | 463.71 |
| 1565654400000 | 464.94 |
| 1565740800000 | 456.07 |
| 1565827200000 | 453.75 |
| 1565913600000 | 459.29 |
| 1566172800000 | 465.98 |
| 1566259200000 | 464.46 |
| 1566345600000 | 470.48 |
| 1566432000000 | 470.51 |
| 1566518400000 | 471.29 |
| 1566777600000 | 468.38 |
| 1566864000000 | 471.09 |
| 1566950400000 | 466.86 |
| 1567036800000 | 469.87 |
| 1567123200000 | 472.27 |
| 1567382400000 | 470.55 |
| 1567468800000 | 469.75 |
| 1567555200000 | 477.02 |
| 1567641600000 | 481 |
| 1567728000000 | 482.78 |
| 1567987200000 | 482.93 |
| 1568073600000 | 481.41 |
| 1568160000000 | 486.35 |
| 1568246400000 | 486.69 |
| 1568332800000 | 494.53 |
| 1568592000000 | 489.42 |
| 1568678400000 | 490.55 |
| 1568764800000 | 492.7 |
| 1568851200000 | 493.61 |
| 1568937600000 | 494.07 |
| 1569196800000 | 488.63 |
| 1569283200000 | 489.93 |
| 1569369600000 | 482.34 |
| 1569456000000 | 482.64 |
| 1569542400000 | 484.25 |
| 1569801600000 | 484.6 |
| 1569888000000 | 479.92 |
| 1569974400000 | 471.95 |
| 1570060800000 | 471.83 |
| 1570147200000 | 474.43 |
| 1570406400000 | 475.54 |
| 1570492800000 | 468.8 |
| 1570579200000 | 468.27 |
| 1570665600000 | 472.53 |
| 1570752000000 | 493.57 |
| 1571011200000 | 490.57 |
| 1571097600000 | 499.48 |
| 1571184000000 | 498.92 |
| 1571270400000 | 503.22 |
| 1571356800000 | 505.04 |
| 1571616000000 | 509.78 |
| 1571702400000 | 505.32 |
| 1571788800000 | 504.16 |
| 1571875200000 | 505.02 |
| 1571961600000 | 504.83 |
| 1572220800000 | 506.78 |
| 1572307200000 | 505.96 |
| 1572393600000 | 506.28 |
| 1572480000000 | 506.77 |
| 1572566400000 | 511.56 |
| 1572825600000 | 513.91 |
| 1572912000000 | 511.49 |
| 1572998400000 | 511.8 |
| 1573084800000 | 514.64 |
| 1573171200000 | 513.47 |
| 1573430400000 | 516.42 |
| 1573516800000 | 516.51 |
| 1573603200000 | 515.3 |
| 1573689600000 | 515.89 |
| 1573776000000 | 522.1 |
| 1574035200000 | 524.19 |
| 1574121600000 | 523.49 |
| 1574208000000 | 521.89 |
| 1574294400000 | 519.9 |
| 1574380800000 | 520.27 |
| 1574640000000 | 526.0599 |
| 1574726400000 | 529.09 |
| 1574812800000 | 530.87 |
| 1574899200000 | 532.53 |
| 1574985600000 | 530.53 |
| 1575244800000 | 528.27 |
| 1575331200000 | 526.42 |
| 1575417600000 | 534.44 |
| 1575504000000 | 537.86 |
| 1575590400000 | 542.19 |
| 1575849600000 | 543.45 |
| 1575936000000 | 542.4299 |
| 1576022400000 | 541.66 |
| 1576108800000 | 543.23 |
| 1576195200000 | 560.22 |
| 1576454400000 | 568.27 |
| 1576540800000 | 561.4299 |
| 1576627200000 | 558.54 |
| 1576713600000 | 559.2 |
| 1576800000000 | 561.95 |
| 1577059200000 | 563.4 |
| 1577145600000 | 566.69 |
| 1577404800000 | 574.54 |
| 1577664000000 | 572.94 |
| 1577750400000 | 574.75 |
| 1577923200000 | 580.1799 |
| 1578009600000 | 574.14 |
| 1578268800000 | 571.15 |
| 1578355200000 | 570.79 |
| 1578441600000 | 567.22 |
| 1578528000000 | 566.95 |
| 1578614400000 | 565.8 |
| 1578873600000 | 567.41 |
| 1578960000000 | 568.92 |
| 1579046400000 | 569.17 |
| 1579132800000 | 570.37 |
| 1579219200000 | 572.24 |
| 1579478400000 | 571.22 |
| 1579564800000 | 570.8099 |
| 1579651200000 | 572.1799 |
| 1579737600000 | 564.95 |
| 1579824000000 | 569.09 |
| 1580083200000 | 555.7 |
| 1580169600000 | 556.4 |
| 1580256000000 | 558.82 |
| 1580342400000 | 555.54 |
| 1580428800000 | 556.4 |
| 1580688000000 | 552.83 |
| 1580774400000 | 561.65 |
| 1580860800000 | 564.37 |
| 1580947200000 | 562.17 |
| 1581033600000 | 558.98 |
| 1581292800000 | 558.4299 |
| 1581379200000 | 565.94 |
| 1581465600000 | 570.51 |
| 1581552000000 | 569.88 |
| 1581638400000 | 571.35 |
| 1581897600000 | 571.73 |
| 1581984000000 | 569.09 |
| 1582070400000 | 572.16 |
| 1582156800000 | 571.8099 |
| 1582243200000 | 572.41 |
| 1582502400000 | 550.57 |
| 1582588800000 | 542.8 |
| 1582675200000 | 538.27 |
| 1582761600000 | 517.4 |
| 1582848000000 | 501.29 |
| 1583107200000 | 504.56 |
| 1583193600000 | 520.95 |
| 1583280000000 | 519.09 |
| 1583366400000 | 511.82 |
| 1583452800000 | 500.46 |
| 1583712000000 | 469.76 |
| 1583798400000 | 463.21 |
| 1583884800000 | 452.38 |
| 1583971200000 | 393.82 |
| 1584057600000 | 392.22 |
| 1584316800000 | 363.13 |
| 1584403200000 | 350.81 |
| 1584489600000 | 325.5899 |
| 1584576000000 | 325.16 |
| 1584662400000 | 337.21 |
| 1584921600000 | 321.27 |
| 1585008000000 | 350.0299 |
| 1585094400000 | 364.2799 |
| 1585180800000 | 385.42 |
| 1585267200000 | 377.49 |
| 1585526400000 | 378.8 |
| 1585612800000 | 390.21 |
| 1585699200000 | 379.07 |
| 1585785600000 | 374.79 |
| 1585872000000 | 368.05 |
| 1586131200000 | 382.43 |
| 1586217600000 | 399.94 |
| 1586304000000 | 406.24 |
| 1586390400000 | 417.97 |
| 1586822400000 | 421.62 |
| 1586908800000 | 401.89 |
| 1586995200000 | 401.22 |
| 1587081600000 | 415.7 |
| 1587340800000 | 416.14 |
| 1587427200000 | 402.98 |
| 1587513600000 | 406.8399 |
| 1587600000000 | 416.27 |
| 1587686400000 | 411.39 |
| 1587945600000 | 417.51 |
| 1588032000000 | 426.03 |
| 1588118400000 | 438.28 |
| 1588204800000 | 437.53 |
| 1588291200000 | 432.4 |
| 1588550400000 | 419.65 |
| 1588636800000 | 424.38 |
| 1588723200000 | 421.25 |
| 1588809600000 | 426.37 |
| 1588896000000 | 434.67 |
| 1589155200000 | 431.75 |
| 1589241600000 | 432.05 |
| 1589328000000 | 422.78 |
| 1589414400000 | 408.71 |
| 1589500800000 | 413.05 |
| 1589760000000 | 429.26 |
| 1589846400000 | 437.54 |
| 1589932800000 | 442.09 |
| 1590019200000 | 440.41 |
| 1590105600000 | 439.47 |
| 1590364800000 | 444.58 |
| 1590451200000 | 458.29 |
| 1590537600000 | 455.89 |
| 1590624000000 | 465.64 |
| 1590710400000 | 466.55 |
| 1590969600000 | 473.65 |
| 1591056000000 | 481.19 |
| 1591142400000 | 493.26 |
| 1591228800000 | 496.63 |
| 1591315200000 | 505.88 |
| 1591574400000 | 502.61 |
| 1591660800000 | 495.86 |
| 1591747200000 | 492.97 |
| 1591833600000 | 475 |
| 1591920000000 | 470.67 |
| 1592179200000 | 472.65 |
| 1592265600000 | 483.27 |
| 1592352000000 | 486.55 |
| 1592438400000 | 483.7 |
| 1592524800000 | 482.82 |
| 1592784000000 | 482.89 |
| 1592870400000 | 490.16 |
| 1592956800000 | 477.56 |
| 1593043200000 | 474.34 |
| 1593129600000 | 472.41 |
| 1593388800000 | 474.82 |
| 1593475200000 | 476.06 |
| 1593561600000 | 481.17 |
| 1593648000000 | 486.2 |
| 1593734400000 | 486.89 |
| 1593993600000 | 495.58 |
| 1594080000000 | 493.82 |
| 1594166400000 | 492.22 |
| 1594252800000 | 487.33 |
| 1594339200000 | 491.71 |
| 1594598400000 | 497.37 |
| 1594684800000 | 492.97 |
| 1594771200000 | 502.39 |
| 1594857600000 | 502.61 |
| 1594944000000 | 503.28 |
| 1595203200000 | 510.19 |
| 1595289600000 | 516.57 |
| 1595376000000 | 517.6799 |
| 1595462400000 | 517.4299 |
| 1595548800000 | 509.93 |
| 1595808000000 | 515.4299 |
| 1595894400000 | 515.99 |
| 1595980800000 | 517.08 |
| 1596067200000 | 509.88 |
| 1596153600000 | 512.74 |
| 1596412800000 | 516.51 |
| 1596499200000 | 518 |
| 1596585600000 | 530.87 |
| 1596672000000 | 527.88 |
| 1596758400000 | 528.04 |
| 1597017600000 | 529.59 |
| 1597104000000 | 536.97 |
| 1597190400000 | 541.07 |
| 1597276800000 | 543.35 |
| 1597363200000 | 537.66 |
| 1597622400000 | 541.2 |
| 1597708800000 | 540.37 |
| 1597795200000 | 539.02 |
| 1597881600000 | 534.34 |
| 1597968000000 | 532.47 |
| 1598227200000 | 537.75 |
| 1598313600000 | 536.4 |
| 1598400000000 | 544.73 |
| 1598486400000 | 542.3 |
| 1598572800000 | 548.02 |
| 1598832000000 | 551.36 |
| 1598918400000 | 547.69 |
| 1599004800000 | 546.2 |
| 1599091200000 | 537.52 |
| 1599177600000 | 530.04 |
| 1599436800000 | 540.65 |
| 1599523200000 | 533.36 |
| 1599609600000 | 536.8099 |
| 1599696000000 | 534.97 |
| 1599782400000 | 533.12 |
| 1600041600000 | 537.59 |
| 1600128000000 | 540.53 |
| 1600214400000 | 545.84 |
| 1600300800000 | 544.5 |
| 1600387200000 | 545.21 |
| 1600646400000 | 519.69 |
| 1600732800000 | 517.82 |
| 1600819200000 | 519.42 |
| 1600905600000 | 510.52 |
| 1600992000000 | 515.6799 |
| 1601251200000 | 527.49 |
| 1601337600000 | 528.55 |
| 1601424000000 | 534.6799 |
| 1601510400000 | 536.67 |
| 1601596800000 | 537.09 |
| 1601856000000 | 546.15 |
| 1601942400000 | 549.32 |
| 1602028800000 | 546.94 |
| 1602115200000 | 550.35 |
| 1602201600000 | 557.71 |
| 1602460800000 | 562.2 |
| 1602547200000 | 553.44 |
| 1602633600000 | 555.63 |
| 1602720000000 | 543.94 |
| 1602806400000 | 546.55 |
| 1603065600000 | 550.53 |
| 1603152000000 | 550.38 |
| 1603238400000 | 548.32 |
| 1603324800000 | 546.26 |
| 1603411200000 | 547.62 |
| 1603670400000 | 533.95 |
| 1603756800000 | 531.77 |
| 1603843200000 | 511.38 |
| 1603929600000 | 506.3 |
| 1604016000000 | 511.85 |
| 1604275200000 | 513.03 |
| 1604361600000 | 529.35 |
| 1604448000000 | 540.65 |
| 1604534400000 | 551.05 |
| 1604620800000 | 552.4 |
| 1604880000000 | 569.91 |
| 1604966400000 | 573.63 |
| 1605052800000 | 578.74 |
| 1605139200000 | 577.92 |
| 1605225600000 | 577.62 |
| 1605484800000 | 589.49 |
| 1605571200000 | 589.62 |
| 1605657600000 | 595.79 |
| 1605744000000 | 588.34 |
| 1605830400000 | 592.76 |
| 1606089600000 | 593.37 |
| 1606176000000 | 599.79 |
| 1606262400000 | 597.77 |
| 1606348800000 | 595.73 |
| 1606435200000 | 601.32 |
| 1606694400000 | 598.49 |
| 1606780800000 | 608.67 |
| 1606867200000 | 607.46 |
| 1606953600000 | 617.14 |
| 1607040000000 | 619.53 |
| 1607299200000 | 612.82 |
| 1607385600000 | 613.35 |
| 1607472000000 | 615.22 |
| 1607558400000 | 610.65 |
| 1607644800000 | 606.4 |
| 1607904000000 | 614.28 |
| 1607990400000 | 619.53 |
| 1608076800000 | 627.0599 |
| 1608163200000 | 636.79 |
| 1608249600000 | 632.79 |
| 1608508800000 | 617.12 |
| 1608595200000 | 622.97 |
| 1608681600000 | 638.34 |
| 1608768000000 | 643.29 |
| 1609113600000 | 645.2 |
| 1609200000000 | 655.91 |
| 1609286400000 | 656.08 |
| 1609372800000 | 653 |
| 1609718400000 | 654.77 |
| 1609804800000 | 659.52 |
| 1609891200000 | 663.61 |
| 1609977600000 | 666.8099 |
| 1610064000000 | 671.97 |
| 1610323200000 | 656.25 |
| 1610409600000 | 661.0599 |
| 1610496000000 | 659.38 |
| 1610582400000 | 665.61 |
| 1610668800000 | 653.6 |
| 1610928000000 | 656.74 |
| 1611014400000 | 659.34 |
| 1611100800000 | 665.47 |
| 1611187200000 | 667.95 |
| 1611273600000 | 661.67 |
| 1611532800000 | 650.04 |
| 1611619200000 | 655.44 |
| 1611705600000 | 642.77 |
| 1611792000000 | 646.86 |
| 1611878400000 | 643.94 |
| 1612137600000 | 647.96 |
| 1612224000000 | 655.03 |
| 1612310400000 | 658.1 |
| 1612396800000 | 658.6 |
| 1612483200000 | 667.09 |
| 1612742400000 | 669.3099 |
| 1612828800000 | 671.58 |
| 1612915200000 | 670.9 |
| 1613001600000 | 675.75 |
| 1613088000000 | 677.73 |
| 1613347200000 | 689.44 |
| 1613433600000 | 689.55 |
| 1613520000000 | 677.8099 |
| 1613606400000 | 670.67 |
| 1613692800000 | 680.21 |
| 1613952000000 | 681 |
| 1614038400000 | 679.1799 |
| 1614124800000 | 684.11 |
| 1614211200000 | 688.98 |
| 1614297600000 | 673.1 |
| 1614556800000 | 683.2 |
| 1614643200000 | 683.76 |
| 1614729600000 | 689.23 |
| 1614816000000 | 682.88 |
| 1614902400000 | 668.02 |
| 1615161600000 | 674.39 |
| 1615248000000 | 685.83 |
| 1615334400000 | 686.66 |
| 1615420800000 | 695.52 |
| 1615507200000 | 690.23 |
| 1615766400000 | 689.32 |
| 1615852800000 | 696.92 |
| 1615939200000 | 689.12 |
| 1616025600000 | 692.1 |
| 1616112000000 | 685.66 |
| 1616371200000 | 688.82 |
| 1616457600000 | 681.1799 |
| 1616544000000 | 679.61 |
| 1616630400000 | 672.17 |
| 1616716800000 | 682.86 |
| 1616976000000 | 679.75 |
| 1617062400000 | 681.71 |
| 1617148800000 | 685.09 |
| 1617235200000 | 693.53 |
| 1617667200000 | 707.45 |
| 1617753600000 | 710.59 |
| 1617840000000 | 714.19 |
| 1617926400000 | 716.05 |
| 1618185600000 | 713.01 |
| 1618272000000 | 718.87 |
| 1618358400000 | 724.0599 |
| 1618444800000 | 729.1799 |
| 1618531200000 | 735.44 |
| 1618790400000 | 738.62 |
| 1618876800000 | 726.36 |
| 1618963200000 | 723.8099 |
| 1619049600000 | 731.83 |
| 1619136000000 | 734.46 |
| 1619395200000 | 743.21 |
| 1619481600000 | 741.02 |
| 1619568000000 | 741.05 |
| 1619654400000 | 741.66 |
| 1619740800000 | 733.9299 |
| 1620000000000 | 739.12 |
| 1620086400000 | 726.02 |
| 1620172800000 | 732.82 |
| 1620259200000 | 731.62 |
| 1620345600000 | 748.83 |
| 1620604800000 | 751.33 |
| 1620691200000 | 734.08 |
| 1620777600000 | 727.27 |
| 1620864000000 | 724.78 |
| 1620950400000 | 734.96 |
| 1621209600000 | 735.13 |
| 1621296000000 | 747.05 |
| 1621382400000 | 737.57 |
| 1621468800000 | 746.9299 |
| 1621555200000 | 748.11 |
| 1621814400000 | 750.97 |
| 1621900800000 | 752.28 |
| 1621987200000 | 752.79 |
| 1622073600000 | 756.25 |
| 1622160000000 | 758.65 |
| 1622419200000 | 761.41 |
| 1622505600000 | 768.69 |
| 1622592000000 | 767.37 |
| 1622678400000 | 760.25 |
| 1622764800000 | 767.5 |
| 1623024000000 | 767.87 |
| 1623110400000 | 768.9 |
| 1623196800000 | 765.51 |
| 1623283200000 | 763.24 |
| 1623369600000 | 763.07 |
| 1623628800000 | 765.23 |
| 1623715200000 | 759.94 |
| 1623801600000 | 759.19 |
| 1623888000000 | 743.7 |
| 1623974400000 | 727.03 |
| 1624233600000 | 733.53 |
| 1624320000000 | 737.62 |
| 1624406400000 | 739.82 |
| 1624492800000 | 738.49 |
| 1624579200000 | 743.35 |
| 1624838400000 | 738.99 |
| 1624924800000 | 740.4299 |
| 1625011200000 | 733.34 |
| 1625097600000 | 739.71 |
| 1625184000000 | 745.09 |
| 1625443200000 | 753 |
| 1625529600000 | 749.87 |
| 1625616000000 | 751.94 |
| 1625702400000 | 743.12 |
| 1625788800000 | 752.84 |
| 1626048000000 | 759.4299 |
| 1626134400000 | 757.22 |
| 1626220800000 | 754.14 |
| 1626307200000 | 745.55 |
| 1626393600000 | 741.74 |
| 1626652800000 | 722.11 |
| 1626739200000 | 721.72 |
| 1626825600000 | 740.8099 |
| 1626912000000 | 752.36 |
| 1626998400000 | 755.63 |
| 1627257600000 | 761.96 |
| 1627344000000 | 760.77 |
| 1627430400000 | 764.19 |
| 1627516800000 | 773.82 |
| 1627603200000 | 769.48 |
| 1627862400000 | 776.54 |
| 1627948800000 | 775.73 |
| 1628035200000 | 777.96 |
| 1628121600000 | 783.34 |
| 1628208000000 | 774.0599 |
| 1628467200000 | 772.42 |
| 1628553600000 | 776.42 |
| 1628640000000 | 780.52 |
| 1628726400000 | 781.2 |
| 1628812800000 | 785.63 |
| 1629072000000 | 781.55 |
| 1629158400000 | 774.76 |
| 1629244800000 | 781.08 |
| 1629331200000 | 765.8 |
| 1629417600000 | 769.73 |
| 1629676800000 | 780.17 |
| 1629763200000 | 783.04 |
| 1629849600000 | 784.99 |
| 1629936000000 | 785.0599 |
| 1630022400000 | 792.09 |
| 1630281600000 | 795.87 |
| 1630368000000 | 794.88 |
| 1630454400000 | 801.83 |
| 1630540800000 | 808.75 |
| 1630627200000 | 807.9 |
| 1630886400000 | 808.35 |
| 1630972800000 | 802.04 |
| 1631059200000 | 787.94 |
| 1631145600000 | 793.5599 |
| 1631232000000 | 791.03 |
| 1631491200000 | 788.57 |
| 1631577600000 | 788.19 |
| 1631664000000 | 778.76 |
| 1631750400000 | 780.61 |
| 1631836800000 | 777.37 |
| 1632096000000 | 758.07 |
| 1632182400000 | 762.5599 |
| 1632268800000 | 771.13 |
| 1632355200000 | 782.64 |
| 1632441600000 | 772.0599 |
| 1632700800000 | 767.66 |
| 1632787200000 | 743.23 |
| 1632873600000 | 738.22 |
| 1632960000000 | 742.02 |
| 1633046400000 | 743.11 |
| 1633305600000 | 736.64 |
| 1633392000000 | 742.26 |
| 1633478400000 | 729.28 |
| 1633564800000 | 738.71 |
| 1633651200000 | 738.42 |
| 1633910400000 | 734.42 |
| 1633996800000 | 737.57 |
| 1634083200000 | 750.71 |
| 1634169600000 | 762.83 |
| 1634256000000 | 771.74 |
| 1634515200000 | 770.46 |
| 1634601600000 | 777.75 |
| 1634688000000 | 777.22 |
| 1634774400000 | 777.65 |
| 1634860800000 | 779.49 |
| 1635120000000 | 776.19 |
| 1635206400000 | 778.5599 |
| 1635292800000 | 774.02 |
| 1635379200000 | 782.1799 |
| 1635465600000 | 772.37 |
| 1635724800000 | 779.59 |
| 1635811200000 | 774.17 |
| 1635897600000 | 778.3 |
| 1635984000000 | 782.75 |
| 1636070400000 | 783.86 |
| 1636329600000 | 787.29 |
| 1636416000000 | 785.62 |
| 1636502400000 | 777.96 |
| 1636588800000 | 778.05 |
| 1636675200000 | 778.29 |
| 1636934400000 | 779.62 |
| 1637020800000 | 773.87 |
| 1637107200000 | 772.2 |
| 1637193600000 | 771.34 |
| 1637280000000 | 769.69 |
| 1637539200000 | 761.66 |
| 1637625600000 | 747.17 |
| 1637712000000 | 740.19 |
| 1637798400000 | 747.61 |
| 1637884800000 | 727.23 |
| 1638144000000 | 733.69 |
| 1638230400000 | 727.16 |
| 1638316800000 | 741.88 |
| 1638403200000 | 731.36 |
| 1638489600000 | 719.5599 |
| 1638748800000 | 721.85 |
| 1638835200000 | 739.74 |
| 1638921600000 | 740.77 |
| 1639008000000 | 736.33 |
| 1639094400000 | 732.76 |
| 1639353600000 | 722.23 |
| 1639440000000 | 713.03 |
| 1639526400000 | 712.63 |
| 1639612800000 | 724.6799 |
| 1639699200000 | 722.17 |
| 1639958400000 | 714.36 |
| 1640044800000 | 722.01 |
| 1640131200000 | 737.72 |
| 1640217600000 | 746.82 |
| 1640304000000 | 747.64 |
| 1640563200000 | 752.62 |
| 1640649600000 | 756.19 |
| 1640736000000 | 764.61 |
| 1640822400000 | 765.3099 |
| 1640908800000 | 766.25 |
| 1641168000000 | 764.11 |
| 1641254400000 | 769.27 |
| 1641340800000 | 769.33 |
| 1641427200000 | 756.29 |
| 1641513600000 | 750.62 |
| 1641772800000 | 728.49 |
| 1641859200000 | 734.69 |
| 1641945600000 | 748.22 |
| 1642032000000 | 748.15 |
| 1642118400000 | 733.08 |
| 1642377600000 | 734.77 |
| 1642464000000 | 718.22 |
| 1642550400000 | 721.64 |
| 1642636800000 | 727.3 |
| 1642723200000 | 706.34 |
| 1642982400000 | 670.15 |
| 1643068800000 | 674.91 |
| 1643155200000 | 688.48 |
| 1643241600000 | 681.92 |
| 1643328000000 | 675.72 |
| 1643587200000 | 688.62 |
| 1643673600000 | 701.4299 |
| 1643760000000 | 711.32 |
| 1643846400000 | 702.95 |
| 1643932800000 | 691.37 |
| 1644192000000 | 695.05 |
| 1644278400000 | 689.22 |
| 1644364800000 | 705 |
| 1644451200000 | 703.77 |
| 1644537600000 | 696.35 |
| 1644796800000 | 673.54 |
| 1644883200000 | 687.4299 |
| 1644969600000 | 687.4299 |
| 1645056000000 | 676.96 |
| 1645142400000 | 665.8 |
| 1645401600000 | 653.54 |
| 1645488000000 | 656.92 |
| 1645574400000 | 651.35 |
| 1645660800000 | 618.01 |
| 1645747200000 | 645.55 |
| 1646006400000 | 653.94 |
| 1646092800000 | 632.28 |
| 1646179200000 | 632.69 |
| 1646265600000 | 616.25 |
| 1646352000000 | 589.91 |
| 1646611200000 | 577.84 |
| 1646697600000 | 579.25 |
| 1646784000000 | 611.63 |
| 1646870400000 | 607.61 |
| 1646956800000 | 615 |
| 1647216000000 | 623.86 |
| 1647302400000 | 612.87 |
| 1647388800000 | 640.32 |
| 1647475200000 | 650.3099 |
| 1647561600000 | 655.59 |
| 1647820800000 | 655.47 |
| 1647907200000 | 660.03 |
| 1647993600000 | 652.63 |
| 1648080000000 | 647.07 |
| 1648166400000 | 646.89 |
| 1648425600000 | 646.23 |
| 1648512000000 | 668.09 |
| 1648598400000 | 666.14 |
| 1648684800000 | 658.3099 |
| 1648771200000 | 659.16 |
| 1649030400000 | 664.32 |
| 1649116800000 | 662.9 |
| 1649203200000 | 648.52 |
| 1649289600000 | 647.38 |
| 1649376000000 | 649.25 |
| 1649635200000 | 645.25 |
| 1649721600000 | 645.13 |
| 1649808000000 | 642.66 |
| 1649894400000 | 644.57 |
| 1650326400000 | 639.85 |
| 1650412800000 | 646.41 |
| 1650499200000 | 649.28 |
| 1650585600000 | 632.3099 |
| 1650844800000 | 614 |
| 1650931200000 | 601.85 |
| 1651017600000 | 594.15 |
| 1651104000000 | 597.4 |
| 1651190400000 | 605.65 |
| 1651449600000 | 595.95 |
| 1651536000000 | 594.08 |
| 1651622400000 | 587.5 |
| 1651708800000 | 577.5599 |
| 1651795200000 | 568.11 |
| 1652054400000 | 543.26 |
| 1652140800000 | 545.45 |
| 1652227200000 | 555.87 |
| 1652313600000 | 546.1 |
| 1652400000000 | 559.26 |
| 1652659200000 | 561.5599 |
| 1652745600000 | 575.23 |
| 1652832000000 | 569.47 |
| 1652918400000 | 569.65 |
| 1653004800000 | 573.36 |
| 1653264000000 | 586.26 |
| 1653350400000 | 578.73 |
| 1653436800000 | 579.39 |
| 1653523200000 | 586.37 |
| 1653609600000 | 598.32 |
| 1653868800000 | 608.03 |
| 1653955200000 | 601.51 |
| 1654041600000 | 591.57 |
| 1654128000000 | 596.32 |
| 1654214400000 | 594.89 |
| 1654473600000 | 599.3099 |
| 1654560000000 | 597.21 |
| 1654646400000 | 594.94 |
| 1654732800000 | 582.45 |
| 1654819200000 | 559.87 |
| 1655078400000 | 534.71 |
| 1655164800000 | 524.9299 |
| 1655251200000 | 532.14 |
| 1655337600000 | 520.42 |
| 1655424000000 | 524.45 |
| 1655683200000 | 532.87 |
| 1655769600000 | 534.5 |
| 1655856000000 | 531.48 |
| 1655942400000 | 523.85 |
| 1656028800000 | 533.4 |
| 1656288000000 | 542.44 |
| 1656374400000 | 538.58 |
| 1656460800000 | 528.33 |
| 1656547200000 | 518.05 |
| 1656633600000 | 514.35 |
| 1656892800000 | 514.95 |
| 1656979200000 | 500.63 |
| 1657065600000 | 507.76 |
| 1657152000000 | 520.12 |
| 1657238400000 | 523.33 |
| 1657497600000 | 515.9 |
| 1657584000000 | 516.46 |
| 1657670400000 | 514.05 |
| 1657756800000 | 499.82 |
| 1657843200000 | 511.79 |
| 1658102400000 | 528.02 |
| 1658188800000 | 537.08 |
| 1658275200000 | 538.83 |
| 1658361600000 | 544.45 |
| 1658448000000 | 553.6799 |
| 1658707200000 | 552.1799 |
| 1658793600000 | 543.28 |
| 1658880000000 | 545.4 |
| 1658966400000 | 557.17 |
| 1659052800000 | 570.7 |
| 1659312000000 | 574.05 |
| 1659398400000 | 563.13 |
| 1659484800000 | 565.39 |
| 1659571200000 | 570.4 |
| 1659657600000 | 561.1799 |
| 1659916800000 | 567.29 |
| 1660003200000 | 559.32 |
| 1660089600000 | 579.98 |
| 1660176000000 | 582.38 |
| 1660262400000 | 578.02 |
| 1660521600000 | 573.3 |
| 1660608000000 | 571.61 |
| 1660694400000 | 560.34 |
| 1660780800000 | 561.83 |
| 1660867200000 | 546.34 |
| 1661126400000 | 532.77 |
| 1661212800000 | 533.34 |
| 1661299200000 | 533.46 |
| 1661385600000 | 533.53 |
| 1661472000000 | 525.54 |
| 1661731200000 | 518 |
| 1661817600000 | 515.95 |
| 1661904000000 | 517.17 |
| 1661990400000 | 496.75 |
| 1662076800000 | 509.14 |
| 1662336000000 | 499.8 |
| 1662422400000 | 501.26 |
| 1662508800000 | 499.43 |
| 1662595200000 | 503.44 |
| 1662681600000 | 518.54 |
| 1662940800000 | 531.39 |
| 1663027200000 | 514.3099 |
| 1663113600000 | 508.04 |
| 1663200000000 | 504 |
| 1663286400000 | 497.85 |
| 1663545600000 | 493.62 |
| 1663632000000 | 484.37 |
| 1663718400000 | 484.66 |
| 1663804800000 | 470.17 |
| 1663891200000 | 452.16 |
| 1664150400000 | 444.02 |
| 1664236800000 | 439.15 |
| 1664323200000 | 438.73 |
| 1664409600000 | 432.72 |
| 1664496000000 | 445.68 |
| 1664755200000 | 453 |
| 1664841600000 | 472.11 |
| 1664928000000 | 458.65 |
| 1665014400000 | 459.26 |
| 1665100800000 | 448.51 |
| 1665360000000 | 440.38 |
| 1665446400000 | 438.24 |
| 1665532800000 | 432.12 |
| 1665619200000 | 440.87 |
| 1665705600000 | 446.67 |
| 1665964800000 | 461.71 |
| 1666051200000 | 466.11 |
| 1666137600000 | 454.66 |
| 1666224000000 | 458.98 |
| 1666310400000 | 451.49 |
| 1666569600000 | 460.94 |
| 1666656000000 | 477.7 |
| 1666742400000 | 488.84 |
| 1666828800000 | 487.53 |
| 1666915200000 | 483.14 |
| 1667174400000 | 480.62 |
| 1667260800000 | 486.03 |
| 1667347200000 | 487.01 |
| 1667433600000 | 474.34 |
| 1667520000000 | 488.55 |
| 1667779200000 | 501.08 |
| 1667865600000 | 510.75 |
| 1667952000000 | 503.88 |
| 1668038400000 | 532.44 |
| 1668124800000 | 546.99 |
| 1668384000000 | 543.62 |
| 1668470400000 | 544.16 |
| 1668556800000 | 533.21 |
| 1668643200000 | 525.3 |
| 1668729600000 | 533.47 |
| 1668988800000 | 528.17 |
| 1669075200000 | 533.69 |
| 1669161600000 | 545.48 |
| 1669248000000 | 551.73 |
| 1669334400000 | 550.34 |
| 1669593600000 | 542.07 |
| 1669680000000 | 537.53 |
| 1669766400000 | 535.54 |
| 1669852800000 | 555.82 |
| 1669939200000 | 555.45 |
| 1670198400000 | 556.25 |
| 1670284800000 | 546.48 |
| 1670371200000 | 541.51 |
| 1670457600000 | 541.66 |
| 1670544000000 | 548.61 |
| 1670803200000 | 546.0599 |
| 1670889600000 | 561.83 |
| 1670976000000 | 562.09 |
| 1671062400000 | 546.83 |
| 1671148800000 | 536.1799 |
| 1671408000000 | 534.59 |
| 1671494400000 | 533.28 |
| 1671580800000 | 542.16 |
| 1671667200000 | 536.16 |
| 1671753600000 | 538.72 |
| 1672099200000 | 539.62 |
| 1672185600000 | 538.48 |
| 1672272000000 | 546.27 |
| 1672358400000 | 541.69 |
| 1672617600000 | 545.77 |
| 1672704000000 | 547.76 |
| 1672790400000 | 554.27 |
| 1672876800000 | 548.52 |
| 1672963200000 | 556.95 |
| 1673222400000 | 569.82 |
| 1673308800000 | 564.3099 |
| 1673395200000 | 567.1 |
| 1673481600000 | 576.1799 |
| 1673568000000 | 580.71 |
| 1673827200000 | 585.1 |
| 1673913600000 | 584.61 |
| 1674000000000 | 590.29 |
| 1674086400000 | 576.86 |
| 1674172800000 | 582.63 |
| 1674432000000 | 590.16 |
| 1674518400000 | 589.5 |
| 1674604800000 | 584.26 |
| 1674691200000 | 586.83 |
| 1674777600000 | 591.09 |
| 1675036800000 | 587.42 |
| 1675123200000 | 582.54 |
| 1675209600000 | 588.9299 |
| 1675296000000 | 608.59 |
| 1675382400000 | 599.96 |
| 1675641600000 | 586.32 |
| 1675728000000 | 581.94 |
| 1675814400000 | 588.02 |
| 1675900800000 | 594.8 |
| 1675987200000 | 581.77 |
| 1676246400000 | 587.97 |
| 1676332800000 | 588.8 |
| 1676419200000 | 586.4299 |
| 1676505600000 | 586.69 |
| 1676592000000 | 583.25 |
| 1676851200000 | 587 |
| 1676937600000 | 583.55 |
| 1677024000000 | 573.4299 |
| 1677110400000 | 575.89 |
| 1677196800000 | 568.55 |
| 1677456000000 | 580.14 |
| 1677542400000 | 582.92 |
| 1677628800000 | 579.5599 |
| 1677715200000 | 576.76 |
| 1677801600000 | 582.3099 |
| 1678060800000 | 586.72 |
| 1678147200000 | 573.57 |
| 1678233600000 | 571.21 |
| 1678320000000 | 569.71 |
| 1678406400000 | 566.29 |
| 1678665600000 | 553.55 |
| 1678752000000 | 562.94 |
| 1678838400000 | 538.25 |
| 1678924800000 | 546.29 |
| 1679011200000 | 540.65 |
| 1679270400000 | 546.72 |
| 1679356800000 | 554.0599 |
| 1679443200000 | 552.61 |
| 1679529600000 | 559.4299 |
| 1679616000000 | 543.8099 |
| 1679875200000 | 548.76 |
| 1679961600000 | 547.32 |
| 1680048000000 | 554.8 |
| 1680134400000 | 569.19 |
| 1680220800000 | 570.95 |
| 1680480000000 | 569.4 |
| 1680566400000 | 574.96 |
| 1680652800000 | 563.32 |
| 1680739200000 | 567.52 |
| 1681171200000 | 573.66 |
| 1681257600000 | 577.6799 |
| 1681344000000 | 585.16 |
| 1681430400000 | 587.95 |
| 1681689600000 | 585.8 |
| 1681776000000 | 588.0599 |
| 1681862400000 | 584.84 |
| 1681948800000 | 583.13 |
| 1682035200000 | 583.86 |
| 1682294400000 | 587.42 |
| 1682380800000 | 580.88 |
| 1682467200000 | 583.57 |
| 1682553600000 | 587.69 |
| 1682640000000 | 596.86 |
| 1682899200000 | 594.12 |
| 1682985600000 | 587.13 |
| 1683072000000 | 590.17 |
| 1683158400000 | 587.92 |
| 1683244800000 | 597.54 |
| 1683504000000 | 599.17 |
| 1683590400000 | 591.78 |
| 1683676800000 | 592.17 |
| 1683763200000 | 589.36 |
| 1683849600000 | 586.88 |
| 1684108800000 | 591.37 |
| 1684195200000 | 587.6799 |
| 1684281600000 | 582.19 |
| 1684368000000 | 578.74 |
| 1684454400000 | 584.77 |
| 1684713600000 | 585.72 |
| 1684800000000 | 583.73 |
| 1684886400000 | 569.2 |
| 1684972800000 | 564.21 |
| 1685059200000 | 566.11 |
| 1685318400000 | 565.17 |
| 1685404800000 | 564.95 |
| 1685491200000 | 560.14 |
| 1685577600000 | 567.66 |
| 1685664000000 | 579.02 |
| 1685923200000 | 574.14 |
| 1686009600000 | 574.53 |
| 1686096000000 | 575.9 |
| 1686182400000 | 578.02 |
| 1686268800000 | 579.46 |
| 1686528000000 | 580.58 |
| 1686614400000 | 586.07 |
| 1686700800000 | 590.61 |
| 1686787200000 | 590.39 |
| 1686873600000 | 591.47 |
| 1687132800000 | 581.6799 |
| 1687219200000 | 574.7 |
| 1687305600000 | 573.67 |
| 1687392000000 | 569.89 |
| 1687478400000 | 561.39 |
| 1687737600000 | 561.36 |
| 1687824000000 | 560.28 |
| 1687910400000 | 563.95 |
| 1687996800000 | 564.51 |
| 1688083200000 | 572.7 |
| 1688342400000 | 572.08 |
| 1688428800000 | 576.89 |
| 1688515200000 | 568.79 |
| 1688601600000 | 556.23 |
| 1688688000000 | 566.96 |
| 1688947200000 | 567.82 |
| 1689033600000 | 575.16 |
| 1689120000000 | 594.84 |
| 1689206400000 | 602.37 |
| 1689292800000 | 599.24 |
| 1689552000000 | 593.3099 |
| 1689638400000 | 600.32 |
| 1689724800000 | 606.27 |
| 1689811200000 | 602.9299 |
| 1689897600000 | 598.96 |
| 1690156800000 | 598.38 |
| 1690243200000 | 602.21 |
| 1690329600000 | 601.99 |
| 1690416000000 | 602.6799 |
| 1690502400000 | 599.44 |
| 1690761600000 | 601.29 |
| 1690848000000 | 594.27 |
| 1690934400000 | 581.6 |
| 1691020800000 | 581.53 |
| 1691107200000 | 590.89 |
| 1691366400000 | 587.28 |
| 1691452800000 | 580.22 |
| 1691539200000 | 585.47 |
| 1691625600000 | 590.15 |
| 1691712000000 | 581.5 |
| 1691971200000 | 578.73 |
| 1692057600000 | 576.41 |
| 1692144000000 | 572.34 |
| 1692230400000 | 565.89 |
| 1692316800000 | 557.46 |
| 1692576000000 | 553.63 |
| 1692662400000 | 556.73 |
| 1692748800000 | 558.37 |
| 1692835200000 | 554.33 |
| 1692921600000 | 549.48 |
| 1693180800000 | 554.22 |
| 1693267200000 | 562.05 |
| 1693353600000 | 567.67 |
| 1693440000000 | 566.59 |
| 1693526400000 | 563.54 |
| 1693785600000 | 563.11 |
| 1693872000000 | 557.3099 |
| 1693958400000 | 553.05 |
| 1694044800000 | 548.24 |
| 1694131200000 | 550.64 |
| 1694390400000 | 553.97 |
| 1694476800000 | 549.38 |
| 1694563200000 | 549.58 |
| 1694649600000 | 554.9299 |
| 1694736000000 | 552.94 |
| 1694995200000 | 545.28 |
| 1695081600000 | 546.0599 |
| 1695168000000 | 555.9 |
| 1695254400000 | 547.3 |
| 1695340800000 | 546.0599 |
| 1695600000000 | 537.8 |
| 1695686400000 | 532.5599 |
| 1695772800000 | 529.28 |
| 1695859200000 | 531.55 |
| 1695945600000 | 539.6799 |
| 1696204800000 | 528.37 |
| 1696291200000 | 516.26 |
| 1696377600000 | 512.3099 |
| 1696464000000 | 518.21 |
| 1696550400000 | 521.57 |
| 1696809600000 | 519.8 |
| 1696896000000 | 534.55 |
| 1696982400000 | 534.82 |
| 1697068800000 | 530.39 |
| 1697155200000 | 518.78 |
| 1697414400000 | 522.74 |
| 1697500800000 | 524.36 |
| 1697587200000 | 514.2 |
| 1697673600000 | 510.15 |
| 1697760000000 | 505.43 |
| 1698019200000 | 504.85 |
| 1698105600000 | 505.38 |
| 1698192000000 | 499.15 |
| 1698278400000 | 497.19 |
| 1698364800000 | 499.26 |
| 1698624000000 | 504.06 |
| 1698710400000 | 508.15 |
| 1698796800000 | 508.58 |
| 1698883200000 | 524.23 |
| 1698969600000 | 537.69 |
| 1699228800000 | 533.71 |
| 1699315200000 | 529.16 |
| 1699401600000 | 531.42 |
| 1699488000000 | 539.21 |
| 1699574400000 | 530.01 |
| 1699833600000 | 532.51 |
| 1699920000000 | 560.4299 |
| 1700006400000 | 565.2 |
| 1700092800000 | 556.34 |
| 1700179200000 | 563.97 |
| 1700438400000 | 570.85 |
| 1700524800000 | 565.48 |
| 1700611200000 | 564.65 |
| 1700697600000 | 568.22 |
| 1700784000000 | 571.77 |
| 1701043200000 | 570.45 |
| 1701129600000 | 571.3099 |
| 1701216000000 | 576.1799 |
| 1701302400000 | 569.24 |
| 1701388800000 | 573.25 |
| 1701648000000 | 569.09 |
| 1701734400000 | 573.83 |
| 1701820800000 | 577.85 |
| 1701907200000 | 576.25 |
| 1701993600000 | 578.72 |
| 1702252800000 | 578.75 |
| 1702339200000 | 576.09 |
| 1702425600000 | 576.3 |
| 1702512000000 | 607.32 |
| 1702598400000 | 605.32 |
| 1702857600000 | 604.96 |
| 1702944000000 | 613.88 |
| 1703030400000 | 617.08 |
| 1703116800000 | 616.2 |
| 1703203200000 | 622.15 |
| 1703635200000 | 630.19 |
| 1703721600000 | 630.1 |
| 1703808000000 | 626.1 |
| 1704153600000 | 615.05 |
| 1704240000000 | 603.77 |
| 1704326400000 | 611.77 |
| 1704412800000 | 609.5 |
| 1704672000000 | 614.83 |
| 1704758400000 | 610.04 |
| 1704844800000 | 611.23 |
| 1704931200000 | 602.86 |
| 1705017600000 | 611.72 |
| 1705276800000 | 603.8 |
| 1705363200000 | 598.12 |
| 1705449600000 | 586.66 |
| 1705536000000 | 590.85 |
| 1705622400000 | 587.84 |
| 1705881600000 | 596.05 |
| 1705968000000 | 592.13 |
| 1706054400000 | 602.34 |
| 1706140800000 | 602.22 |
| 1706227200000 | 608.17 |
| 1706486400000 | 604.69 |
| 1706572800000 | 606.22 |
| 1706659200000 | 610.92 |
| STOXX Europe ex Eurozone Total Market Small | STOXX Europe ex Eurozone Total Market | |
|---|---|---|
| 2017 | 29.695841884469 | 24.854738163746 |
| 2018 | -15.624546579717 | -12.72065219166 |
| 2019 | 32.409138178697 | 26.108210325789 |
| 2020 | 13.727089234666 | 4.9709422618399 |
| 2021 | 17.488601683624 | 19.226349546986 |
| 2022 | -29.591981113636 | -15.415257238633 |
| 2023 | 15.844544661325 | 18.0538995134 |
| 2024 | -13.911288180021 | -3.9815225822335 |
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 | CH0011445084 | XBINF | XBINF INDEX | .XBINF |
| Net Return EUR | CH0011445118 | XBING | XBING INDEX | .XBING |
| Price USD | CH0011445092 | XBINH | XBINH INDEX | .XBINH |
| Net Return USD | CH0011445134 | XBINI | XBINI INDEX | .XBINI |
| Gross Return EUR | CH0147787482 | XBINGR | ||
| Gross Return USD | CH0147790049 | XBINGV |
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 |
|---|---|---|---|
| MARKS & SPENCER GRP | Retail | UK | 0.841% |
| DIPLOMA | Industrial Goods and Services | UK | 0.834% |
| ADDTECH B | Industrial Goods and Services | Sweden | 0.818% |
| BEAZLEY | Insurance | UK | 0.789% |
| SSAB B | Basic Resources | Sweden | 0.707% |
| ZEALAND PHARMA | Health Care | Denmark | 0.700% |
| RINGKJOBING LANDBOBANK | Banks | Denmark | 0.671% |
| SPECTRIS | Industrial Goods and Services | UK | 0.669% |
| GALENICA SANTE AG | Personal Care, Drug and Grocery Stores | Switzerland | 0.614% |
| VISTRY GROUP | Consumer Products and Services | UK | 0.603% |
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.