Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Nordic Total Market Small
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Total Market Size indices provide a representation of large, mid, and small cap companies within a specific region. They are derived from the STOXX Global Total Market indices.
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Nordic Total Market Small | 455.9 | 329.7 | 0.7 | 0.3 | 5.5 | 0.0 | 1.7 | 0.0 | 12.9 |
| STOXX Nordic Total Market | 2,325.4 | 1,788.2 | 3.2 | 0.5 | 419.9 | 0.0 | 23.5 | 0.0 | 2.1 |
Supersector weighting (top 10)
| Industrial Goods and Services | 19.6 |
|---|---|
| Health Care | 12.3 |
| Technology | 9.5 |
| Real Estate | 8.2 |
| Banks | 7.8 |
| Construction and Materials | 7.4 |
| Consumer Products and Services | 5.4 |
| Food, Beverage and Tobacco | 4.9 |
| Energy | 4.8 |
| Financial Services | 4.1 |
Country weighting
| Sweden | 47.0 |
|---|---|
| Norway | 22.7 |
| Denmark | 17.9 |
| Finland | 12.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Nordic Total Market Small | -0.9 | 0.7 | 4.0 | -17.0 | 45.4 | N/A | N/A | 4.1 | -6.1 | 7.9 |
| STOXX Nordic Total Market | -1.0 | 3.9 | 12.2 | 6.1 | 67.7 | N/A | N/A | 12.3 | 2.0 | 11.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Nordic Total Market Small | N/A | N/A | 20.0 | 25.4 | 25.5 | N/A | N/A | 0.1 | -0.3 | 0.3 |
| STOXX Nordic Total Market | N/A | N/A | 16.3 | 22.0 | 22.4 | N/A | N/A | 0.5 | 0.0 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Nordic Total Market Small | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 6.6 | 7.6 | 8.9 | 7.7 | 7.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Nordic Total Market Small | 1.1 | 1.0 | 1.1 | 1.1 | 1.1 | 0.2 | -1.3 | -0.8 | -1.0 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of April 30, 2024
SIZE INDICES
STOXX Nordic 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 Nordic Total Market Small | 61.8 | 15.5 | 15.8 | 14.4 | 1.7 | 3.0 | 1.2 | 34.7 |
| STOXX Nordic Total Market | 23.6 | 17.9 | 17.9 | 17.4 | 1.9 | 3.2 | 1.7 | 30.1 |
Performance and annual returns
| STOXX Nordic Total Market Small | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 100.77 |
| 978480000000 | 95.85 |
| 978566400000 | 99.89 |
| 978652800000 | 100.7 |
| 978912000000 | 99.55 |
| 978998400000 | 97.61 |
| 979084800000 | 97.13 |
| 979171200000 | 98.34 |
| 979257600000 | 99.51 |
| 979516800000 | 98.96 |
| 979603200000 | 98.13 |
| 979689600000 | 100.05 |
| 979776000000 | 101.69 |
| 979862400000 | 102.46 |
| 980121600000 | 102.4 |
| 980208000000 | 102.74 |
| 980294400000 | 101.62 |
| 980380800000 | 100.65 |
| 980467200000 | 99.96 |
| 980726400000 | 100.23 |
| 980812800000 | 102.1 |
| 980899200000 | 103.86 |
| 980985600000 | 104.26 |
| 981072000000 | 103.64 |
| 981331200000 | 103.5 |
| 981417600000 | 103.57 |
| 981504000000 | 102.35 |
| 981590400000 | 101.12 |
| 981676800000 | 100.13 |
| 981936000000 | 99.73 |
| 982022400000 | 98.66 |
| 982108800000 | 97.65 |
| 982195200000 | 98 |
| 982281600000 | 97.89 |
| 982540800000 | 98.9 |
| 982627200000 | 99.33 |
| 982713600000 | 101.23 |
| 982800000000 | 103.01 |
| 982886400000 | 105.47 |
| 983145600000 | 104.1 |
| 983232000000 | 103.93 |
| 983318400000 | 101.92 |
| 983404800000 | 102.25 |
| 983491200000 | 101.76 |
| 983750400000 | 101.31 |
| 983836800000 | 102.55 |
| 983923200000 | 102.39 |
| 984009600000 | 102.98 |
| 984096000000 | 102.15 |
| 984355200000 | 99.25 |
| 984441600000 | 96.27 |
| 984528000000 | 93.83 |
| 984614400000 | 93.8 |
| 984700800000 | 92.62 |
| 984960000000 | 91.94 |
| 985046400000 | 92.5 |
| 985132800000 | 89.82 |
| 985219200000 | 86.5 |
| 985305600000 | 88.53 |
| 985564800000 | 90.34 |
| 985651200000 | 91.31 |
| 985737600000 | 89.95 |
| 985824000000 | 89.13 |
| 985910400000 | 89.49 |
| 986169600000 | 88.72 |
| 986256000000 | 88.11 |
| 986342400000 | 88.5 |
| 986428800000 | 89.95 |
| 986515200000 | 90.18 |
| 986774400000 | 90.89 |
| 986860800000 | 91.75 |
| 986947200000 | 91.88 |
| 987033600000 | 92.12 |
| 987465600000 | 90.57 |
| 987552000000 | 93.5 |
| 987638400000 | 95.2 |
| 987724800000 | 95.76 |
| 987984000000 | 94.49 |
| 988070400000 | 94.26 |
| 988156800000 | 94.27 |
| 988243200000 | 92.52 |
| 988329600000 | 92.82 |
| 988588800000 | 94.42 |
| 988675200000 | 94.74 |
| 988761600000 | 94.97 |
| 988848000000 | 94 |
| 988934400000 | 94.78 |
| 989193600000 | 95.17 |
| 989280000000 | 94.77 |
| 989366400000 | 94.79 |
| 989452800000 | 96.75 |
| 989539200000 | 96.26 |
| 989798400000 | 95.13 |
| 989884800000 | 96.1 |
| 989971200000 | 95.97 |
| 990057600000 | 96.87 |
| 990144000000 | 97.45 |
| 990403200000 | 98.65 |
| 990489600000 | 97.13 |
| 990576000000 | 95.77 |
| 990662400000 | 96.12 |
| 990748800000 | 96.77 |
| 991008000000 | 96.38 |
| 991094400000 | 95.86 |
| 991180800000 | 95.21 |
| 991267200000 | 93.77 |
| 991353600000 | 93.14 |
| 991612800000 | 92.92 |
| 991699200000 | 94.25 |
| 991785600000 | 93.54 |
| 991872000000 | 93.42 |
| 991958400000 | 93.53 |
| 992217600000 | 91.84 |
| 992304000000 | 90.5 |
| 992390400000 | 91.68 |
| 992476800000 | 91.24 |
| 992563200000 | 90.21 |
| 992822400000 | 90.1 |
| 992908800000 | 88.97 |
| 992995200000 | 88.1 |
| 993081600000 | 88.07 |
| 993168000000 | 88.26 |
| 993427200000 | 88.82 |
| 993513600000 | 87.57 |
| 993600000000 | 87.55 |
| 993686400000 | 86.37 |
| 993772800000 | 86.66 |
| 994032000000 | 86.92 |
| 994118400000 | 87.66 |
| 994204800000 | 87.14 |
| 994291200000 | 85.8 |
| 994377600000 | 85.53 |
| 994636800000 | 84.83 |
| 994723200000 | 85.9 |
| 994809600000 | 85.78 |
| 994896000000 | 86.06 |
| 994982400000 | 86.25 |
| 995241600000 | 85.81 |
| 995328000000 | 85.05 |
| 995414400000 | 85.97 |
| 995500800000 | 87.16 |
| 995587200000 | 86.66 |
| 995846400000 | 86.17 |
| 995932800000 | 86.22 |
| 996019200000 | 86.02 |
| 996105600000 | 86.35 |
| 996192000000 | 86.78 |
| 996451200000 | 86.67 |
| 996537600000 | 87.4 |
| 996624000000 | 88.57 |
| 996710400000 | 89.75 |
| 996796800000 | 90.02 |
| 997056000000 | 89.46 |
| 997142400000 | 88.64 |
| 997228800000 | 88.15 |
| 997315200000 | 88.14 |
| 997401600000 | 87.77 |
| 997660800000 | 87.99 |
| 997747200000 | 89.07 |
| 997833600000 | 89.37 |
| 997920000000 | 89.2 |
| 998006400000 | 88.36 |
| 998265600000 | 86.45 |
| 998352000000 | 87.02 |
| 998438400000 | 87.28 |
| 998524800000 | 87.84 |
| 998611200000 | 88.44 |
| 998870400000 | 88.64 |
| 998956800000 | 87.7 |
| 999043200000 | 87.2 |
| 999129600000 | 86.84 |
| 999216000000 | 86.28 |
| 999475200000 | 84.98 |
| 999561600000 | 83.71 |
| 999648000000 | 83.89 |
| 999734400000 | 84.25 |
| 999820800000 | 84.23 |
| 1000080000000 | 82.5 |
| 1000166400000 | 80.91 |
| 1000252800000 | 80.04 |
| 1000339200000 | 80.77 |
| 1000425600000 | 80 |
| 1000684800000 | 78.67 |
| 1000771200000 | 77.68 |
| 1000857600000 | 77.43 |
| 1000944000000 | 73.94 |
| 1001030400000 | 70.4 |
| 1001289600000 | 72.2 |
| 1001376000000 | 73.56 |
| 1001462400000 | 74.33 |
| 1001548800000 | 74.57 |
| 1001635200000 | 75.3 |
| 1001894400000 | 75.63 |
| 1001980800000 | 75.89 |
| 1002067200000 | 76.09 |
| 1002153600000 | 77.67 |
| 1002240000000 | 78.05 |
| 1002499200000 | 77.95 |
| 1002585600000 | 78.79 |
| 1002672000000 | 79.22 |
| 1002758400000 | 80.75 |
| 1002844800000 | 80.6 |
| 1003104000000 | 80.5 |
| 1003190400000 | 81.13 |
| 1003276800000 | 81.48 |
| 1003363200000 | 80.64 |
| 1003449600000 | 79.96 |
| 1003708800000 | 79.95 |
| 1003795200000 | 80.95 |
| 1003881600000 | 81.53 |
| 1003968000000 | 80.68 |
| 1004054400000 | 81 |
| 1004313600000 | 81.35 |
| 1004400000000 | 79.91 |
| 1004486400000 | 80.55 |
| 1004572800000 | 80.5 |
| 1004659200000 | 80.53 |
| 1004918400000 | 80.33 |
| 1005004800000 | 80.46 |
| 1005091200000 | 80.68 |
| 1005177600000 | 81.85 |
| 1005264000000 | 81.9 |
| 1005523200000 | 80.74 |
| 1005609600000 | 81.41 |
| 1005696000000 | 82.39 |
| 1005782400000 | 82.39 |
| 1005868800000 | 83.21 |
| 1006128000000 | 83.4 |
| 1006214400000 | 82.62 |
| 1006300800000 | 82.26 |
| 1006387200000 | 83.2 |
| 1006473600000 | 83.74 |
| 1006732800000 | 84.7 |
| 1006819200000 | 84.83 |
| 1006905600000 | 84.94 |
| 1006992000000 | 84.88 |
| 1007078400000 | 85.71 |
| 1007337600000 | 84.27 |
| 1007424000000 | 85.09 |
| 1007510400000 | 86.59 |
| 1007596800000 | 87.27 |
| 1007683200000 | 87.01 |
| 1007942400000 | 85.8 |
| 1008028800000 | 86 |
| 1008115200000 | 85.94 |
| 1008201600000 | 85 |
| 1008288000000 | 85.41 |
| 1008547200000 | 84.91 |
| 1008633600000 | 85.18 |
| 1008720000000 | 84.71 |
| 1008806400000 | 84.27 |
| 1008892800000 | 83.98 |
| 1009152000000 | 83.98 |
| 1009411200000 | 85.26 |
| 1009497600000 | 86.59 |
| 1009756800000 | 86.86 |
| 1009929600000 | 88.8 |
| 1010016000000 | 90.21 |
| 1010102400000 | 90.2 |
| 1010361600000 | 90.02 |
| 1010448000000 | 88.76 |
| 1010534400000 | 89.37 |
| 1010620800000 | 89.02 |
| 1010707200000 | 90.28 |
| 1010966400000 | 88.75 |
| 1011052800000 | 87.98 |
| 1011139200000 | 85.96 |
| 1011225600000 | 86.73 |
| 1011312000000 | 87.12 |
| 1011571200000 | 86.62 |
| 1011657600000 | 87.27 |
| 1011744000000 | 86.62 |
| 1011830400000 | 87.22 |
| 1011916800000 | 85.47 |
| 1012176000000 | 85.24 |
| 1012262400000 | 85.58 |
| 1012348800000 | 84.85 |
| 1012435200000 | 85.61 |
| 1012521600000 | 86.37 |
| 1012780800000 | 87.2 |
| 1012867200000 | 86.24 |
| 1012953600000 | 86.54 |
| 1013040000000 | 86.51 |
| 1013126400000 | 86.52 |
| 1013385600000 | 87.66 |
| 1013472000000 | 87.71 |
| 1013558400000 | 87.82 |
| 1013644800000 | 88.4 |
| 1013731200000 | 88.61 |
| 1013990400000 | 88.32 |
| 1014076800000 | 88.53 |
| 1014163200000 | 87.83 |
| 1014249600000 | 88.88 |
| 1014336000000 | 89.3 |
| 1014595200000 | 89.09 |
| 1014681600000 | 89.13 |
| 1014768000000 | 90.23 |
| 1014854400000 | 90.59 |
| 1014940800000 | 90.76 |
| 1015200000000 | 92.9 |
| 1015286400000 | 92.89 |
| 1015372800000 | 92.98 |
| 1015459200000 | 94.41 |
| 1015545600000 | 94.16 |
| 1015804800000 | 94.41 |
| 1015891200000 | 93.53 |
| 1015977600000 | 93.55 |
| 1016064000000 | 94.03 |
| 1016150400000 | 94.3 |
| 1016409600000 | 94.8 |
| 1016496000000 | 94.62 |
| 1016582400000 | 94.25 |
| 1016668800000 | 94.67 |
| 1016755200000 | 94.14 |
| 1017014400000 | 93.98 |
| 1017100800000 | 93.94 |
| 1017187200000 | 93.95 |
| 1017273600000 | 93.91 |
| 1017705600000 | 95.87 |
| 1017792000000 | 95.94 |
| 1017878400000 | 95.21 |
| 1017964800000 | 96.42 |
| 1018224000000 | 94.92 |
| 1018310400000 | 95.7 |
| 1018396800000 | 95.69 |
| 1018483200000 | 95.72 |
| 1018569600000 | 95.7 |
| 1018828800000 | 95.87 |
| 1018915200000 | 96.83 |
| 1019001600000 | 98.06 |
| 1019088000000 | 97.62 |
| 1019174400000 | 97.87 |
| 1019433600000 | 96.53 |
| 1019520000000 | 96.18 |
| 1019606400000 | 96.68 |
| 1019692800000 | 96.26 |
| 1019779200000 | 97.93 |
| 1020038400000 | 97.69 |
| 1020124800000 | 97.13 |
| 1020211200000 | 97.71 |
| 1020297600000 | 98.27 |
| 1020384000000 | 99.53 |
| 1020643200000 | 98.91 |
| 1020729600000 | 98.2 |
| 1020816000000 | 99.21 |
| 1020902400000 | 99.56 |
| 1020988800000 | 99.46 |
| 1021248000000 | 99.67 |
| 1021334400000 | 100.19 |
| 1021420800000 | 100.99 |
| 1021507200000 | 101.36 |
| 1021593600000 | 102.45 |
| 1021852800000 | 102.35 |
| 1021939200000 | 101.54 |
| 1022025600000 | 101.23 |
| 1022112000000 | 100.72 |
| 1022198400000 | 100.07 |
| 1022457600000 | 100.3 |
| 1022544000000 | 101.17 |
| 1022630400000 | 100.61 |
| 1022716800000 | 100.48 |
| 1022803200000 | 100.06 |
| 1023062400000 | 100.58 |
| 1023148800000 | 99.08 |
| 1023235200000 | 99.12 |
| 1023321600000 | 99.52 |
| 1023408000000 | 97.47 |
| 1023667200000 | 97.75 |
| 1023753600000 | 98.61 |
| 1023840000000 | 97.29 |
| 1023926400000 | 96.33 |
| 1024012800000 | 94.52 |
| 1024272000000 | 95.28 |
| 1024358400000 | 96.49 |
| 1024444800000 | 95.83 |
| 1024531200000 | 94.49 |
| 1024617600000 | 94.93 |
| 1024876800000 | 93.87 |
| 1024963200000 | 95.69 |
| 1025049600000 | 94.81 |
| 1025136000000 | 97.02 |
| 1025222400000 | 98.75 |
| 1025481600000 | 99.15 |
| 1025568000000 | 97.57 |
| 1025654400000 | 96.45 |
| 1025740800000 | 97.01 |
| 1025827200000 | 98.28 |
| 1026086400000 | 99.42 |
| 1026172800000 | 99.48 |
| 1026259200000 | 98.17 |
| 1026345600000 | 96.83 |
| 1026432000000 | 96.68 |
| 1026691200000 | 97.09 |
| 1026777600000 | 96.48 |
| 1026864000000 | 97.45 |
| 1026950400000 | 97.54 |
| 1027036800000 | 96.49 |
| 1027296000000 | 93.23 |
| 1027382400000 | 89.71 |
| 1027468800000 | 85.35 |
| 1027555200000 | 88.32 |
| 1027641600000 | 87.41 |
| 1027900800000 | 88.55 |
| 1027987200000 | 90.03 |
| 1028073600000 | 89.12 |
| 1028160000000 | 88.47 |
| 1028246400000 | 88.3 |
| 1028505600000 | 86.06 |
| 1028592000000 | 85.07 |
| 1028678400000 | 86.66 |
| 1028764800000 | 86.13 |
| 1028851200000 | 87.2 |
| 1029110400000 | 87.89 |
| 1029196800000 | 87.68 |
| 1029283200000 | 86.85 |
| 1029369600000 | 87.23 |
| 1029456000000 | 87.06 |
| 1029715200000 | 86.44 |
| 1029801600000 | 86.96 |
| 1029888000000 | 88.01 |
| 1029974400000 | 87.81 |
| 1030060800000 | 87.04 |
| 1030320000000 | 86.82 |
| 1030406400000 | 88.18 |
| 1030492800000 | 87.1 |
| 1030579200000 | 86.96 |
| 1030665600000 | 86.62 |
| 1030924800000 | 86.57 |
| 1031011200000 | 85.84 |
| 1031097600000 | 84.78 |
| 1031184000000 | 84.31 |
| 1031270400000 | 84.74 |
| 1031529600000 | 83.97 |
| 1031616000000 | 84.48 |
| 1031702400000 | 85.62 |
| 1031788800000 | 85.21 |
| 1031875200000 | 83.91 |
| 1032134400000 | 83.15 |
| 1032220800000 | 82.88 |
| 1032307200000 | 81.91 |
| 1032393600000 | 82.01 |
| 1032480000000 | 82.13 |
| 1032739200000 | 80.26 |
| 1032825600000 | 77.96 |
| 1032912000000 | 77.58 |
| 1032998400000 | 78.7 |
| 1033084800000 | 78.64 |
| 1033344000000 | 77.31 |
| 1033430400000 | 77.47 |
| 1033516800000 | 77.66 |
| 1033603200000 | 76.81 |
| 1033689600000 | 75.92 |
| 1033948800000 | 74.98 |
| 1034035200000 | 73.81 |
| 1034121600000 | 74.45 |
| 1034208000000 | 74.22 |
| 1034294400000 | 76.49 |
| 1034553600000 | 76.6 |
| 1034640000000 | 79.44 |
| 1034726400000 | 79.14 |
| 1034812800000 | 79.07 |
| 1034899200000 | 79.38 |
| 1035158400000 | 80.19 |
| 1035244800000 | 80.39 |
| 1035331200000 | 79.76 |
| 1035417600000 | 79.86 |
| 1035504000000 | 79.06 |
| 1035763200000 | 80.18 |
| 1035849600000 | 78.44 |
| 1035936000000 | 79.75 |
| 1036022400000 | 80.96 |
| 1036108800000 | 80.78 |
| 1036368000000 | 82.39 |
| 1036454400000 | 82.94 |
| 1036540800000 | 82.57 |
| 1036627200000 | 83.01 |
| 1036713600000 | 83.41 |
| 1036972800000 | 82.68 |
| 1037059200000 | 83.09 |
| 1037145600000 | 83.11 |
| 1037232000000 | 83.9 |
| 1037318400000 | 85.04 |
| 1037577600000 | 85.42 |
| 1037664000000 | 84.22 |
| 1037750400000 | 84.23 |
| 1037836800000 | 85.87 |
| 1037923200000 | 85.94 |
| 1038182400000 | 85.32 |
| 1038268800000 | 84.97 |
| 1038355200000 | 85.43 |
| 1038441600000 | 86.62 |
| 1038528000000 | 87.53 |
| 1038787200000 | 88.35 |
| 1038873600000 | 86.32 |
| 1038960000000 | 86.15 |
| 1039046400000 | 86.62 |
| 1039132800000 | 84.48 |
| 1039392000000 | 83.63 |
| 1039478400000 | 83.51 |
| 1039564800000 | 84 |
| 1039651200000 | 84.35 |
| 1039737600000 | 83.58 |
| 1039996800000 | 83.83 |
| 1040083200000 | 84.33 |
| 1040169600000 | 85.37 |
| 1040256000000 | 85.34 |
| 1040342400000 | 85.46 |
| 1040601600000 | 85.21 |
| 1040688000000 | 85.58 |
| 1040947200000 | 85.86 |
| 1041206400000 | 86.43 |
| 1041292800000 | 86.65 |
| 1041465600000 | 86.56 |
| 1041552000000 | 87.87 |
| 1041811200000 | 88.15 |
| 1041897600000 | 88.26 |
| 1041984000000 | 87.74 |
| 1042070400000 | 87.92 |
| 1042156800000 | 88.59 |
| 1042416000000 | 88.95 |
| 1042502400000 | 89.39 |
| 1042588800000 | 89.3 |
| 1042675200000 | 89.63 |
| 1042761600000 | 89.09 |
| 1043020800000 | 89.28 |
| 1043107200000 | 89.17 |
| 1043193600000 | 88.16 |
| 1043280000000 | 87.99 |
| 1043366400000 | 88.62 |
| 1043625600000 | 86.82 |
| 1043712000000 | 85.37 |
| 1043798400000 | 84.75 |
| 1043884800000 | 84.47 |
| 1043971200000 | 84.19 |
| 1044230400000 | 85.21 |
| 1044316800000 | 85.19 |
| 1044403200000 | 84.14 |
| 1044489600000 | 84.19 |
| 1044576000000 | 83.85 |
| 1044835200000 | 82.59 |
| 1044921600000 | 83.17 |
| 1045008000000 | 82.44 |
| 1045094400000 | 82.92 |
| 1045180800000 | 82.49 |
| 1045440000000 | 83.37 |
| 1045526400000 | 82.36 |
| 1045612800000 | 82.67 |
| 1045699200000 | 82.5 |
| 1045785600000 | 82 |
| 1046044800000 | 81.78 |
| 1046131200000 | 80.47 |
| 1046217600000 | 80.15 |
| 1046304000000 | 79.66 |
| 1046390400000 | 80.83 |
| 1046649600000 | 81.7 |
| 1046736000000 | 81.47 |
| 1046822400000 | 81.89 |
| 1046908800000 | 81.37 |
| 1046995200000 | 80.55 |
| 1047254400000 | 80.66 |
| 1047340800000 | 80.44 |
| 1047427200000 | 79.91 |
| 1047513600000 | 79.58 |
| 1047600000000 | 80.36 |
| 1047859200000 | 79.64 |
| 1047945600000 | 80.71 |
| 1048032000000 | 80.74 |
| 1048118400000 | 81.19 |
| 1048204800000 | 81.66 |
| 1048464000000 | 81.31 |
| 1048550400000 | 80.92 |
| 1048636800000 | 81.45 |
| 1048723200000 | 80.85 |
| 1048809600000 | 81.38 |
| 1049068800000 | 80.9 |
| 1049155200000 | 81.33 |
| 1049241600000 | 81.44 |
| 1049328000000 | 82.06 |
| 1049414400000 | 82.15 |
| 1049673600000 | 83.56 |
| 1049760000000 | 83.44 |
| 1049846400000 | 83.98 |
| 1049932800000 | 83.78 |
| 1050019200000 | 84.17 |
| 1050278400000 | 84.11 |
| 1050364800000 | 85.26 |
| 1050451200000 | 86.06 |
| 1050537600000 | 86.05 |
| 1050969600000 | 86.79 |
| 1051056000000 | 88.68 |
| 1051142400000 | 89.35 |
| 1051228800000 | 89.38 |
| 1051488000000 | 89.86 |
| 1051574400000 | 91.13 |
| 1051660800000 | 92.87 |
| 1051747200000 | 93.4 |
| 1051833600000 | 93.32 |
| 1052092800000 | 94.92 |
| 1052179200000 | 95.79 |
| 1052265600000 | 96.4 |
| 1052352000000 | 96.16 |
| 1052438400000 | 95.96 |
| 1052697600000 | 96.99 |
| 1052784000000 | 97.1 |
| 1052870400000 | 97.37 |
| 1052956800000 | 97.19 |
| 1053043200000 | 98.94 |
| 1053302400000 | 98.37 |
| 1053388800000 | 98.15 |
| 1053475200000 | 97.73 |
| 1053561600000 | 98.82 |
| 1053648000000 | 99.34 |
| 1053907200000 | 99.49 |
| 1053993600000 | 98.97 |
| 1054080000000 | 99.29 |
| 1054166400000 | 100.18 |
| 1054252800000 | 100.46 |
| 1054512000000 | 101.66 |
| 1054598400000 | 101.05 |
| 1054684800000 | 101.36 |
| 1054771200000 | 102.93 |
| 1054857600000 | 102.89 |
| 1055116800000 | 102.99 |
| 1055203200000 | 101.88 |
| 1055289600000 | 103.24 |
| 1055376000000 | 104.44 |
| 1055462400000 | 104.66 |
| 1055721600000 | 104.69 |
| 1055808000000 | 105.71 |
| 1055894400000 | 104.14 |
| 1055980800000 | 104.2 |
| 1056067200000 | 102.92 |
| 1056326400000 | 102.19 |
| 1056412800000 | 100.38 |
| 1056499200000 | 101.57 |
| 1056585600000 | 100.4 |
| 1056672000000 | 101.77 |
| 1056931200000 | 102.45 |
| 1057017600000 | 102.37 |
| 1057104000000 | 102.77 |
| 1057190400000 | 103.39 |
| 1057276800000 | 103.5 |
| 1057536000000 | 103.46 |
| 1057622400000 | 104.02 |
| 1057708800000 | 103.85 |
| 1057795200000 | 103.96 |
| 1057881600000 | 103.04 |
| 1058140800000 | 104.11 |
| 1058227200000 | 103.52 |
| 1058313600000 | 103.9 |
| 1058400000000 | 102.78 |
| 1058486400000 | 103.94 |
| 1058745600000 | 103.66 |
| 1058832000000 | 103.44 |
| 1058918400000 | 105.3 |
| 1059004800000 | 106.17 |
| 1059091200000 | 107.27 |
| 1059350400000 | 107.14 |
| 1059436800000 | 106.83 |
| 1059523200000 | 106.06 |
| 1059609600000 | 105.07 |
| 1059696000000 | 105.54 |
| 1059955200000 | 106.64 |
| 1060041600000 | 106.85 |
| 1060128000000 | 105.86 |
| 1060214400000 | 106.26 |
| 1060300800000 | 106.71 |
| 1060560000000 | 107.18 |
| 1060646400000 | 107.44 |
| 1060732800000 | 108.24 |
| 1060819200000 | 108.16 |
| 1060905600000 | 109 |
| 1061164800000 | 108.74 |
| 1061251200000 | 109.49 |
| 1061337600000 | 109.48 |
| 1061424000000 | 109.44 |
| 1061510400000 | 109.47 |
| 1061769600000 | 109.05 |
| 1061856000000 | 108.1 |
| 1061942400000 | 108.49 |
| 1062028800000 | 109.06 |
| 1062115200000 | 110.79 |
| 1062374400000 | 112.69 |
| 1062460800000 | 112.11 |
| 1062547200000 | 114.77 |
| 1062633600000 | 115.96 |
| 1062720000000 | 117.85 |
| 1062979200000 | 117.14 |
| 1063065600000 | 117.17 |
| 1063152000000 | 115.78 |
| 1063238400000 | 116.48 |
| 1063324800000 | 117.89 |
| 1063584000000 | 118.08 |
| 1063670400000 | 117.01 |
| 1063756800000 | 118.81 |
| 1063843200000 | 117.86 |
| 1063929600000 | 119.25 |
| 1064188800000 | 117.91 |
| 1064275200000 | 118.02 |
| 1064361600000 | 118.54 |
| 1064448000000 | 116.42 |
| 1064534400000 | 115.56 |
| 1064793600000 | 117.87 |
| 1064880000000 | 116.72 |
| 1064966400000 | 117.69 |
| 1065052800000 | 118.6 |
| 1065139200000 | 119.08 |
| 1065398400000 | 121.19 |
| 1065484800000 | 121.67 |
| 1065571200000 | 122.5 |
| 1065657600000 | 122.44 |
| 1065744000000 | 122.88 |
| 1066003200000 | 122.62 |
| 1066089600000 | 123.39 |
| 1066176000000 | 123.93 |
| 1066262400000 | 123.81 |
| 1066348800000 | 124.18 |
| 1066608000000 | 124.35 |
| 1066694400000 | 124.65 |
| 1066780800000 | 124.97 |
| 1066867200000 | 124.76 |
| 1066953600000 | 125.35 |
| 1067212800000 | 125.01 |
| 1067299200000 | 125.82 |
| 1067385600000 | 127.02 |
| 1067472000000 | 127.13 |
| 1067558400000 | 126.39 |
| 1067817600000 | 126.75 |
| 1067904000000 | 127.62 |
| 1067990400000 | 127.04 |
| 1068076800000 | 126.94 |
| 1068163200000 | 128.63 |
| 1068422400000 | 128.37 |
| 1068508800000 | 127.67 |
| 1068595200000 | 129.25 |
| 1068681600000 | 131.06 |
| 1068768000000 | 132.32 |
| 1069027200000 | 130.95 |
| 1069113600000 | 131.9 |
| 1069200000000 | 131.28 |
| 1069286400000 | 131.51 |
| 1069372800000 | 132.12 |
| 1069632000000 | 131.5 |
| 1069718400000 | 132.12 |
| 1069804800000 | 133.78 |
| 1069891200000 | 134.27 |
| 1069977600000 | 134.52 |
| 1070236800000 | 136.29 |
| 1070323200000 | 137.88 |
| 1070409600000 | 138.69 |
| 1070496000000 | 137.98 |
| 1070582400000 | 139.16 |
| 1070841600000 | 139.97 |
| 1070928000000 | 140.35 |
| 1071014400000 | 139.53 |
| 1071100800000 | 138.07 |
| 1071187200000 | 139.39 |
| 1071446400000 | 139.81 |
| 1071532800000 | 138.88 |
| 1071619200000 | 138.69 |
| 1071705600000 | 138.6 |
| 1071792000000 | 138.27 |
| 1072051200000 | 138.56 |
| 1072137600000 | 139.63 |
| 1072224000000 | 139.85 |
| 1072656000000 | 141.21 |
| 1072742400000 | 142.24 |
| 1072828800000 | 143.18 |
| 1073001600000 | 144.83 |
| 1073260800000 | 146.02 |
| 1073347200000 | 146.5 |
| 1073433600000 | 146.52 |
| 1073520000000 | 148.08 |
| 1073606400000 | 149.57 |
| 1073865600000 | 148.71 |
| 1073952000000 | 149.15 |
| 1074038400000 | 148.62 |
| 1074124800000 | 148.52 |
| 1074211200000 | 147.14 |
| 1074470400000 | 148.03 |
| 1074556800000 | 149.4 |
| 1074643200000 | 149.54 |
| 1074729600000 | 151.92 |
| 1074816000000 | 152.1 |
| 1075075200000 | 150.94 |
| 1075161600000 | 151.7 |
| 1075248000000 | 150.98 |
| 1075334400000 | 147.51 |
| 1075420800000 | 149.04 |
| 1075680000000 | 149.1 |
| 1075766400000 | 150.17 |
| 1075852800000 | 150.2 |
| 1075939200000 | 151.57 |
| 1076025600000 | 154.42 |
| 1076284800000 | 154.86 |
| 1076371200000 | 154.77 |
| 1076457600000 | 154.74 |
| 1076544000000 | 157.3 |
| 1076630400000 | 157.01 |
| 1076889600000 | 157.26 |
| 1076976000000 | 158.23 |
| 1077062400000 | 159.34 |
| 1077148800000 | 158.05 |
| 1077235200000 | 156.81 |
| 1077494400000 | 156.32 |
| 1077580800000 | 156 |
| 1077667200000 | 154.91 |
| 1077753600000 | 154.21 |
| 1077840000000 | 154.5 |
| 1078099200000 | 155.87 |
| 1078185600000 | 154.95 |
| 1078272000000 | 153.37 |
| 1078358400000 | 154.24 |
| 1078444800000 | 157.48 |
| 1078704000000 | 158.13 |
| 1078790400000 | 157.36 |
| 1078876800000 | 154.32 |
| 1078963200000 | 151.78 |
| 1079049600000 | 150.58 |
| 1079308800000 | 149.37 |
| 1079395200000 | 150.64 |
| 1079481600000 | 150.98 |
| 1079568000000 | 151.96 |
| 1079654400000 | 151.24 |
| 1079913600000 | 149.31 |
| 1080000000000 | 149.51 |
| 1080086400000 | 148.17 |
| 1080172800000 | 150.32 |
| 1080259200000 | 149.92 |
| 1080518400000 | 151.06 |
| 1080604800000 | 151.21 |
| 1080691200000 | 153 |
| 1080777600000 | 155.29 |
| 1080864000000 | 154.87 |
| 1081123200000 | 153.7 |
| 1081209600000 | 154.26 |
| 1081296000000 | 157.13 |
| 1081382400000 | 156.45 |
| 1081814400000 | 154.94 |
| 1081900800000 | 153.78 |
| 1081987200000 | 153.65 |
| 1082073600000 | 154.98 |
| 1082332800000 | 154.76 |
| 1082419200000 | 155.01 |
| 1082505600000 | 153.86 |
| 1082592000000 | 154.99 |
| 1082678400000 | 155.07 |
| 1082937600000 | 156.2 |
| 1083024000000 | 156.78 |
| 1083110400000 | 154.84 |
| 1083196800000 | 154.67 |
| 1083283200000 | 154.27 |
| 1083542400000 | 154.39 |
| 1083628800000 | 156.26 |
| 1083715200000 | 158.23 |
| 1083801600000 | 155.83 |
| 1083888000000 | 153.5 |
| 1084147200000 | 147.94 |
| 1084233600000 | 149.24 |
| 1084320000000 | 148.84 |
| 1084406400000 | 148.87 |
| 1084492800000 | 149.17 |
| 1084752000000 | 148.9 |
| 1084838400000 | 149.47 |
| 1084924800000 | 151.94 |
| 1085011200000 | 150.72 |
| 1085097600000 | 151.98 |
| 1085356800000 | 152.41 |
| 1085443200000 | 153.69 |
| 1085529600000 | 154.69 |
| 1085616000000 | 157.44 |
| 1085702400000 | 157.36 |
| 1085961600000 | 157.21 |
| 1086048000000 | 157.25 |
| 1086134400000 | 158.74 |
| 1086220800000 | 157.86 |
| 1086307200000 | 158.64 |
| 1086566400000 | 161.19 |
| 1086652800000 | 161.13 |
| 1086739200000 | 158.66 |
| 1086825600000 | 157.8 |
| 1086912000000 | 157.42 |
| 1087171200000 | 157.48 |
| 1087257600000 | 157.1 |
| 1087344000000 | 156.71 |
| 1087430400000 | 156.78 |
| 1087516800000 | 158.34 |
| 1087776000000 | 158.33 |
| 1087862400000 | 157.76 |
| 1087948800000 | 157.7 |
| 1088035200000 | 159.87 |
| 1088121600000 | 159.7 |
| 1088380800000 | 161.01 |
| 1088467200000 | 160.6 |
| 1088553600000 | 160.73 |
| 1088640000000 | 160.91 |
| 1088726400000 | 161.81 |
| 1088985600000 | 160.89 |
| 1089072000000 | 160.85 |
| 1089158400000 | 161.84 |
| 1089244800000 | 161.76 |
| 1089331200000 | 160.88 |
| 1089590400000 | 161.16 |
| 1089676800000 | 160.63 |
| 1089763200000 | 161.06 |
| 1089849600000 | 160.33 |
| 1089936000000 | 161.08 |
| 1090195200000 | 159.89 |
| 1090281600000 | 155.31 |
| 1090368000000 | 154.95 |
| 1090454400000 | 153.97 |
| 1090540800000 | 152.34 |
| 1090800000000 | 152.28 |
| 1090886400000 | 151.75 |
| 1090972800000 | 151.87 |
| 1091059200000 | 153.53 |
| 1091145600000 | 153.27 |
| 1091404800000 | 153.82 |
| 1091491200000 | 155.47 |
| 1091577600000 | 154.78 |
| 1091664000000 | 154.48 |
| 1091750400000 | 155.46 |
| 1092009600000 | 153.76 |
| 1092096000000 | 155.48 |
| 1092182400000 | 153.53 |
| 1092268800000 | 153.61 |
| 1092355200000 | 155.39 |
| 1092614400000 | 155.23 |
| 1092700800000 | 155.29 |
| 1092787200000 | 154.8 |
| 1092873600000 | 156.28 |
| 1092960000000 | 156.46 |
| 1093219200000 | 156.57 |
| 1093305600000 | 155.48 |
| 1093392000000 | 154.98 |
| 1093478400000 | 155.43 |
| 1093564800000 | 154.75 |
| 1093824000000 | 154.95 |
| 1093910400000 | 155.7 |
| 1093996800000 | 156.78 |
| 1094083200000 | 157.14 |
| 1094169600000 | 156.35 |
| 1094428800000 | 156.47 |
| 1094515200000 | 156.48 |
| 1094601600000 | 157.07 |
| 1094688000000 | 158 |
| 1094774400000 | 160.8 |
| 1095033600000 | 161.11 |
| 1095120000000 | 161.37 |
| 1095206400000 | 158.93 |
| 1095292800000 | 159.34 |
| 1095379200000 | 159.61 |
| 1095638400000 | 159.27 |
| 1095724800000 | 161.31 |
| 1095811200000 | 161.33 |
| 1095897600000 | 161.46 |
| 1095984000000 | 160.87 |
| 1096243200000 | 160.82 |
| 1096329600000 | 161 |
| 1096416000000 | 162.77 |
| 1096502400000 | 163.84 |
| 1096588800000 | 165.26 |
| 1096848000000 | 164.74 |
| 1096934400000 | 165.3 |
| 1097020800000 | 164.27 |
| 1097107200000 | 164.7 |
| 1097193600000 | 166.42 |
| 1097452800000 | 165.35 |
| 1097539200000 | 163.63 |
| 1097625600000 | 163.06 |
| 1097712000000 | 163.56 |
| 1097798400000 | 164.6 |
| 1098057600000 | 164.97 |
| 1098144000000 | 165.96 |
| 1098230400000 | 165.67 |
| 1098316800000 | 165.88 |
| 1098403200000 | 167.33 |
| 1098662400000 | 167.8 |
| 1098748800000 | 167.75 |
| 1098835200000 | 168.19 |
| 1098921600000 | 167.84 |
| 1099008000000 | 168.33 |
| 1099267200000 | 170.47 |
| 1099353600000 | 170.72 |
| 1099440000000 | 173.27 |
| 1099526400000 | 174.2 |
| 1099612800000 | 175.62 |
| 1099872000000 | 176.6 |
| 1099958400000 | 176.27 |
| 1100044800000 | 177.71 |
| 1100131200000 | 178.38 |
| 1100217600000 | 179.62 |
| 1100476800000 | 180.49 |
| 1100563200000 | 180.6 |
| 1100649600000 | 182.31 |
| 1100736000000 | 182.55 |
| 1100822400000 | 184.52 |
| 1101081600000 | 183.88 |
| 1101168000000 | 185.72 |
| 1101254400000 | 187.19 |
| 1101340800000 | 189.69 |
| 1101427200000 | 190.64 |
| 1101686400000 | 191.75 |
| 1101772800000 | 191.48 |
| 1101859200000 | 192.87 |
| 1101945600000 | 192.16 |
| 1102032000000 | 194.19 |
| 1102291200000 | 195.18 |
| 1102377600000 | 195.55 |
| 1102464000000 | 191.3 |
| 1102550400000 | 190.12 |
| 1102636800000 | 192.48 |
| 1102896000000 | 193.49 |
| 1102982400000 | 193.15 |
| 1103068800000 | 195.31 |
| 1103155200000 | 193.32 |
| 1103241600000 | 192.28 |
| 1103500800000 | 195.9 |
| 1103587200000 | 195.9 |
| 1103673600000 | 196.67 |
| 1103760000000 | 198.6 |
| 1103846400000 | 198.6 |
| 1104105600000 | 200.5 |
| 1104192000000 | 200.41 |
| 1104278400000 | 200.48 |
| 1104364800000 | 201.36 |
| 1104451200000 | 200.71 |
| 1104710400000 | 201.25 |
| 1104796800000 | 198.97 |
| 1104883200000 | 197.65 |
| 1104969600000 | 195.73 |
| 1105056000000 | 195.2 |
| 1105315200000 | 196.76 |
| 1105401600000 | 197.6 |
| 1105488000000 | 197.9 |
| 1105574400000 | 197.81 |
| 1105660800000 | 196.51 |
| 1105920000000 | 197.79 |
| 1106006400000 | 197.53 |
| 1106092800000 | 198.62 |
| 1106179200000 | 195.26 |
| 1106265600000 | 196.17 |
| 1106524800000 | 195.55 |
| 1106611200000 | 195.53 |
| 1106697600000 | 197.31 |
| 1106784000000 | 196.19 |
| 1106870400000 | 195.53 |
| 1107129600000 | 195.7 |
| 1107216000000 | 197.08 |
| 1107302400000 | 198.76 |
| 1107388800000 | 198.92 |
| 1107475200000 | 199.93 |
| 1107734400000 | 199.97 |
| 1107820800000 | 198.98 |
| 1107907200000 | 199.9 |
| 1107993600000 | 199.43 |
| 1108080000000 | 200.23 |
| 1108339200000 | 202.4 |
| 1108425600000 | 204.4 |
| 1108512000000 | 204.32 |
| 1108598400000 | 205.86 |
| 1108684800000 | 205.8 |
| 1108944000000 | 206.12 |
| 1109030400000 | 207.76 |
| 1109116800000 | 206.45 |
| 1109203200000 | 208.35 |
| 1109289600000 | 209.53 |
| 1109548800000 | 211.19 |
| 1109635200000 | 209.93 |
| 1109721600000 | 210.29 |
| 1109808000000 | 211.48 |
| 1109894400000 | 214.27 |
| 1110153600000 | 214.35 |
| 1110240000000 | 216.02 |
| 1110326400000 | 215.81 |
| 1110412800000 | 215.58 |
| 1110499200000 | 216.92 |
| 1110758400000 | 214.51 |
| 1110844800000 | 214.72 |
| 1110931200000 | 215.11 |
| 1111017600000 | 213.72 |
| 1111104000000 | 212.32 |
| 1111363200000 | 210.23 |
| 1111449600000 | 211.28 |
| 1111536000000 | 206.87 |
| 1111622400000 | 207.63 |
| 1112054400000 | 206.71 |
| 1112140800000 | 206.66 |
| 1112227200000 | 208.47 |
| 1112313600000 | 208.87 |
| 1112572800000 | 206.45 |
| 1112659200000 | 208.8 |
| 1112745600000 | 210.95 |
| 1112832000000 | 212.79 |
| 1112918400000 | 213.18 |
| 1113177600000 | 214.46 |
| 1113264000000 | 213.31 |
| 1113350400000 | 215.38 |
| 1113436800000 | 212.47 |
| 1113523200000 | 211.13 |
| 1113782400000 | 208.95 |
| 1113868800000 | 210.53 |
| 1113955200000 | 212.16 |
| 1114041600000 | 212.17 |
| 1114128000000 | 212.77 |
| 1114387200000 | 212.18 |
| 1114473600000 | 211.19 |
| 1114560000000 | 206.86 |
| 1114646400000 | 204.34 |
| 1114732800000 | 204.31 |
| 1114992000000 | 205.3 |
| 1115078400000 | 206.36 |
| 1115164800000 | 207.01 |
| 1115251200000 | 206.82 |
| 1115337600000 | 207.83 |
| 1115596800000 | 207.9 |
| 1115683200000 | 207.77 |
| 1115769600000 | 207.38 |
| 1115856000000 | 205.98 |
| 1115942400000 | 204.81 |
| 1116201600000 | 204.72 |
| 1116288000000 | 205.33 |
| 1116374400000 | 207.73 |
| 1116460800000 | 208.39 |
| 1116547200000 | 207.86 |
| 1116806400000 | 209.86 |
| 1116892800000 | 210.98 |
| 1116979200000 | 211.28 |
| 1117065600000 | 212.46 |
| 1117152000000 | 212.82 |
| 1117411200000 | 212.31 |
| 1117497600000 | 211.08 |
| 1117584000000 | 211.51 |
| 1117670400000 | 211.5 |
| 1117756800000 | 211.22 |
| 1118016000000 | 211.06 |
| 1118102400000 | 212.83 |
| 1118188800000 | 214.77 |
| 1118275200000 | 213.33 |
| 1118361600000 | 214.11 |
| 1118620800000 | 212.64 |
| 1118707200000 | 213.73 |
| 1118793600000 | 214.45 |
| 1118880000000 | 215.45 |
| 1118966400000 | 219.61 |
| 1119225600000 | 217.73 |
| 1119312000000 | 218.02 |
| 1119398400000 | 217.57 |
| 1119484800000 | 216 |
| 1119571200000 | 216.39 |
| 1119830400000 | 215.53 |
| 1119916800000 | 215.3 |
| 1120003200000 | 215.5 |
| 1120089600000 | 216.53 |
| 1120176000000 | 214.51 |
| 1120435200000 | 214.55 |
| 1120521600000 | 216.14 |
| 1120608000000 | 217.59 |
| 1120694400000 | 215.37 |
| 1120780800000 | 217.57 |
| 1121040000000 | 221.83 |
| 1121126400000 | 224.83 |
| 1121212800000 | 223.56 |
| 1121299200000 | 223.31 |
| 1121385600000 | 222.33 |
| 1121644800000 | 222.94 |
| 1121731200000 | 221.22 |
| 1121817600000 | 220.63 |
| 1121904000000 | 223.69 |
| 1121990400000 | 224.49 |
| 1122249600000 | 224.17 |
| 1122336000000 | 222.84 |
| 1122422400000 | 225.56 |
| 1122508800000 | 228.35 |
| 1122595200000 | 229.63 |
| 1122854400000 | 232.27 |
| 1122940800000 | 234.26 |
| 1123027200000 | 236.42 |
| 1123113600000 | 237.12 |
| 1123200000000 | 236.13 |
| 1123459200000 | 237.99 |
| 1123545600000 | 238.13 |
| 1123632000000 | 238.75 |
| 1123718400000 | 239.18 |
| 1123804800000 | 239.76 |
| 1124064000000 | 238.49 |
| 1124150400000 | 237.27 |
| 1124236800000 | 235.9 |
| 1124323200000 | 232.52 |
| 1124409600000 | 233.26 |
| 1124668800000 | 236.28 |
| 1124755200000 | 234.32 |
| 1124841600000 | 233.51 |
| 1124928000000 | 233.16 |
| 1125014400000 | 234.47 |
| 1125273600000 | 233.08 |
| 1125360000000 | 232.44 |
| 1125446400000 | 236.72 |
| 1125532800000 | 243.08 |
| 1125619200000 | 244.72 |
| 1125878400000 | 244.86 |
| 1125964800000 | 246.17 |
| 1126051200000 | 247 |
| 1126137600000 | 244.94 |
| 1126224000000 | 247.16 |
| 1126483200000 | 245.54 |
| 1126569600000 | 244.19 |
| 1126656000000 | 245.94 |
| 1126742400000 | 245.08 |
| 1126828800000 | 245.8 |
| 1127088000000 | 246.62 |
| 1127174400000 | 247.87 |
| 1127260800000 | 248.17 |
| 1127347200000 | 246.97 |
| 1127433600000 | 244.98 |
| 1127692800000 | 245.39 |
| 1127779200000 | 244.73 |
| 1127865600000 | 244.95 |
| 1127952000000 | 245.65 |
| 1128038400000 | 247.53 |
| 1128297600000 | 245.13 |
| 1128384000000 | 245.43 |
| 1128470400000 | 243.72 |
| 1128556800000 | 242.05 |
| 1128643200000 | 241.14 |
| 1128902400000 | 240.19 |
| 1128988800000 | 239.27 |
| 1129075200000 | 238.34 |
| 1129161600000 | 229 |
| 1129248000000 | 228.8 |
| 1129507200000 | 229.27 |
| 1129593600000 | 225.7 |
| 1129680000000 | 220.45 |
| 1129766400000 | 222.03 |
| 1129852800000 | 219.86 |
| 1130112000000 | 224.61 |
| 1130198400000 | 229.09 |
| 1130284800000 | 230.78 |
| 1130371200000 | 228.16 |
| 1130457600000 | 226.46 |
| 1130716800000 | 229.46 |
| 1130803200000 | 229.07 |
| 1130889600000 | 231.49 |
| 1130976000000 | 232.41 |
| 1131062400000 | 228.92 |
| 1131321600000 | 228.19 |
| 1131408000000 | 227.83 |
| 1131494400000 | 227.92 |
| 1131580800000 | 228.23 |
| 1131667200000 | 229 |
| 1131926400000 | 229.05 |
| 1132012800000 | 225.62 |
| 1132099200000 | 224.24 |
| 1132185600000 | 228.04 |
| 1132272000000 | 227.59 |
| 1132531200000 | 229.19 |
| 1132617600000 | 229.77 |
| 1132704000000 | 232.32 |
| 1132790400000 | 232.49 |
| 1132876800000 | 233.01 |
| 1133136000000 | 233.56 |
| 1133222400000 | 232.13 |
| 1133308800000 | 233.36 |
| 1133395200000 | 234.86 |
| 1133481600000 | 237.68 |
| 1133740800000 | 239.18 |
| 1133827200000 | 241.21 |
| 1133913600000 | 241.3 |
| 1134000000000 | 243.22 |
| 1134086400000 | 244.49 |
| 1134345600000 | 246.48 |
| 1134432000000 | 246.92 |
| 1134518400000 | 249.01 |
| 1134604800000 | 246.61 |
| 1134691200000 | 247.94 |
| 1134950400000 | 247.34 |
| 1135036800000 | 246.06 |
| 1135123200000 | 245.86 |
| 1135209600000 | 248.39 |
| 1135296000000 | 251.02 |
| 1135641600000 | 251.43 |
| 1135728000000 | 253.56 |
| 1135814400000 | 253.01 |
| 1135900800000 | 252.82 |
| 1136160000000 | 253.47 |
| 1136246400000 | 260.08 |
| 1136332800000 | 265.36 |
| 1136419200000 | 265.34 |
| 1136505600000 | 266.7 |
| 1136764800000 | 266.21 |
| 1136851200000 | 263.06 |
| 1136937600000 | 264.49 |
| 1137024000000 | 266.47 |
| 1137110400000 | 265.24 |
| 1137369600000 | 266.7 |
| 1137456000000 | 263.98 |
| 1137542400000 | 260.59 |
| 1137628800000 | 264.77 |
| 1137715200000 | 265.68 |
| 1137974400000 | 268.53 |
| 1138060800000 | 269.04 |
| 1138147200000 | 270.02 |
| 1138233600000 | 271.97 |
| 1138320000000 | 273.97 |
| 1138579200000 | 274.17 |
| 1138665600000 | 274.69 |
| 1138752000000 | 275.83 |
| 1138838400000 | 275.48 |
| 1138924800000 | 272.32 |
| 1139184000000 | 272.12 |
| 1139270400000 | 270.88 |
| 1139356800000 | 271.19 |
| 1139443200000 | 274.64 |
| 1139529600000 | 273.56 |
| 1139788800000 | 272.83 |
| 1139875200000 | 272.67 |
| 1139961600000 | 274.29 |
| 1140048000000 | 275.11 |
| 1140134400000 | 278.33 |
| 1140393600000 | 281.05 |
| 1140480000000 | 281.16 |
| 1140566400000 | 281.09 |
| 1140652800000 | 282.19 |
| 1140739200000 | 282.45 |
| 1140998400000 | 283.63 |
| 1141084800000 | 280.44 |
| 1141171200000 | 283.91 |
| 1141257600000 | 284.95 |
| 1141344000000 | 286.02 |
| 1141603200000 | 286.8 |
| 1141689600000 | 282.11 |
| 1141776000000 | 281.1 |
| 1141862400000 | 283.87 |
| 1141948800000 | 283.87 |
| 1142208000000 | 285.96 |
| 1142294400000 | 290.81 |
| 1142380800000 | 293.1 |
| 1142467200000 | 297.83 |
| 1142553600000 | 298.65 |
| 1142812800000 | 301.08 |
| 1142899200000 | 298.76 |
| 1142985600000 | 299.91 |
| 1143072000000 | 298.58 |
| 1143158400000 | 300.69 |
| 1143417600000 | 301.67 |
| 1143504000000 | 303.17 |
| 1143590400000 | 300.6 |
| 1143676800000 | 305.59 |
| 1143763200000 | 303.55 |
| 1144022400000 | 308.55 |
| 1144108800000 | 311.39 |
| 1144195200000 | 313.84 |
| 1144281600000 | 315.58 |
| 1144368000000 | 311.56 |
| 1144627200000 | 311.38 |
| 1144713600000 | 310.92 |
| 1144800000000 | 307.8 |
| 1144886400000 | 309.23 |
| 1145318400000 | 315.58 |
| 1145404800000 | 320.9 |
| 1145491200000 | 322.48 |
| 1145577600000 | 328.52 |
| 1145836800000 | 330.9 |
| 1145923200000 | 330.18 |
| 1146009600000 | 332.75 |
| 1146096000000 | 331.74 |
| 1146182400000 | 333.8 |
| 1146441600000 | 334.81 |
| 1146528000000 | 341.36 |
| 1146614400000 | 341.56 |
| 1146700800000 | 347.71 |
| 1146787200000 | 352.27 |
| 1147046400000 | 352.92 |
| 1147132800000 | 355.3 |
| 1147219200000 | 358.16 |
| 1147305600000 | 359.51 |
| 1147392000000 | 353.07 |
| 1147651200000 | 335.82 |
| 1147737600000 | 332.63 |
| 1147824000000 | 322.87 |
| 1147910400000 | 312.04 |
| 1147996800000 | 310.66 |
| 1148256000000 | 293.55 |
| 1148342400000 | 311.67 |
| 1148428800000 | 305.49 |
| 1148515200000 | 305.93 |
| 1148601600000 | 317.88 |
| 1148860800000 | 323.84 |
| 1148947200000 | 317.68 |
| 1149033600000 | 320.74 |
| 1149120000000 | 322.82 |
| 1149206400000 | 330.76 |
| 1149465600000 | 330.37 |
| 1149552000000 | 321.98 |
| 1149638400000 | 312.99 |
| 1149724800000 | 296.08 |
| 1149811200000 | 302.5 |
| 1150070400000 | 296.65 |
| 1150156800000 | 281.75 |
| 1150243200000 | 284.2 |
| 1150329600000 | 301.3 |
| 1150416000000 | 297.74 |
| 1150675200000 | 298.44 |
| 1150761600000 | 297.42 |
| 1150848000000 | 300.22 |
| 1150934400000 | 301 |
| 1151020800000 | 302.44 |
| 1151280000000 | 303.52 |
| 1151366400000 | 304.21 |
| 1151452800000 | 301.64 |
| 1151539200000 | 306.82 |
| 1151625600000 | 319.34 |
| 1151884800000 | 322.37 |
| 1151971200000 | 324.2 |
| 1152057600000 | 317.72 |
| 1152144000000 | 321.55 |
| 1152230400000 | 321.9 |
| 1152489600000 | 319.19 |
| 1152576000000 | 317.85 |
| 1152662400000 | 318.66 |
| 1152748800000 | 312.19 |
| 1152835200000 | 306.18 |
| 1153094400000 | 296.81 |
| 1153180800000 | 291.42 |
| 1153267200000 | 300.57 |
| 1153353600000 | 303.89 |
| 1153440000000 | 299.67 |
| 1153699200000 | 301.42 |
| 1153785600000 | 305.04 |
| 1153872000000 | 306.96 |
| 1153958400000 | 313.84 |
| 1154044800000 | 314.46 |
| 1154304000000 | 316.35 |
| 1154390400000 | 315.07 |
| 1154476800000 | 319.93 |
| 1154563200000 | 315.43 |
| 1154649600000 | 319.06 |
| 1154908800000 | 315.53 |
| 1154995200000 | 315.66 |
| 1155081600000 | 318.04 |
| 1155168000000 | 311.54 |
| 1155254400000 | 313.35 |
| 1155513600000 | 313.01 |
| 1155600000000 | 315.29 |
| 1155686400000 | 321.24 |
| 1155772800000 | 322.05 |
| 1155859200000 | 322.1 |
| 1156118400000 | 327.43 |
| 1156204800000 | 325.36 |
| 1156291200000 | 325.02 |
| 1156377600000 | 323.57 |
| 1156464000000 | 322.45 |
| 1156723200000 | 323.25 |
| 1156809600000 | 322.82 |
| 1156896000000 | 327.16 |
| 1156982400000 | 325.99 |
| 1157068800000 | 329.36 |
| 1157328000000 | 334.07 |
| 1157414400000 | 333.82 |
| 1157500800000 | 329.47 |
| 1157587200000 | 324.07 |
| 1157673600000 | 324.42 |
| 1157932800000 | 319.91 |
| 1158019200000 | 321.65 |
| 1158105600000 | 324.01 |
| 1158192000000 | 327.68 |
| 1158278400000 | 325.59 |
| 1158537600000 | 327.27 |
| 1158624000000 | 328.32 |
| 1158710400000 | 328.57 |
| 1158796800000 | 329 |
| 1158883200000 | 327.56 |
| 1159142400000 | 321.38 |
| 1159228800000 | 323.72 |
| 1159315200000 | 328.37 |
| 1159401600000 | 330.07 |
| 1159488000000 | 330.55 |
| 1159747200000 | 331.6 |
| 1159833600000 | 328.28 |
| 1159920000000 | 329 |
| 1160006400000 | 334.94 |
| 1160092800000 | 332.11 |
| 1160352000000 | 334.02 |
| 1160438400000 | 335.58 |
| 1160524800000 | 335.99 |
| 1160611200000 | 337.7 |
| 1160697600000 | 338.05 |
| 1160956800000 | 340.26 |
| 1161043200000 | 337.41 |
| 1161129600000 | 340.97 |
| 1161216000000 | 345.1 |
| 1161302400000 | 348.3 |
| 1161561600000 | 347.13 |
| 1161648000000 | 348.59 |
| 1161734400000 | 352.37 |
| 1161820800000 | 355.63 |
| 1161907200000 | 355.09 |
| 1162166400000 | 351.1 |
| 1162252800000 | 354.21 |
| 1162339200000 | 356.57 |
| 1162425600000 | 354.95 |
| 1162512000000 | 354.84 |
| 1162771200000 | 359.71 |
| 1162857600000 | 364.93 |
| 1162944000000 | 363.54 |
| 1163030400000 | 366.68 |
| 1163116800000 | 368.43 |
| 1163376000000 | 367.42 |
| 1163462400000 | 370.81 |
| 1163548800000 | 372.82 |
| 1163635200000 | 373.97 |
| 1163721600000 | 368.94 |
| 1163980800000 | 369.43 |
| 1164067200000 | 372.65 |
| 1164153600000 | 377.92 |
| 1164240000000 | 377.23 |
| 1164326400000 | 380.68 |
| 1164585600000 | 374.68 |
| 1164672000000 | 369.35 |
| 1164758400000 | 376.49 |
| 1164844800000 | 379.23 |
| 1164931200000 | 381.18 |
| 1165190400000 | 383.27 |
| 1165276800000 | 385.65 |
| 1165363200000 | 386.57 |
| 1165449600000 | 389.42 |
| 1165536000000 | 391.76 |
| 1165795200000 | 392.07 |
| 1165881600000 | 395.2 |
| 1165968000000 | 394.91 |
| 1166054400000 | 395.68 |
| 1166140800000 | 397.29 |
| 1166400000000 | 396.92 |
| 1166486400000 | 396.68 |
| 1166572800000 | 401.4 |
| 1166659200000 | 401.56 |
| 1166745600000 | 401.08 |
| 1167177600000 | 403.06 |
| 1167264000000 | 403.31 |
| 1167350400000 | 406.08 |
| 1167696000000 | 413.42 |
| 1167782400000 | 408.43 |
| 1167868800000 | 396.84 |
| 1167955200000 | 394.36 |
| 1168214400000 | 396.19 |
| 1168300800000 | 396.16 |
| 1168387200000 | 391.11 |
| 1168473600000 | 394.93 |
| 1168560000000 | 398.63 |
| 1168819200000 | 405.71 |
| 1168905600000 | 405.57 |
| 1168992000000 | 407.05 |
| 1169078400000 | 406.66 |
| 1169164800000 | 409.27 |
| 1169424000000 | 411.3 |
| 1169510400000 | 413.73 |
| 1169596800000 | 415.39 |
| 1169683200000 | 413.69 |
| 1169769600000 | 410.05 |
| 1170028800000 | 412.6 |
| 1170115200000 | 413.78 |
| 1170201600000 | 414.63 |
| 1170288000000 | 418.91 |
| 1170374400000 | 420.45 |
| 1170633600000 | 418.7 |
| 1170720000000 | 420.4 |
| 1170806400000 | 425.54 |
| 1170892800000 | 424.04 |
| 1170979200000 | 426.57 |
| 1171238400000 | 421.48 |
| 1171324800000 | 423.82 |
| 1171411200000 | 432.15 |
| 1171497600000 | 431.83 |
| 1171584000000 | 431.19 |
| 1171843200000 | 434.68 |
| 1171929600000 | 434.13 |
| 1172016000000 | 429.35 |
| 1172102400000 | 431.3 |
| 1172188800000 | 433.81 |
| 1172448000000 | 438.29 |
| 1172534400000 | 421.2 |
| 1172620800000 | 413.38 |
| 1172707200000 | 407.87 |
| 1172793600000 | 411.92 |
| 1173052800000 | 400.14 |
| 1173139200000 | 405.99 |
| 1173225600000 | 412.12 |
| 1173312000000 | 418.11 |
| 1173398400000 | 417.95 |
| 1173657600000 | 420.19 |
| 1173744000000 | 418.2 |
| 1173830400000 | 406.23 |
| 1173916800000 | 414.77 |
| 1174003200000 | 417.33 |
| 1174262400000 | 422.98 |
| 1174348800000 | 423.63 |
| 1174435200000 | 427.85 |
| 1174521600000 | 435.13 |
| 1174608000000 | 433.92 |
| 1174867200000 | 434.26 |
| 1174953600000 | 433.69 |
| 1175040000000 | 434.32 |
| 1175126400000 | 436.98 |
| 1175212800000 | 438 |
| 1175472000000 | 440.65 |
| 1175558400000 | 446.79 |
| 1175644800000 | 448.21 |
| 1175731200000 | 451.55 |
| 1176163200000 | 456.53 |
| 1176249600000 | 455.45 |
| 1176336000000 | 456.53 |
| 1176422400000 | 459.26 |
| 1176681600000 | 465.41 |
| 1176768000000 | 466.95 |
| 1176854400000 | 463.61 |
| 1176940800000 | 462.27 |
| 1177027200000 | 470.97 |
| 1177286400000 | 472.09 |
| 1177372800000 | 468.93 |
| 1177459200000 | 473.67 |
| 1177545600000 | 474.52 |
| 1177632000000 | 475.45 |
| 1177891200000 | 475.91 |
| 1177977600000 | 474.74 |
| 1178064000000 | 480.05 |
| 1178150400000 | 477.21 |
| 1178236800000 | 480.67 |
| 1178496000000 | 483.21 |
| 1178582400000 | 471.92 |
| 1178668800000 | 471.5 |
| 1178755200000 | 469.73 |
| 1178841600000 | 468.98 |
| 1179100800000 | 470.69 |
| 1179187200000 | 474.82 |
| 1179273600000 | 474.53 |
| 1179360000000 | 470.93 |
| 1179446400000 | 473.85 |
| 1179705600000 | 475.99 |
| 1179792000000 | 479.02 |
| 1179878400000 | 482.81 |
| 1179964800000 | 479.57 |
| 1180051200000 | 479.71 |
| 1180310400000 | 482.02 |
| 1180396800000 | 479.21 |
| 1180483200000 | 474.46 |
| 1180569600000 | 483.02 |
| 1180656000000 | 482.55 |
| 1180915200000 | 480.28 |
| 1181001600000 | 482.05 |
| 1181088000000 | 474.5 |
| 1181174400000 | 461.95 |
| 1181260800000 | 458.09 |
| 1181520000000 | 464.63 |
| 1181606400000 | 456.64 |
| 1181692800000 | 456.41 |
| 1181779200000 | 463.23 |
| 1181865600000 | 469.47 |
| 1182124800000 | 468.67 |
| 1182211200000 | 468.88 |
| 1182297600000 | 472.32 |
| 1182384000000 | 466.56 |
| 1182470400000 | 468.04 |
| 1182729600000 | 464.96 |
| 1182816000000 | 462.74 |
| 1182902400000 | 458.46 |
| 1182988800000 | 465.81 |
| 1183075200000 | 468 |
| 1183334400000 | 475.77 |
| 1183420800000 | 479.98 |
| 1183507200000 | 484.91 |
| 1183593600000 | 482.83 |
| 1183680000000 | 486.21 |
| 1183939200000 | 486.26 |
| 1184025600000 | 485.87 |
| 1184112000000 | 489.07 |
| 1184198400000 | 494.02 |
| 1184284800000 | 494.8 |
| 1184544000000 | 496.5 |
| 1184630400000 | 496.14 |
| 1184716800000 | 493.74 |
| 1184803200000 | 494.57 |
| 1184889600000 | 494.41 |
| 1185148800000 | 493.45 |
| 1185235200000 | 486.37 |
| 1185321600000 | 477.2 |
| 1185408000000 | 465.16 |
| 1185494400000 | 457.91 |
| 1185753600000 | 460.32 |
| 1185840000000 | 468.46 |
| 1185926400000 | 457.99 |
| 1186012800000 | 461.66 |
| 1186099200000 | 458.18 |
| 1186358400000 | 449.2 |
| 1186444800000 | 451.81 |
| 1186531200000 | 464.97 |
| 1186617600000 | 453.25 |
| 1186704000000 | 440.55 |
| 1186963200000 | 445.95 |
| 1187049600000 | 443.72 |
| 1187136000000 | 432.94 |
| 1187222400000 | 413.18 |
| 1187308800000 | 424.85 |
| 1187568000000 | 432.62 |
| 1187654400000 | 429.38 |
| 1187740800000 | 442.4 |
| 1187827200000 | 445.48 |
| 1187913600000 | 451.74 |
| 1188172800000 | 453.78 |
| 1188259200000 | 444.86 |
| 1188345600000 | 447.9 |
| 1188432000000 | 451.16 |
| 1188518400000 | 456.21 |
| 1188777600000 | 458.05 |
| 1188864000000 | 459.34 |
| 1188950400000 | 454.89 |
| 1189036800000 | 458.8 |
| 1189123200000 | 449.29 |
| 1189382400000 | 442.09 |
| 1189468800000 | 453.28 |
| 1189555200000 | 456.38 |
| 1189641600000 | 458.31 |
| 1189728000000 | 453.41 |
| 1189987200000 | 445.36 |
| 1190073600000 | 448.74 |
| 1190160000000 | 465.57 |
| 1190246400000 | 467.06 |
| 1190332800000 | 471.53 |
| 1190592000000 | 472.14 |
| 1190678400000 | 463.04 |
| 1190764800000 | 466.45 |
| 1190851200000 | 471.26 |
| 1190937600000 | 474.86 |
| 1191196800000 | 479.03 |
| 1191283200000 | 477.38 |
| 1191369600000 | 478.33 |
| 1191456000000 | 477.74 |
| 1191542400000 | 483.63 |
| 1191801600000 | 483.28 |
| 1191888000000 | 485.78 |
| 1191974400000 | 490.79 |
| 1192060800000 | 498.43 |
| 1192147200000 | 492.66 |
| 1192406400000 | 490.71 |
| 1192492800000 | 480.95 |
| 1192579200000 | 487.26 |
| 1192665600000 | 485.25 |
| 1192752000000 | 480.51 |
| 1193011200000 | 464.32 |
| 1193097600000 | 476.57 |
| 1193184000000 | 471.25 |
| 1193270400000 | 479.13 |
| 1193356800000 | 482.63 |
| 1193616000000 | 485.87 |
| 1193702400000 | 481.62 |
| 1193788800000 | 488.54 |
| 1193875200000 | 484.42 |
| 1193961600000 | 479.48 |
| 1194220800000 | 476.28 |
| 1194307200000 | 483.06 |
| 1194393600000 | 481.12 |
| 1194480000000 | 477.62 |
| 1194566400000 | 466.85 |
| 1194825600000 | 457.88 |
| 1194912000000 | 459.44 |
| 1194998400000 | 465.73 |
| 1195084800000 | 454.03 |
| 1195171200000 | 449.69 |
| 1195430400000 | 431.84 |
| 1195516800000 | 440.36 |
| 1195603200000 | 426.33 |
| 1195689600000 | 428.2 |
| 1195776000000 | 434.43 |
| 1196035200000 | 438.69 |
| 1196121600000 | 432.7 |
| 1196208000000 | 442.34 |
| 1196294400000 | 444.44 |
| 1196380800000 | 446.86 |
| 1196640000000 | 444.21 |
| 1196726400000 | 435.7 |
| 1196812800000 | 440.83 |
| 1196899200000 | 440.59 |
| 1196985600000 | 447.69 |
| 1197244800000 | 451.36 |
| 1197331200000 | 453.96 |
| 1197417600000 | 454.44 |
| 1197504000000 | 441.2 |
| 1197590400000 | 437.12 |
| 1197849600000 | 422.15 |
| 1197936000000 | 421.05 |
| 1198022400000 | 416.68 |
| 1198108800000 | 415.92 |
| 1198195200000 | 421.52 |
| 1198454400000 | 422.16 |
| 1198713600000 | 427.24 |
| 1198800000000 | 434.74 |
| 1199059200000 | 432.55 |
| 1199232000000 | 434.13 |
| 1199318400000 | 431.84 |
| 1199404800000 | 422.03 |
| 1199664000000 | 411.99 |
| 1199750400000 | 414.46 |
| 1199836800000 | 401.06 |
| 1199923200000 | 392.67 |
| 1200009600000 | 390.34 |
| 1200268800000 | 399.69 |
| 1200355200000 | 384.02 |
| 1200441600000 | 373.53 |
| 1200528000000 | 374.95 |
| 1200614400000 | 367.94 |
| 1200873600000 | 346.89 |
| 1200960000000 | 356.89 |
| 1201046400000 | 349.67 |
| 1201132800000 | 369.31 |
| 1201219200000 | 378.65 |
| 1201478400000 | 373.28 |
| 1201564800000 | 380.93 |
| 1201651200000 | 379.81 |
| 1201737600000 | 375.07 |
| 1201824000000 | 385.72 |
| 1202083200000 | 392.3 |
| 1202169600000 | 375.52 |
| 1202256000000 | 375.91 |
| 1202342400000 | 362.95 |
| 1202428800000 | 363.46 |
| 1202688000000 | 359.61 |
| 1202774400000 | 376.7 |
| 1202860800000 | 381.18 |
| 1202947200000 | 386.05 |
| 1203033600000 | 386.51 |
| 1203292800000 | 393.94 |
| 1203379200000 | 399.27 |
| 1203465600000 | 393.3 |
| 1203552000000 | 402.7 |
| 1203638400000 | 400.27 |
| 1203897600000 | 406.72 |
| 1203984000000 | 413.54 |
| 1204070400000 | 421.94 |
| 1204156800000 | 416.78 |
| 1204243200000 | 410.14 |
| 1204502400000 | 405 |
| 1204588800000 | 401.45 |
| 1204675200000 | 408.3 |
| 1204761600000 | 407.83 |
| 1204848000000 | 400.28 |
| 1205107200000 | 391.73 |
| 1205193600000 | 397.64 |
| 1205280000000 | 404.91 |
| 1205366400000 | 399.87 |
| 1205452800000 | 397.09 |
| 1205712000000 | 387.42 |
| 1205798400000 | 397.65 |
| 1205884800000 | 390.55 |
| 1205971200000 | 383.98 |
| 1206403200000 | 401.89 |
| 1206489600000 | 408.73 |
| 1206576000000 | 419.46 |
| 1206662400000 | 417.76 |
| 1206921600000 | 422.52 |
| 1207008000000 | 427.37 |
| 1207094400000 | 430.69 |
| 1207180800000 | 426.27 |
| 1207267200000 | 430 |
| 1207526400000 | 436.97 |
| 1207612800000 | 433.58 |
| 1207699200000 | 435.21 |
| 1207785600000 | 433.38 |
| 1207872000000 | 428.24 |
| 1208131200000 | 423.7 |
| 1208217600000 | 425.94 |
| 1208304000000 | 436.17 |
| 1208390400000 | 430.72 |
| 1208476800000 | 427.85 |
| 1208736000000 | 433.79 |
| 1208822400000 | 434.11 |
| 1208908800000 | 433.58 |
| 1208995200000 | 424.17 |
| 1209081600000 | 429.67 |
| 1209340800000 | 432.43 |
| 1209427200000 | 425.21 |
| 1209513600000 | 426.4 |
| 1209600000000 | 422.78 |
| 1209686400000 | 430.5 |
| 1209945600000 | 433.68 |
| 1210032000000 | 435.96 |
| 1210118400000 | 440 |
| 1210204800000 | 441.9 |
| 1210291200000 | 439.56 |
| 1210550400000 | 443.09 |
| 1210636800000 | 442.35 |
| 1210723200000 | 444.67 |
| 1210809600000 | 445.1 |
| 1210896000000 | 453.09 |
| 1211155200000 | 457.5 |
| 1211241600000 | 451.89 |
| 1211328000000 | 454.21 |
| 1211414400000 | 451.78 |
| 1211500800000 | 446 |
| 1211760000000 | 443.8 |
| 1211846400000 | 438.72 |
| 1211932800000 | 437.95 |
| 1212019200000 | 434.36 |
| 1212105600000 | 435.7 |
| 1212364800000 | 431.82 |
| 1212451200000 | 431.72 |
| 1212537600000 | 425.84 |
| 1212624000000 | 429.24 |
| 1212710400000 | 429.9 |
| 1212969600000 | 421.83 |
| 1213056000000 | 409.32 |
| 1213142400000 | 403.68 |
| 1213228800000 | 399.96 |
| 1213315200000 | 401.06 |
| 1213574400000 | 407.73 |
| 1213660800000 | 413.92 |
| 1213747200000 | 402.41 |
| 1213833600000 | 397.95 |
| 1213920000000 | 398.68 |
| 1214179200000 | 388.44 |
| 1214265600000 | 384.59 |
| 1214352000000 | 390.26 |
| 1214438400000 | 386.19 |
| 1214524800000 | 384.32 |
| 1214784000000 | 382.22 |
| 1214870400000 | 373.36 |
| 1214956800000 | 373.78 |
| 1215043200000 | 367.62 |
| 1215129600000 | 365.28 |
| 1215388800000 | 367.66 |
| 1215475200000 | 358.82 |
| 1215561600000 | 364.99 |
| 1215648000000 | 360.37 |
| 1215734400000 | 357.59 |
| 1215993600000 | 355.99 |
| 1216080000000 | 346.6 |
| 1216166400000 | 343.34 |
| 1216252800000 | 359.54 |
| 1216339200000 | 363.52 |
| 1216598400000 | 372.56 |
| 1216684800000 | 365.24 |
| 1216771200000 | 367.87 |
| 1216857600000 | 360.42 |
| 1216944000000 | 355.7 |
| 1217203200000 | 356.56 |
| 1217289600000 | 352.16 |
| 1217376000000 | 361.4 |
| 1217462400000 | 360.44 |
| 1217548800000 | 358.47 |
| 1217808000000 | 356.82 |
| 1217894400000 | 360.76 |
| 1217980800000 | 365.32 |
| 1218067200000 | 365.86 |
| 1218153600000 | 361.2 |
| 1218412800000 | 365.53 |
| 1218499200000 | 363.81 |
| 1218585600000 | 356.31 |
| 1218672000000 | 358.12 |
| 1218758400000 | 354.91 |
| 1219017600000 | 355.89 |
| 1219104000000 | 346.07 |
| 1219190400000 | 346.31 |
| 1219276800000 | 348.92 |
| 1219363200000 | 354.43 |
| 1219622400000 | 351.76 |
| 1219708800000 | 345.22 |
| 1219795200000 | 346.31 |
| 1219881600000 | 352.17 |
| 1219968000000 | 353.28 |
| 1220227200000 | 348.74 |
| 1220313600000 | 348.71 |
| 1220400000000 | 342.96 |
| 1220486400000 | 330.94 |
| 1220572800000 | 319.67 |
| 1220832000000 | 323.98 |
| 1220918400000 | 316.42 |
| 1221004800000 | 310.76 |
| 1221091200000 | 303.52 |
| 1221177600000 | 314.18 |
| 1221436800000 | 302.31 |
| 1221523200000 | 289.74 |
| 1221609600000 | 282.45 |
| 1221696000000 | 283.25 |
| 1221782400000 | 307.03 |
| 1222041600000 | 310.47 |
| 1222128000000 | 302.7 |
| 1222214400000 | 298.99 |
| 1222300800000 | 301.01 |
| 1222387200000 | 292.4 |
| 1222646400000 | 271.67 |
| 1222732800000 | 264.8 |
| 1222819200000 | 262.37 |
| 1222905600000 | 253.62 |
| 1222992000000 | 256.31 |
| 1223251200000 | 228.36 |
| 1223337600000 | 225.71 |
| 1223424000000 | 211.63 |
| 1223510400000 | 214.37 |
| 1223596800000 | 201.27 |
| 1223856000000 | 218.83 |
| 1223942400000 | 226.63 |
| 1224028800000 | 211.54 |
| 1224115200000 | 196.19 |
| 1224201600000 | 201.14 |
| 1224460800000 | 204.51 |
| 1224547200000 | 202.29 |
| 1224633600000 | 189.57 |
| 1224720000000 | 183.91 |
| 1224806400000 | 170.53 |
| 1225065600000 | 159.68 |
| 1225152000000 | 161.55 |
| 1225238400000 | 179.72 |
| 1225324800000 | 187.01 |
| 1225411200000 | 189.08 |
| 1225670400000 | 198.55 |
| 1225756800000 | 212.09 |
| 1225843200000 | 208.76 |
| 1225929600000 | 190.47 |
| 1226016000000 | 191.51 |
| 1226275200000 | 195.64 |
| 1226361600000 | 182.19 |
| 1226448000000 | 174.15 |
| 1226534400000 | 172.99 |
| 1226620800000 | 175.11 |
| 1226880000000 | 170.33 |
| 1226966400000 | 166.45 |
| 1227052800000 | 159.17 |
| 1227139200000 | 149.46 |
| 1227225600000 | 146.07 |
| 1227484800000 | 159.55 |
| 1227571200000 | 163.33 |
| 1227657600000 | 162.31 |
| 1227744000000 | 168.43 |
| 1227830400000 | 166.4 |
| 1228089600000 | 155.61 |
| 1228176000000 | 160.11 |
| 1228262400000 | 160.85 |
| 1228348800000 | 161.05 |
| 1228435200000 | 152.6 |
| 1228694400000 | 166 |
| 1228780800000 | 167.35 |
| 1228867200000 | 171.97 |
| 1228953600000 | 173.77 |
| 1229040000000 | 170.11 |
| 1229299200000 | 171.43 |
| 1229385600000 | 172.19 |
| 1229472000000 | 179.66 |
| 1229558400000 | 181.91 |
| 1229644800000 | 174.05 |
| 1229904000000 | 170.28 |
| 1229990400000 | 170.18 |
| 1230076800000 | 169.64 |
| 1230508800000 | 175.41 |
| 1230595200000 | 178.98 |
| 1230681600000 | 176.23 |
| 1230854400000 | 188.82 |
| 1231113600000 | 189.3 |
| 1231200000000 | 188.92 |
| 1231286400000 | 190 |
| 1231372800000 | 187.33 |
| 1231459200000 | 185.44 |
| 1231718400000 | 181.14 |
| 1231804800000 | 174.77 |
| 1231891200000 | 166.2 |
| 1231977600000 | 165.91 |
| 1232064000000 | 171.17 |
| 1232323200000 | 166.53 |
| 1232409600000 | 159.92 |
| 1232496000000 | 162.73 |
| 1232582400000 | 163.69 |
| 1232668800000 | 161.62 |
| 1232928000000 | 172.1 |
| 1233014400000 | 170.26 |
| 1233100800000 | 177.21 |
| 1233187200000 | 172.16 |
| 1233273600000 | 168.47 |
| 1233532800000 | 163.29 |
| 1233619200000 | 167.33 |
| 1233705600000 | 171.76 |
| 1233792000000 | 171.09 |
| 1233878400000 | 179.78 |
| 1234137600000 | 187.79 |
| 1234224000000 | 182.31 |
| 1234310400000 | 178.28 |
| 1234396800000 | 173.61 |
| 1234483200000 | 178.48 |
| 1234742400000 | 174.78 |
| 1234828800000 | 164.94 |
| 1234915200000 | 163.15 |
| 1235001600000 | 164.87 |
| 1235088000000 | 158.19 |
| 1235347200000 | 156.38 |
| 1235433600000 | 154.26 |
| 1235520000000 | 153.48 |
| 1235606400000 | 157.24 |
| 1235692800000 | 154.37 |
| 1235952000000 | 147.1 |
| 1236038400000 | 143.15 |
| 1236124800000 | 149.92 |
| 1236211200000 | 142.83 |
| 1236297600000 | 141.36 |
| 1236556800000 | 141.34 |
| 1236643200000 | 151.03 |
| 1236729600000 | 153.81 |
| 1236816000000 | 154.82 |
| 1236902400000 | 158.13 |
| 1237161600000 | 164.19 |
| 1237248000000 | 162.86 |
| 1237334400000 | 163.18 |
| 1237420800000 | 175.06 |
| 1237507200000 | 171.96 |
| 1237766400000 | 176.95 |
| 1237852800000 | 173.19 |
| 1237939200000 | 175.57 |
| 1238025600000 | 177.23 |
| 1238112000000 | 172.5 |
| 1238371200000 | 163.82 |
| 1238457600000 | 168.49 |
| 1238544000000 | 170.85 |
| 1238630400000 | 184.62 |
| 1238716800000 | 186.55 |
| 1238976000000 | 186.62 |
| 1239062400000 | 181.79 |
| 1239148800000 | 180.12 |
| 1239235200000 | 183.06 |
| 1239667200000 | 191.52 |
| 1239753600000 | 189.48 |
| 1239840000000 | 193.2 |
| 1239926400000 | 197.06 |
| 1240185600000 | 184.68 |
| 1240272000000 | 187.56 |
| 1240358400000 | 196.54 |
| 1240444800000 | 200.43 |
| 1240531200000 | 208.91 |
| 1240790400000 | 207.6 |
| 1240876800000 | 203.12 |
| 1240963200000 | 210.36 |
| 1241049600000 | 213.77 |
| 1241136000000 | 214.17 |
| 1241395200000 | 225.36 |
| 1241481600000 | 224.39 |
| 1241568000000 | 231.62 |
| 1241654400000 | 234.75 |
| 1241740800000 | 239.47 |
| 1242000000000 | 234.84 |
| 1242086400000 | 232.79 |
| 1242172800000 | 223.04 |
| 1242259200000 | 225.67 |
| 1242345600000 | 229.44 |
| 1242604800000 | 233.05 |
| 1242691200000 | 241.41 |
| 1242777600000 | 247.22 |
| 1242864000000 | 245.79 |
| 1242950400000 | 246.39 |
| 1243209600000 | 245.37 |
| 1243296000000 | 240.95 |
| 1243382400000 | 238.67 |
| 1243468800000 | 236.73 |
| 1243555200000 | 241.39 |
| 1243814400000 | 249.25 |
| 1243900800000 | 255 |
| 1243987200000 | 243.53 |
| 1244073600000 | 244 |
| 1244160000000 | 241.03 |
| 1244419200000 | 235.19 |
| 1244505600000 | 240.44 |
| 1244592000000 | 247.6 |
| 1244678400000 | 251.32 |
| 1244764800000 | 250 |
| 1245024000000 | 241.21 |
| 1245110400000 | 242.11 |
| 1245196800000 | 232.72 |
| 1245283200000 | 234.25 |
| 1245369600000 | 233.69 |
| 1245628800000 | 220.46 |
| 1245715200000 | 221.24 |
| 1245801600000 | 231.61 |
| 1245888000000 | 226.88 |
| 1245974400000 | 232.38 |
| 1246233600000 | 237.07 |
| 1246320000000 | 234.36 |
| 1246406400000 | 244.81 |
| 1246492800000 | 236.92 |
| 1246579200000 | 235.63 |
| 1246838400000 | 227.07 |
| 1246924800000 | 228.15 |
| 1247011200000 | 222.81 |
| 1247097600000 | 224.74 |
| 1247184000000 | 220.57 |
| 1247443200000 | 223.81 |
| 1247529600000 | 228.28 |
| 1247616000000 | 238.57 |
| 1247702400000 | 238.19 |
| 1247788800000 | 240.09 |
| 1248048000000 | 246.98 |
| 1248134400000 | 252.67 |
| 1248220800000 | 252 |
| 1248307200000 | 259.12 |
| 1248393600000 | 260.64 |
| 1248652800000 | 261.39 |
| 1248739200000 | 258.58 |
| 1248825600000 | 256.88 |
| 1248912000000 | 265.68 |
| 1248998400000 | 270.69 |
| 1249257600000 | 283.6 |
| 1249344000000 | 278.81 |
| 1249430400000 | 281.4 |
| 1249516800000 | 282.23 |
| 1249603200000 | 282.97 |
| 1249862400000 | 280.33 |
| 1249948800000 | 273.22 |
| 1250035200000 | 279.73 |
| 1250121600000 | 287.62 |
| 1250208000000 | 286.23 |
| 1250467200000 | 275.16 |
| 1250553600000 | 278.74 |
| 1250640000000 | 278.4 |
| 1250726400000 | 285.87 |
| 1250812800000 | 293.92 |
| 1251072000000 | 300.07 |
| 1251158400000 | 299.16 |
| 1251244800000 | 292.18 |
| 1251331200000 | 290.4 |
| 1251417600000 | 299.16 |
| 1251676800000 | 292.55 |
| 1251763200000 | 288.27 |
| 1251849600000 | 278.38 |
| 1251936000000 | 284.51 |
| 1252022400000 | 290.92 |
| 1252281600000 | 299.58 |
| 1252368000000 | 306.14 |
| 1252454400000 | 310.28 |
| 1252540800000 | 308.56 |
| 1252627200000 | 312.24 |
| 1252886400000 | 309.76 |
| 1252972800000 | 314.64 |
| 1253059200000 | 322.58 |
| 1253145600000 | 324.26 |
| 1253232000000 | 323.2 |
| 1253491200000 | 318.3 |
| 1253577600000 | 326.58 |
| 1253664000000 | 327.22 |
| 1253750400000 | 315.8 |
| 1253836800000 | 314.05 |
| 1254096000000 | 316.93 |
| 1254182400000 | 313.93 |
| 1254268800000 | 315.08 |
| 1254355200000 | 309.09 |
| 1254441600000 | 303.28 |
| 1254700800000 | 306.18 |
| 1254787200000 | 321.11 |
| 1254873600000 | 316.3 |
| 1254960000000 | 322.74 |
| 1255046400000 | 325.48 |
| 1255305600000 | 329.99 |
| 1255392000000 | 327.81 |
| 1255478400000 | 337.61 |
| 1255564800000 | 337.12 |
| 1255651200000 | 333.96 |
| 1255910400000 | 339.6 |
| 1255996800000 | 339.34 |
| 1256083200000 | 340.33 |
| 1256169600000 | 336.22 |
| 1256256000000 | 339.37 |
| 1256515200000 | 334.04 |
| 1256601600000 | 328.4 |
| 1256688000000 | 315.56 |
| 1256774400000 | 326.4 |
| 1256860800000 | 324.48 |
| 1257120000000 | 323.64 |
| 1257206400000 | 313.38 |
| 1257292800000 | 326.94 |
| 1257379200000 | 330.03 |
| 1257465600000 | 328.22 |
| 1257724800000 | 340.69 |
| 1257811200000 | 339.31 |
| 1257897600000 | 344.7 |
| 1257984000000 | 342.85 |
| 1258070400000 | 344.72 |
| 1258329600000 | 353.19 |
| 1258416000000 | 347.12 |
| 1258502400000 | 350.56 |
| 1258588800000 | 339.59 |
| 1258675200000 | 337.8 |
| 1258934400000 | 348.68 |
| 1259020800000 | 345.26 |
| 1259107200000 | 347.2 |
| 1259193600000 | 333.63 |
| 1259280000000 | 339.33 |
| 1259539200000 | 332.89 |
| 1259625600000 | 343.69 |
| 1259712000000 | 348.46 |
| 1259798400000 | 347.83 |
| 1259884800000 | 346.57 |
| 1260144000000 | 344.23 |
| 1260230400000 | 337.86 |
| 1260316800000 | 334.32 |
| 1260403200000 | 337.27 |
| 1260489600000 | 335.04 |
| 1260748800000 | 336.44 |
| 1260835200000 | 332.61 |
| 1260921600000 | 336.35 |
| 1261008000000 | 328.89 |
| 1261094400000 | 327.24 |
| 1261353600000 | 330.55 |
| 1261440000000 | 328.93 |
| 1261526400000 | 334.09 |
| 1261612800000 | 333.77 |
| 1261958400000 | 337.76 |
| 1262044800000 | 340.84 |
| 1262131200000 | 340.16 |
| 1262217600000 | 341.74 |
| 1262563200000 | 354.04 |
| 1262649600000 | 355.94 |
| 1262736000000 | 355.28 |
| 1262822400000 | 358.35 |
| 1262908800000 | 359.97 |
| 1263168000000 | 364.32 |
| 1263254400000 | 359.15 |
| 1263340800000 | 359.83 |
| 1263427200000 | 363.9 |
| 1263513600000 | 362.85 |
| 1263772800000 | 366.19 |
| 1263859200000 | 364.65 |
| 1263945600000 | 353.93 |
| 1264032000000 | 348.47 |
| 1264118400000 | 344.34 |
| 1264377600000 | 346.32 |
| 1264464000000 | 340.79 |
| 1264550400000 | 342.27 |
| 1264636800000 | 339.81 |
| 1264723200000 | 343.04 |
| 1264982400000 | 349.51 |
| 1265068800000 | 355.07 |
| 1265155200000 | 354.51 |
| 1265241600000 | 342.27 |
| 1265328000000 | 332.49 |
| 1265587200000 | 328.77 |
| 1265673600000 | 333.24 |
| 1265760000000 | 332.15 |
| 1265846400000 | 335.23 |
| 1265932800000 | 331.13 |
| 1266192000000 | 329.18 |
| 1266278400000 | 335.62 |
| 1266364800000 | 340.38 |
| 1266451200000 | 341.54 |
| 1266537600000 | 340.65 |
| 1266796800000 | 345.22 |
| 1266883200000 | 341.29 |
| 1266969600000 | 342.06 |
| 1267056000000 | 333.91 |
| 1267142400000 | 341.29 |
| 1267401600000 | 344.82 |
| 1267488000000 | 351.43 |
| 1267574400000 | 357.41 |
| 1267660800000 | 356.44 |
| 1267747200000 | 362 |
| 1268006400000 | 364.17 |
| 1268092800000 | 361.78 |
| 1268179200000 | 366.42 |
| 1268265600000 | 366.61 |
| 1268352000000 | 370.85 |
| 1268611200000 | 364.08 |
| 1268697600000 | 370.01 |
| 1268784000000 | 369.87 |
| 1268870400000 | 361.96 |
| 1268956800000 | 358.6 |
| 1269216000000 | 359.98 |
| 1269302400000 | 364.97 |
| 1269388800000 | 359.49 |
| 1269475200000 | 363.26 |
| 1269561600000 | 363.15 |
| 1269820800000 | 364.42 |
| 1269907200000 | 363.12 |
| 1269993600000 | 366.65 |
| 1270080000000 | 371.15 |
| 1270512000000 | 374.01 |
| 1270598400000 | 373.92 |
| 1270684800000 | 373.17 |
| 1270771200000 | 378.35 |
| 1271030400000 | 380.48 |
| 1271116800000 | 376.21 |
| 1271203200000 | 380.25 |
| 1271289600000 | 382.49 |
| 1271376000000 | 376.36 |
| 1271635200000 | 371.59 |
| 1271721600000 | 381.17 |
| 1271808000000 | 374.85 |
| 1271894400000 | 368.79 |
| 1271980800000 | 378.09 |
| 1272240000000 | 379.33 |
| 1272326400000 | 370.03 |
| 1272412800000 | 359.12 |
| 1272499200000 | 366.97 |
| 1272585600000 | 366.14 |
| 1272844800000 | 365.44 |
| 1272931200000 | 349.67 |
| 1273017600000 | 334.94 |
| 1273104000000 | 322.08 |
| 1273190400000 | 304.75 |
| 1273449600000 | 337.39 |
| 1273536000000 | 328.72 |
| 1273622400000 | 338.94 |
| 1273708800000 | 336.22 |
| 1273795200000 | 322.68 |
| 1274054400000 | 317.39 |
| 1274140800000 | 322.66 |
| 1274227200000 | 306.9 |
| 1274313600000 | 295.38 |
| 1274400000000 | 302.78 |
| 1274659200000 | 300.89 |
| 1274745600000 | 283.67 |
| 1274832000000 | 296.55 |
| 1274918400000 | 307.7 |
| 1275004800000 | 307.49 |
| 1275264000000 | 306.45 |
| 1275350400000 | 307.24 |
| 1275436800000 | 305.51 |
| 1275523200000 | 311.98 |
| 1275609600000 | 300.73 |
| 1275868800000 | 292.05 |
| 1275955200000 | 289.48 |
| 1276041600000 | 300.66 |
| 1276128000000 | 309.12 |
| 1276214400000 | 309.64 |
| 1276473600000 | 320.3 |
| 1276560000000 | 323.51 |
| 1276646400000 | 319.02 |
| 1276732800000 | 320.01 |
| 1276819200000 | 324.23 |
| 1277078400000 | 328.73 |
| 1277164800000 | 325.17 |
| 1277251200000 | 321.11 |
| 1277337600000 | 314.42 |
| 1277424000000 | 312.76 |
| 1277683200000 | 315.22 |
| 1277769600000 | 298.3 |
| 1277856000000 | 299.74 |
| 1277942400000 | 295.44 |
| 1278028800000 | 302.72 |
| 1278288000000 | 300.41 |
| 1278374400000 | 311.88 |
| 1278460800000 | 314.42 |
| 1278547200000 | 318.97 |
| 1278633600000 | 321.46 |
| 1278892800000 | 321.88 |
| 1278979200000 | 331.01 |
| 1279065600000 | 330.59 |
| 1279152000000 | 332.11 |
| 1279238400000 | 326.49 |
| 1279497600000 | 325.06 |
| 1279584000000 | 321.21 |
| 1279670400000 | 327.56 |
| 1279756800000 | 336.33 |
| 1279843200000 | 335.94 |
| 1280102400000 | 343.05 |
| 1280188800000 | 345.5 |
| 1280275200000 | 345.43 |
| 1280361600000 | 348.17 |
| 1280448000000 | 345.75 |
| 1280707200000 | 358.62 |
| 1280793600000 | 360.66 |
| 1280880000000 | 358.03 |
| 1280966400000 | 360.23 |
| 1281052800000 | 362.84 |
| 1281312000000 | 365.01 |
| 1281398400000 | 355.89 |
| 1281484800000 | 339.58 |
| 1281571200000 | 334.5 |
| 1281657600000 | 334.42 |
| 1281916800000 | 338.7 |
| 1282003200000 | 346.07 |
| 1282089600000 | 343.67 |
| 1282176000000 | 338.53 |
| 1282262400000 | 328.96 |
| 1282521600000 | 329.43 |
| 1282608000000 | 320.8 |
| 1282694400000 | 315.69 |
| 1282780800000 | 322.85 |
| 1282867200000 | 326.44 |
| 1283126400000 | 327.13 |
| 1283212800000 | 327.08 |
| 1283299200000 | 342.06 |
| 1283385600000 | 344.59 |
| 1283472000000 | 348.51 |
| 1283731200000 | 351.01 |
| 1283817600000 | 343.32 |
| 1283904000000 | 348.18 |
| 1283990400000 | 350.95 |
| 1284076800000 | 352.21 |
| 1284336000000 | 361.41 |
| 1284422400000 | 365.79 |
| 1284508800000 | 365.43 |
| 1284595200000 | 365.49 |
| 1284681600000 | 365.64 |
| 1284940800000 | 369.99 |
| 1285027200000 | 374.52 |
| 1285113600000 | 378.59 |
| 1285200000000 | 374.56 |
| 1285286400000 | 384.14 |
| 1285545600000 | 383.66 |
| 1285632000000 | 388.93 |
| 1285718400000 | 391.89 |
| 1285804800000 | 393.96 |
| 1285891200000 | 395.72 |
| 1286150400000 | 392.73 |
| 1286236800000 | 401.7 |
| 1286323200000 | 404.75 |
| 1286409600000 | 405.44 |
| 1286496000000 | 405.46 |
| 1286755200000 | 408.4 |
| 1286841600000 | 407.81 |
| 1286928000000 | 422.11 |
| 1287014400000 | 426.36 |
| 1287100800000 | 419.77 |
| 1287360000000 | 417.22 |
| 1287446400000 | 408.72 |
| 1287532800000 | 415.09 |
| 1287619200000 | 421.99 |
| 1287705600000 | 417.87 |
| 1287964800000 | 423.08 |
| 1288051200000 | 416.96 |
| 1288137600000 | 409.61 |
| 1288224000000 | 409.64 |
| 1288310400000 | 410.5 |
| 1288569600000 | 414.64 |
| 1288656000000 | 419.06 |
| 1288742400000 | 416.21 |
| 1288828800000 | 431.4 |
| 1288915200000 | 427.57 |
| 1289174400000 | 421.64 |
| 1289260800000 | 426.76 |
| 1289347200000 | 417.22 |
| 1289433600000 | 414.19 |
| 1289520000000 | 410.4 |
| 1289779200000 | 410.03 |
| 1289865600000 | 397.06 |
| 1289952000000 | 398.74 |
| 1290038400000 | 405.54 |
| 1290124800000 | 407.15 |
| 1290384000000 | 403.31 |
| 1290470400000 | 390.86 |
| 1290556800000 | 396.96 |
| 1290643200000 | 399.63 |
| 1290729600000 | 393.36 |
| 1290988800000 | 385.32 |
| 1291075200000 | 382.96 |
| 1291161600000 | 394.48 |
| 1291248000000 | 408.43 |
| 1291334400000 | 414.43 |
| 1291593600000 | 412.39 |
| 1291680000000 | 417.78 |
| 1291766400000 | 412.8 |
| 1291852800000 | 409.55 |
| 1291939200000 | 410.46 |
| 1292198400000 | 419.58 |
| 1292284800000 | 423.65 |
| 1292371200000 | 424.98 |
| 1292457600000 | 420.48 |
| 1292544000000 | 421.12 |
| 1292803200000 | 422.77 |
| 1292889600000 | 429.75 |
| 1292976000000 | 427.43 |
| 1293062400000 | 428.9 |
| 1293148800000 | 430.09 |
| 1293408000000 | 430.38 |
| 1293494400000 | 431.77 |
| 1293580800000 | 434.62 |
| 1293667200000 | 438.5 |
| 1293753600000 | 442.53 |
| 1294012800000 | 450.58 |
| 1294099200000 | 447.25 |
| 1294185600000 | 439.63 |
| 1294272000000 | 436.06 |
| 1294358400000 | 432.28 |
| 1294617600000 | 427.14 |
| 1294704000000 | 434.55 |
| 1294790400000 | 441.73 |
| 1294876800000 | 446.3 |
| 1294963200000 | 445.61 |
| 1295222400000 | 442.46 |
| 1295308800000 | 448.58 |
| 1295395200000 | 444.43 |
| 1295481600000 | 432.36 |
| 1295568000000 | 440.8 |
| 1295827200000 | 442.25 |
| 1295913600000 | 443.23 |
| 1296000000000 | 450.24 |
| 1296086400000 | 453.7 |
| 1296172800000 | 448.42 |
| 1296432000000 | 448.88 |
| 1296518400000 | 457.28 |
| 1296604800000 | 450.73 |
| 1296691200000 | 445.91 |
| 1296777600000 | 448.6 |
| 1297036800000 | 452.66 |
| 1297123200000 | 454.19 |
| 1297209600000 | 455 |
| 1297296000000 | 445.74 |
| 1297382400000 | 447.82 |
| 1297641600000 | 449.65 |
| 1297728000000 | 447.25 |
| 1297814400000 | 449.02 |
| 1297900800000 | 448.14 |
| 1297987200000 | 452.31 |
| 1298246400000 | 448.68 |
| 1298332800000 | 447.42 |
| 1298419200000 | 443.67 |
| 1298505600000 | 444.74 |
| 1298592000000 | 449.55 |
| 1298851200000 | 457.75 |
| 1298937600000 | 460.27 |
| 1299024000000 | 457.61 |
| 1299110400000 | 462.6 |
| 1299196800000 | 465.62 |
| 1299456000000 | 466.44 |
| 1299542400000 | 463.39 |
| 1299628800000 | 467.39 |
| 1299715200000 | 456.01 |
| 1299801600000 | 449.6 |
| 1300060800000 | 448.21 |
| 1300147200000 | 437.72 |
| 1300233600000 | 432.19 |
| 1300320000000 | 442.05 |
| 1300406400000 | 454.14 |
| 1300665600000 | 462.42 |
| 1300752000000 | 461.67 |
| 1300838400000 | 460.15 |
| 1300924800000 | 467.13 |
| 1301011200000 | 467.48 |
| 1301270400000 | 468.11 |
| 1301356800000 | 466.12 |
| 1301443200000 | 471.57 |
| 1301529600000 | 473.37 |
| 1301616000000 | 476.12 |
| 1301875200000 | 479.35 |
| 1301961600000 | 478.98 |
| 1302048000000 | 484.96 |
| 1302134400000 | 479.71 |
| 1302220800000 | 487.21 |
| 1302480000000 | 486.21 |
| 1302566400000 | 477.49 |
| 1302652800000 | 482.66 |
| 1302739200000 | 479.49 |
| 1302825600000 | 478.75 |
| 1303084800000 | 463.22 |
| 1303171200000 | 472.15 |
| 1303257600000 | 485.57 |
| 1303344000000 | 489.49 |
| 1303776000000 | 491.4 |
| 1303862400000 | 491.89 |
| 1303948800000 | 500.44 |
| 1304035200000 | 504.45 |
| 1304294400000 | 507.39 |
| 1304380800000 | 500.07 |
| 1304467200000 | 492.72 |
| 1304553600000 | 482.03 |
| 1304640000000 | 484.85 |
| 1304899200000 | 477.8 |
| 1304985600000 | 484.67 |
| 1305072000000 | 482.41 |
| 1305158400000 | 474.09 |
| 1305244800000 | 476.58 |
| 1305504000000 | 478.63 |
| 1305590400000 | 473.66 |
| 1305676800000 | 477.53 |
| 1305763200000 | 480.21 |
| 1305849600000 | 476.98 |
| 1306108800000 | 463.88 |
| 1306195200000 | 466.82 |
| 1306281600000 | 465.87 |
| 1306368000000 | 466.68 |
| 1306454400000 | 476.27 |
| 1306713600000 | 476.91 |
| 1306800000000 | 483.83 |
| 1306886400000 | 484.55 |
| 1306972800000 | 483.06 |
| 1307059200000 | 481.73 |
| 1307318400000 | 480.45 |
| 1307404800000 | 480.32 |
| 1307491200000 | 465.61 |
| 1307577600000 | 464.4 |
| 1307664000000 | 451.95 |
| 1307923200000 | 451.62 |
| 1308009600000 | 457.48 |
| 1308096000000 | 442.15 |
| 1308182400000 | 430.3 |
| 1308268800000 | 436.28 |
| 1308528000000 | 428.74 |
| 1308614400000 | 439.35 |
| 1308700800000 | 440.08 |
| 1308787200000 | 423.01 |
| 1308873600000 | 423.83 |
| 1309132800000 | 426.6 |
| 1309219200000 | 432.44 |
| 1309305600000 | 447.51 |
| 1309392000000 | 460.18 |
| 1309478400000 | 462.85 |
| 1309737600000 | 467.54 |
| 1309824000000 | 466.02 |
| 1309910400000 | 457.71 |
| 1309996800000 | 465.77 |
| 1310083200000 | 456.62 |
| 1310342400000 | 437.19 |
| 1310428800000 | 432.42 |
| 1310515200000 | 441.3 |
| 1310601600000 | 433.76 |
| 1310688000000 | 431.19 |
| 1310947200000 | 418.94 |
| 1311033600000 | 430.6 |
| 1311120000000 | 439.2 |
| 1311206400000 | 448.77 |
| 1311292800000 | 451.02 |
| 1311552000000 | 449.16 |
| 1311638400000 | 451.68 |
| 1311724800000 | 444.5 |
| 1311811200000 | 438.57 |
| 1311897600000 | 438.4 |
| 1312156800000 | 427.63 |
| 1312243200000 | 415.79 |
| 1312329600000 | 403.89 |
| 1312416000000 | 376.99 |
| 1312502400000 | 369.92 |
| 1312761600000 | 346.53 |
| 1312848000000 | 355.88 |
| 1312934400000 | 352.16 |
| 1313020800000 | 364.99 |
| 1313107200000 | 375.47 |
| 1313366400000 | 389.6 |
| 1313452800000 | 383.35 |
| 1313539200000 | 388.78 |
| 1313625600000 | 362.93 |
| 1313712000000 | 358.77 |
| 1313971200000 | 360.33 |
| 1314057600000 | 362.15 |
| 1314144000000 | 368.01 |
| 1314230400000 | 365.81 |
| 1314316800000 | 364.72 |
| 1314576000000 | 378.57 |
| 1314662400000 | 376.85 |
| 1314748800000 | 389.57 |
| 1314835200000 | 384.52 |
| 1314921600000 | 374.53 |
| 1315180800000 | 356.42 |
| 1315267200000 | 354.11 |
| 1315353600000 | 365.41 |
| 1315440000000 | 367.26 |
| 1315526400000 | 351.33 |
| 1315785600000 | 333.35 |
| 1315872000000 | 333.28 |
| 1315958400000 | 335.29 |
| 1316044800000 | 350.83 |
| 1316131200000 | 354.46 |
| 1316390400000 | 341.16 |
| 1316476800000 | 348.61 |
| 1316563200000 | 344.81 |
| 1316649600000 | 321.95 |
| 1316736000000 | 320.05 |
| 1316995200000 | 317.74 |
| 1317081600000 | 335.6 |
| 1317168000000 | 331.61 |
| 1317254400000 | 335.96 |
| 1317340800000 | 325.28 |
| 1317600000000 | 318.72 |
| 1317686400000 | 306.26 |
| 1317772800000 | 315.5 |
| 1317859200000 | 325.85 |
| 1317945600000 | 328.95 |
| 1318204800000 | 342.09 |
| 1318291200000 | 340.37 |
| 1318377600000 | 351.01 |
| 1318464000000 | 345.88 |
| 1318550400000 | 356.41 |
| 1318809600000 | 349.64 |
| 1318896000000 | 348.85 |
| 1318982400000 | 350.36 |
| 1319068800000 | 344.48 |
| 1319155200000 | 358.02 |
| 1319414400000 | 367.37 |
| 1319500800000 | 365.82 |
| 1319587200000 | 365.2 |
| 1319673600000 | 388.25 |
| 1319760000000 | 388.01 |
| 1320019200000 | 372.37 |
| 1320105600000 | 348.76 |
| 1320192000000 | 355.08 |
| 1320278400000 | 361.62 |
| 1320364800000 | 361.21 |
| 1320624000000 | 360.19 |
| 1320710400000 | 364.27 |
| 1320796800000 | 351.84 |
| 1320883200000 | 348.63 |
| 1320969600000 | 360.68 |
| 1321228800000 | 355.91 |
| 1321315200000 | 350.72 |
| 1321401600000 | 349.74 |
| 1321488000000 | 342.55 |
| 1321574400000 | 339.76 |
| 1321833600000 | 326.43 |
| 1321920000000 | 325.86 |
| 1322006400000 | 315.23 |
| 1322092800000 | 315.26 |
| 1322179200000 | 314.57 |
| 1322438400000 | 328.68 |
| 1322524800000 | 331.66 |
| 1322611200000 | 350.09 |
| 1322697600000 | 345.48 |
| 1322784000000 | 348.24 |
| 1323043200000 | 354.94 |
| 1323129600000 | 352.07 |
| 1323216000000 | 350.02 |
| 1323302400000 | 339.44 |
| 1323388800000 | 341.76 |
| 1323648000000 | 328.95 |
| 1323734400000 | 327.25 |
| 1323820800000 | 316.48 |
| 1323907200000 | 320.87 |
| 1323993600000 | 323.69 |
| 1324252800000 | 323.54 |
| 1324339200000 | 336.18 |
| 1324425600000 | 334.83 |
| 1324512000000 | 339.87 |
| 1324598400000 | 342.24 |
| 1324944000000 | 342.54 |
| 1325030400000 | 337.49 |
| 1325116800000 | 338.73 |
| 1325203200000 | 345.08 |
| 1325462400000 | 351.51 |
| 1325548800000 | 358.9 |
| 1325635200000 | 352.99 |
| 1325721600000 | 349.8 |
| 1325808000000 | 348.82 |
| 1326067200000 | 349.09 |
| 1326153600000 | 356.17 |
| 1326240000000 | 354.4 |
| 1326326400000 | 360.23 |
| 1326412800000 | 356.31 |
| 1326672000000 | 359.31 |
| 1326758400000 | 364.89 |
| 1326844800000 | 370.39 |
| 1326931200000 | 379.36 |
| 1327017600000 | 380.18 |
| 1327276800000 | 385.87 |
| 1327363200000 | 378.38 |
| 1327449600000 | 378.59 |
| 1327536000000 | 388.06 |
| 1327622400000 | 387.21 |
| 1327881600000 | 380.28 |
| 1327968000000 | 382.45 |
| 1328054400000 | 394.3 |
| 1328140800000 | 397.3 |
| 1328227200000 | 401.32 |
| 1328486400000 | 400.62 |
| 1328572800000 | 401.54 |
| 1328659200000 | 404.3 |
| 1328745600000 | 405.12 |
| 1328832000000 | 401.72 |
| 1329091200000 | 404.96 |
| 1329177600000 | 402.92 |
| 1329264000000 | 404.45 |
| 1329350400000 | 401.68 |
| 1329436800000 | 408.47 |
| 1329696000000 | 416.19 |
| 1329782400000 | 413.97 |
| 1329868800000 | 410.58 |
| 1329955200000 | 408.56 |
| 1330041600000 | 415.47 |
| 1330300800000 | 410.49 |
| 1330387200000 | 412.77 |
| 1330473600000 | 414.75 |
| 1330560000000 | 414.61 |
| 1330646400000 | 410.99 |
| 1330905600000 | 409.71 |
| 1330992000000 | 390.59 |
| 1331078400000 | 395.19 |
| 1331164800000 | 409.9 |
| 1331251200000 | 406.31 |
| 1331510400000 | 405.56 |
| 1331596800000 | 410.75 |
| 1331683200000 | 407.74 |
| 1331769600000 | 409.84 |
| 1331856000000 | 413.75 |
| 1332115200000 | 414.83 |
| 1332201600000 | 407.54 |
| 1332288000000 | 406.6 |
| 1332374400000 | 399.59 |
| 1332460800000 | 403.25 |
| 1332720000000 | 413.23 |
| 1332806400000 | 410.95 |
| 1332892800000 | 407 |
| 1332979200000 | 401.66 |
| 1333065600000 | 408.4 |
| 1333324800000 | 412.96 |
| 1333411200000 | 414.74 |
| 1333497600000 | 399.57 |
| 1333584000000 | 398.4 |
| 1334016000000 | 385.54 |
| 1334102400000 | 389.04 |
| 1334188800000 | 397.33 |
| 1334275200000 | 391.56 |
| 1334534400000 | 391.05 |
| 1334620800000 | 402.55 |
| 1334707200000 | 401.52 |
| 1334793600000 | 402.23 |
| 1334880000000 | 406.06 |
| 1335139200000 | 392.96 |
| 1335225600000 | 400.3 |
| 1335312000000 | 405.68 |
| 1335398400000 | 403.65 |
| 1335484800000 | 410.01 |
| 1335744000000 | 410.52 |
| 1335830400000 | 410.67 |
| 1335916800000 | 407.17 |
| 1336003200000 | 410.36 |
| 1336089600000 | 399.88 |
| 1336348800000 | 400.81 |
| 1336435200000 | 390.2 |
| 1336521600000 | 385.11 |
| 1336608000000 | 390.64 |
| 1336694400000 | 392.67 |
| 1336953600000 | 378.65 |
| 1337040000000 | 373.11 |
| 1337126400000 | 370.01 |
| 1337212800000 | 368.24 |
| 1337299200000 | 360.18 |
| 1337558400000 | 367.17 |
| 1337644800000 | 376.93 |
| 1337731200000 | 363.36 |
| 1337817600000 | 365.54 |
| 1337904000000 | 363.87 |
| 1338163200000 | 365.26 |
| 1338249600000 | 370.69 |
| 1338336000000 | 361.53 |
| 1338422400000 | 357.48 |
| 1338508800000 | 347.5 |
| 1338768000000 | 346.53 |
| 1338854400000 | 347.37 |
| 1338940800000 | 353.78 |
| 1339027200000 | 365.04 |
| 1339113600000 | 360.06 |
| 1339372800000 | 361.45 |
| 1339459200000 | 357.36 |
| 1339545600000 | 355.41 |
| 1339632000000 | 355.58 |
| 1339718400000 | 363.02 |
| 1339977600000 | 361.43 |
| 1340064000000 | 369.8 |
| 1340150400000 | 374.67 |
| 1340236800000 | 370.62 |
| 1340323200000 | 366.12 |
| 1340582400000 | 355.79 |
| 1340668800000 | 352.97 |
| 1340755200000 | 358.15 |
| 1340841600000 | 354.84 |
| 1340928000000 | 375.84 |
| 1341187200000 | 376.65 |
| 1341273600000 | 382.05 |
| 1341360000000 | 380.13 |
| 1341446400000 | 377.41 |
| 1341532800000 | 369.02 |
| 1341792000000 | 366.89 |
| 1341878400000 | 371.18 |
| 1341964800000 | 369.05 |
| 1342051200000 | 363.79 |
| 1342137600000 | 370.08 |
| 1342396800000 | 372.75 |
| 1342483200000 | 373.44 |
| 1342569600000 | 377.26 |
| 1342656000000 | 382.98 |
| 1342742400000 | 377.45 |
| 1343001600000 | 366.79 |
| 1343088000000 | 366.51 |
| 1343174400000 | 368.07 |
| 1343260800000 | 379.14 |
| 1343347200000 | 383.74 |
| 1343606400000 | 385.96 |
| 1343692800000 | 384.69 |
| 1343779200000 | 383.5 |
| 1343865600000 | 376.03 |
| 1343952000000 | 388.59 |
| 1344211200000 | 394.12 |
| 1344297600000 | 395.63 |
| 1344384000000 | 393.48 |
| 1344470400000 | 395.53 |
| 1344556800000 | 395.45 |
| 1344816000000 | 394.26 |
| 1344902400000 | 394.79 |
| 1344988800000 | 392.9 |
| 1345075200000 | 393.81 |
| 1345161600000 | 396.36 |
| 1345420800000 | 396.17 |
| 1345507200000 | 401.93 |
| 1345593600000 | 397.16 |
| 1345680000000 | 397.93 |
| 1345766400000 | 395.62 |
| 1346025600000 | 396.55 |
| 1346112000000 | 394.4 |
| 1346198400000 | 393.37 |
| 1346284800000 | 391.26 |
| 1346371200000 | 397.81 |
| 1346630400000 | 398.08 |
| 1346716800000 | 394.97 |
| 1346803200000 | 397.35 |
| 1346889600000 | 403.49 |
| 1346976000000 | 413.66 |
| 1347235200000 | 412.96 |
| 1347321600000 | 416.36 |
| 1347408000000 | 421.23 |
| 1347494400000 | 419.88 |
| 1347580800000 | 435.18 |
| 1347840000000 | 433.16 |
| 1347926400000 | 428.1 |
| 1348012800000 | 430.39 |
| 1348099200000 | 425.4 |
| 1348185600000 | 426.91 |
| 1348444800000 | 422.69 |
| 1348531200000 | 427.77 |
| 1348617600000 | 417.17 |
| 1348704000000 | 421 |
| 1348790400000 | 420.45 |
| 1349049600000 | 425.35 |
| 1349136000000 | 424.68 |
| 1349222400000 | 419.5 |
| 1349308800000 | 424.41 |
| 1349395200000 | 432.7 |
| 1349654400000 | 426.73 |
| 1349740800000 | 422.17 |
| 1349827200000 | 417.93 |
| 1349913600000 | 419.54 |
| 1350000000000 | 418.5299 |
| 1350259200000 | 418.42 |
| 1350345600000 | 423.42 |
| 1350432000000 | 428.26 |
| 1350518400000 | 429.12 |
| 1350604800000 | 424.98 |
| 1350864000000 | 423.92 |
| 1350950400000 | 412.96 |
| 1351036800000 | 414.42 |
| 1351123200000 | 415.01 |
| 1351209600000 | 415.22 |
| 1351468800000 | 414.67 |
| 1351555200000 | 419.67 |
| 1351641600000 | 420.59 |
| 1351728000000 | 423.77 |
| 1351814400000 | 422.4 |
| 1352073600000 | 419.1 |
| 1352160000000 | 422.08 |
| 1352246400000 | 416.72 |
| 1352332800000 | 414.5899 |
| 1352419200000 | 411.91 |
| 1352678400000 | 410.5299 |
| 1352764800000 | 406.45 |
| 1352851200000 | 406.33 |
| 1352937600000 | 402.36 |
| 1353024000000 | 397.91 |
| 1353283200000 | 407.94 |
| 1353369600000 | 407.77 |
| 1353456000000 | 411.05 |
| 1353542400000 | 417.47 |
| 1353628800000 | 422.2 |
| 1353888000000 | 420.42 |
| 1353974400000 | 419.16 |
| 1354060800000 | 417.18 |
| 1354147200000 | 423.88 |
| 1354233600000 | 426.32 |
| 1354492800000 | 430.02 |
| 1354579200000 | 430.54 |
| 1354665600000 | 431.15 |
| 1354752000000 | 431.7 |
| 1354838400000 | 429.96 |
| 1355097600000 | 427.74 |
| 1355184000000 | 432.97 |
| 1355270400000 | 434.62 |
| 1355356800000 | 433.12 |
| 1355443200000 | 434.7 |
| 1355702400000 | 436.69 |
| 1355788800000 | 442.06 |
| 1355875200000 | 447.14 |
| 1355961600000 | 448.2 |
| 1356048000000 | 445.71 |
| 1356307200000 | 444.97 |
| 1356566400000 | 445.95 |
| 1356652800000 | 444.81 |
| 1356912000000 | 444.93 |
| 1357084800000 | 458.47 |
| 1357171200000 | 454.8 |
| 1357257600000 | 454.51 |
| 1357516800000 | 456.81 |
| 1357603200000 | 456.33 |
| 1357689600000 | 456.89 |
| 1357776000000 | 462 |
| 1357862400000 | 464.96 |
| 1358121600000 | 466.05 |
| 1358208000000 | 463.41 |
| 1358294400000 | 463.62 |
| 1358380800000 | 468.83 |
| 1358467200000 | 466.99 |
| 1358726400000 | 470.69 |
| 1358812800000 | 470.26 |
| 1358899200000 | 471.6 |
| 1358985600000 | 475.19 |
| 1359072000000 | 479.38 |
| 1359331200000 | 480.05 |
| 1359417600000 | 480.29 |
| 1359504000000 | 483.16 |
| 1359590400000 | 479.9 |
| 1359676800000 | 491 |
| 1359936000000 | 482.71 |
| 1360022400000 | 483.71 |
| 1360108800000 | 483.98 |
| 1360195200000 | 479.72 |
| 1360281600000 | 482.94 |
| 1360540800000 | 483.5 |
| 1360627200000 | 491.77 |
| 1360713600000 | 498.19 |
| 1360800000000 | 494.57 |
| 1360886400000 | 497.02 |
| 1361145600000 | 496.28 |
| 1361232000000 | 503.46 |
| 1361318400000 | 508.68 |
| 1361404800000 | 494.75 |
| 1361491200000 | 495.12 |
| 1361750400000 | 498.02 |
| 1361836800000 | 489.29 |
| 1361923200000 | 494.44 |
| 1362009600000 | 495.42 |
| 1362096000000 | 491.51 |
| 1362355200000 | 490.96 |
| 1362441600000 | 499.17 |
| 1362528000000 | 497.8 |
| 1362614400000 | 502.14 |
| 1362700800000 | 500.12 |
| 1362960000000 | 502 |
| 1363046400000 | 503.5 |
| 1363132800000 | 499.64 |
| 1363219200000 | 501.34 |
| 1363305600000 | 503.81 |
| 1363564800000 | 498.71 |
| 1363651200000 | 493.32 |
| 1363737600000 | 495.18 |
| 1363824000000 | 491.83 |
| 1363910400000 | 491.64 |
| 1364169600000 | 488.72 |
| 1364256000000 | 489.39 |
| 1364342400000 | 486.29 |
| 1364428800000 | 489.32 |
| 1364860800000 | 495.37 |
| 1364947200000 | 495.25 |
| 1365033600000 | 487.86 |
| 1365120000000 | 487.17 |
| 1365379200000 | 488.75 |
| 1365465600000 | 491.88 |
| 1365552000000 | 498.93 |
| 1365638400000 | 503.49 |
| 1365724800000 | 499.57 |
| 1365984000000 | 491.88 |
| 1366070400000 | 489.39 |
| 1366156800000 | 477.43 |
| 1366243200000 | 478.27 |
| 1366329600000 | 480.38 |
| 1366588800000 | 478.91 |
| 1366675200000 | 484.29 |
| 1366761600000 | 486.49 |
| 1366848000000 | 493.32 |
| 1366934400000 | 493.98 |
| 1367193600000 | 498.1 |
| 1367280000000 | 503.04 |
| 1367366400000 | 503.52 |
| 1367452800000 | 501.1 |
| 1367539200000 | 507.13 |
| 1367798400000 | 506.09 |
| 1367884800000 | 509.03 |
| 1367971200000 | 519.07 |
| 1368057600000 | 516.69 |
| 1368144000000 | 513.08 |
| 1368403200000 | 514.83 |
| 1368489600000 | 516.53 |
| 1368576000000 | 513.9 |
| 1368662400000 | 517.47 |
| 1368748800000 | 513.6799 |
| 1369008000000 | 517.21 |
| 1369094400000 | 521.89 |
| 1369180800000 | 521.67 |
| 1369267200000 | 510 |
| 1369353600000 | 512.35 |
| 1369612800000 | 514.65 |
| 1369699200000 | 516.41 |
| 1369785600000 | 514.44 |
| 1369872000000 | 521.05 |
| 1369958400000 | 514.08 |
| 1370217600000 | 514.1799 |
| 1370304000000 | 515.16 |
| 1370390400000 | 508.26 |
| 1370476800000 | 508.21 |
| 1370563200000 | 510.93 |
| 1370822400000 | 508.66 |
| 1370908800000 | 502.05 |
| 1370995200000 | 508.98 |
| 1371081600000 | 506.02 |
| 1371168000000 | 514.14 |
| 1371427200000 | 516.61 |
| 1371513600000 | 516.86 |
| 1371600000000 | 518.0599 |
| 1371686400000 | 491.81 |
| 1371772800000 | 487.75 |
| 1372032000000 | 470.8 |
| 1372118400000 | 477.64 |
| 1372204800000 | 484.66 |
| 1372291200000 | 490.2 |
| 1372377600000 | 486.96 |
| 1372636800000 | 495.11 |
| 1372723200000 | 498.05 |
| 1372809600000 | 491.83 |
| 1372896000000 | 498.45 |
| 1372982400000 | 491.44 |
| 1373241600000 | 496.88 |
| 1373328000000 | 497.41 |
| 1373414400000 | 502.44 |
| 1373500800000 | 513.5599 |
| 1373587200000 | 515.77 |
| 1373846400000 | 516.97 |
| 1373932800000 | 521.19 |
| 1374019200000 | 522.11 |
| 1374105600000 | 524.73 |
| 1374192000000 | 528.8099 |
| 1374451200000 | 532.07 |
| 1374537600000 | 535.36 |
| 1374624000000 | 536.67 |
| 1374710400000 | 534.04 |
| 1374796800000 | 533.57 |
| 1375056000000 | 533.52 |
| 1375142400000 | 533.87 |
| 1375228800000 | 534.89 |
| 1375315200000 | 539.19 |
| 1375401600000 | 538.64 |
| 1375660800000 | 540.45 |
| 1375747200000 | 539.89 |
| 1375833600000 | 537.48 |
| 1375920000000 | 543.84 |
| 1376006400000 | 547.0599 |
| 1376265600000 | 544.79 |
| 1376352000000 | 542.53 |
| 1376438400000 | 547.75 |
| 1376524800000 | 539.25 |
| 1376611200000 | 545.04 |
| 1376870400000 | 547.98 |
| 1376956800000 | 545.98 |
| 1377043200000 | 539.36 |
| 1377129600000 | 542.8099 |
| 1377216000000 | 547.32 |
| 1377475200000 | 544.37 |
| 1377561600000 | 537.49 |
| 1377648000000 | 533.6 |
| 1377734400000 | 531.9 |
| 1377820800000 | 525.52 |
| 1378080000000 | 535.92 |
| 1378166400000 | 536.27 |
| 1378252800000 | 539.27 |
| 1378339200000 | 537.14 |
| 1378425600000 | 540.33 |
| 1378684800000 | 546.29 |
| 1378771200000 | 558.58 |
| 1378857600000 | 562.29 |
| 1378944000000 | 561.5599 |
| 1379030400000 | 560.01 |
| 1379289600000 | 567.58 |
| 1379376000000 | 566.86 |
| 1379462400000 | 567.82 |
| 1379548800000 | 582.51 |
| 1379635200000 | 577.2 |
| 1379894400000 | 573.45 |
| 1379980800000 | 572.35 |
| 1380067200000 | 569.29 |
| 1380153600000 | 571.64 |
| 1380240000000 | 572.51 |
| 1380499200000 | 566.95 |
| 1380585600000 | 574.3 |
| 1380672000000 | 573.51 |
| 1380758400000 | 576.24 |
| 1380844800000 | 572.09 |
| 1381104000000 | 566.76 |
| 1381190400000 | 562.58 |
| 1381276800000 | 554.42 |
| 1381363200000 | 560.44 |
| 1381449600000 | 565.23 |
| 1381708800000 | 565.91 |
| 1381795200000 | 566.87 |
| 1381881600000 | 567.72 |
| 1381968000000 | 575.52 |
| 1382054400000 | 580.98 |
| 1382313600000 | 586.08 |
| 1382400000000 | 590.65 |
| 1382486400000 | 588.71 |
| 1382572800000 | 591.36 |
| 1382659200000 | 592.8099 |
| 1382918400000 | 590.53 |
| 1383004800000 | 591.14 |
| 1383091200000 | 591.71 |
| 1383177600000 | 581.97 |
| 1383264000000 | 579.01 |
| 1383523200000 | 581.54 |
| 1383609600000 | 578.37 |
| 1383696000000 | 590.25 |
| 1383782400000 | 585 |
| 1383868800000 | 577.94 |
| 1384128000000 | 584.04 |
| 1384214400000 | 576.19 |
| 1384300800000 | 569.5 |
| 1384387200000 | 575.47 |
| 1384473600000 | 578.5599 |
| 1384732800000 | 585 |
| 1384819200000 | 581.52 |
| 1384905600000 | 577.4 |
| 1384992000000 | 574.97 |
| 1385078400000 | 580.78 |
| 1385337600000 | 582.7 |
| 1385424000000 | 588.23 |
| 1385510400000 | 592.41 |
| 1385596800000 | 595.45 |
| 1385683200000 | 596.26 |
| 1385942400000 | 594.25 |
| 1386028800000 | 586.89 |
| 1386115200000 | 581.29 |
| 1386201600000 | 581.96 |
| 1386288000000 | 583.42 |
| 1386547200000 | 584.16 |
| 1386633600000 | 584.07 |
| 1386720000000 | 581.76 |
| 1386806400000 | 571.97 |
| 1386892800000 | 572.01 |
| 1387152000000 | 575.34 |
| 1387238400000 | 573.86 |
| 1387324800000 | 579.54 |
| 1387411200000 | 583.48 |
| 1387497600000 | 588.78 |
| 1387756800000 | 596.48 |
| 1387843200000 | 594.7 |
| 1388102400000 | 605.5 |
| 1388361600000 | 611.73 |
| 1388448000000 | 611.55 |
| 1388620800000 | 603.19 |
| 1388707200000 | 605.98 |
| 1388966400000 | 605.4299 |
| 1389052800000 | 604.05 |
| 1389139200000 | 603.94 |
| 1389225600000 | 606.98 |
| 1389312000000 | 618.0599 |
| 1389571200000 | 620.29 |
| 1389657600000 | 623.28 |
| 1389744000000 | 623.84 |
| 1389830400000 | 623.02 |
| 1389916800000 | 624.85 |
| 1390176000000 | 623.96 |
| 1390262400000 | 621.5 |
| 1390348800000 | 626.44 |
| 1390435200000 | 625.09 |
| 1390521600000 | 611.95 |
| 1390780800000 | 603.26 |
| 1390867200000 | 609.3099 |
| 1390953600000 | 602.94 |
| 1391040000000 | 599.22 |
| 1391126400000 | 592.76 |
| 1391385600000 | 589.6 |
| 1391472000000 | 587.01 |
| 1391558400000 | 589.87 |
| 1391644800000 | 603.78 |
| 1391731200000 | 605.8 |
| 1391990400000 | 611.88 |
| 1392076800000 | 619.1 |
| 1392163200000 | 618.8099 |
| 1392249600000 | 618.8 |
| 1392336000000 | 623.38 |
| 1392595200000 | 627.33 |
| 1392681600000 | 625.41 |
| 1392768000000 | 629.36 |
| 1392854400000 | 625.3099 |
| 1392940800000 | 631.45 |
| 1393200000000 | 637.8099 |
| 1393286400000 | 639.86 |
| 1393372800000 | 638.84 |
| 1393459200000 | 637.21 |
| 1393545600000 | 650.59 |
| 1393804800000 | 628.0599 |
| 1393891200000 | 639.86 |
| 1393977600000 | 640.96 |
| 1394064000000 | 647 |
| 1394150400000 | 644.5 |
| 1394409600000 | 641.76 |
| 1394496000000 | 643.5 |
| 1394582400000 | 636.62 |
| 1394668800000 | 634.27 |
| 1394755200000 | 628.75 |
| 1395014400000 | 638.86 |
| 1395100800000 | 643.48 |
| 1395187200000 | 641.08 |
| 1395273600000 | 629.99 |
| 1395360000000 | 629.38 |
| 1395619200000 | 622.97 |
| 1395705600000 | 630.4299 |
| 1395792000000 | 634.39 |
| 1395878400000 | 634.57 |
| 1395964800000 | 637.76 |
| 1396224000000 | 643.67 |
| 1396310400000 | 649.97 |
| 1396396800000 | 649.9299 |
| 1396483200000 | 644.39 |
| 1396569600000 | 649.71 |
| 1396828800000 | 645.63 |
| 1396915200000 | 642.4299 |
| 1397001600000 | 650.99 |
| 1397088000000 | 649.02 |
| 1397174400000 | 638.0599 |
| 1397433600000 | 629.76 |
| 1397520000000 | 626.08 |
| 1397606400000 | 631.48 |
| 1397692800000 | 634.47 |
| 1398124800000 | 646.65 |
| 1398211200000 | 647.58 |
| 1398297600000 | 650.69 |
| 1398384000000 | 651.6 |
| 1398643200000 | 651.2 |
| 1398729600000 | 655.17 |
| 1398816000000 | 659.36 |
| 1398902400000 | 661.1799 |
| 1398988800000 | 666.1799 |
| 1399248000000 | 662.98 |
| 1399334400000 | 668.29 |
| 1399420800000 | 668.35 |
| 1399507200000 | 672.33 |
| 1399593600000 | 666.44 |
| 1399852800000 | 673.79 |
| 1399939200000 | 674.52 |
| 1400025600000 | 675.09 |
| 1400112000000 | 671.01 |
| 1400198400000 | 665.8099 |
| 1400457600000 | 667.08 |
| 1400544000000 | 666.96 |
| 1400630400000 | 668.76 |
| 1400716800000 | 672.58 |
| 1400803200000 | 671.22 |
| 1401062400000 | 674.62 |
| 1401148800000 | 676.57 |
| 1401235200000 | 676.22 |
| 1401321600000 | 677.55 |
| 1401408000000 | 675.44 |
| 1401667200000 | 677.29 |
| 1401753600000 | 673.87 |
| 1401840000000 | 676.19 |
| 1401926400000 | 676.6 |
| 1402012800000 | 683.23 |
| 1402272000000 | 683.48 |
| 1402358400000 | 682.5599 |
| 1402444800000 | 676.05 |
| 1402531200000 | 678.3 |
| 1402617600000 | 675.21 |
| 1402876800000 | 670.09 |
| 1402963200000 | 669.26 |
| 1403049600000 | 671.78 |
| 1403136000000 | 673 |
| 1403222400000 | 670.05 |
| 1403481600000 | 677.16 |
| 1403568000000 | 672.97 |
| 1403654400000 | 665.9 |
| 1403740800000 | 665.9 |
| 1403827200000 | 670.01 |
| 1404086400000 | 674.84 |
| 1404172800000 | 674.55 |
| 1404259200000 | 676.3 |
| 1404345600000 | 679.23 |
| 1404432000000 | 677.33 |
| 1404691200000 | 675.26 |
| 1404777600000 | 668.32 |
| 1404864000000 | 669.47 |
| 1404950400000 | 658.0599 |
| 1405036800000 | 657.47 |
| 1405296000000 | 665.86 |
| 1405382400000 | 658.8099 |
| 1405468800000 | 661.97 |
| 1405555200000 | 659.3099 |
| 1405641600000 | 653.3 |
| 1405900800000 | 653.14 |
| 1405987200000 | 654.35 |
| 1406073600000 | 657.69 |
| 1406160000000 | 656.16 |
| 1406246400000 | 653.64 |
| 1406505600000 | 649.57 |
| 1406592000000 | 648.08 |
| 1406678400000 | 642.05 |
| 1406764800000 | 633.4 |
| 1406851200000 | 627.39 |
| 1407110400000 | 625.9 |
| 1407196800000 | 626.86 |
| 1407283200000 | 616.48 |
| 1407369600000 | 610.63 |
| 1407456000000 | 606.0599 |
| 1407715200000 | 621.24 |
| 1407801600000 | 618.38 |
| 1407888000000 | 620.4 |
| 1407974400000 | 621.75 |
| 1408060800000 | 621.4 |
| 1408320000000 | 626.95 |
| 1408406400000 | 630.33 |
| 1408492800000 | 628.04 |
| 1408579200000 | 632.87 |
| 1408665600000 | 628.19 |
| 1408924800000 | 631.02 |
| 1409011200000 | 635.07 |
| 1409097600000 | 637.39 |
| 1409184000000 | 629.75 |
| 1409270400000 | 627.6799 |
| 1409529600000 | 623.73 |
| 1409616000000 | 623.16 |
| 1409702400000 | 626.8099 |
| 1409788800000 | 624.86 |
| 1409875200000 | 619.54 |
| 1410134400000 | 618.72 |
| 1410220800000 | 613.64 |
| 1410307200000 | 610.78 |
| 1410393600000 | 607.44 |
| 1410480000000 | 608.25 |
| 1410739200000 | 607.3 |
| 1410825600000 | 602.54 |
| 1410912000000 | 606.26 |
| 1410998400000 | 609.6 |
| 1411084800000 | 606.42 |
| 1411344000000 | 605.21 |
| 1411430400000 | 599.53 |
| 1411516800000 | 596.14 |
| 1411603200000 | 590.47 |
| 1411689600000 | 587.48 |
| 1411948800000 | 586.13 |
| 1412035200000 | 591.24 |
| 1412121600000 | 582.28 |
| 1412208000000 | 571.48 |
| 1412294400000 | 569.8099 |
| 1412553600000 | 571.38 |
| 1412640000000 | 560.69 |
| 1412726400000 | 556.69 |
| 1412812800000 | 553.98 |
| 1412899200000 | 542.14 |
| 1413158400000 | 542.65 |
| 1413244800000 | 545.92 |
| 1413331200000 | 536.26 |
| 1413417600000 | 533.44 |
| 1413504000000 | 552.41 |
| 1413763200000 | 551.44 |
| 1413849600000 | 564.39 |
| 1413936000000 | 570.4299 |
| 1414022400000 | 574.38 |
| 1414108800000 | 571.32 |
| 1414368000000 | 569.72 |
| 1414454400000 | 576.92 |
| 1414540800000 | 581.95 |
| 1414627200000 | 577.41 |
| 1414713600000 | 581.14 |
| 1414972800000 | 577.95 |
| 1415059200000 | 577.34 |
| 1415145600000 | 580.05 |
| 1415232000000 | 579.46 |
| 1415318400000 | 576.12 |
| 1415577600000 | 583.74 |
| 1415664000000 | 583.54 |
| 1415750400000 | 579.97 |
| 1415836800000 | 578.25 |
| 1415923200000 | 579.03 |
| 1416182400000 | 577.34 |
| 1416268800000 | 584.49 |
| 1416355200000 | 582.51 |
| 1416441600000 | 581.57 |
| 1416528000000 | 584.21 |
| 1416787200000 | 590.13 |
| 1416873600000 | 593.5599 |
| 1416960000000 | 593.38 |
| 1417046400000 | 586.73 |
| 1417132800000 | 580.46 |
| 1417392000000 | 580.21 |
| 1417478400000 | 577.65 |
| 1417564800000 | 580.67 |
| 1417651200000 | 580.6799 |
| 1417737600000 | 578.87 |
| 1417996800000 | 577 |
| 1418083200000 | 576.22 |
| 1418169600000 | 575.95 |
| 1418256000000 | 571.24 |
| 1418342400000 | 565.83 |
| 1418601600000 | 555.84 |
| 1418688000000 | 554.25 |
| 1418774400000 | 555.94 |
| 1418860800000 | 567.44 |
| 1418947200000 | 569.87 |
| 1419206400000 | 572.7 |
| 1419292800000 | 573.95 |
| 1419379200000 | 572.5 |
| 1419811200000 | 573.52 |
| 1419897600000 | 574.38 |
| 1419984000000 | 569.33 |
| 1420156800000 | 570.97 |
| 1420416000000 | 564.08 |
| 1420502400000 | 563.37 |
| 1420588800000 | 550.14 |
| 1420675200000 | 559.48 |
| 1420761600000 | 558.72 |
| 1421020800000 | 556.89 |
| 1421107200000 | 560.52 |
| 1421193600000 | 554.27 |
| 1421280000000 | 552.73 |
| 1421366400000 | 553.53 |
| 1421625600000 | 563.48 |
| 1421712000000 | 562.96 |
| 1421798400000 | 564.45 |
| 1421884800000 | 565.65 |
| 1421971200000 | 563.12 |
| 1422230400000 | 568 |
| 1422316800000 | 567.4299 |
| 1422403200000 | 568.82 |
| 1422489600000 | 567.97 |
| 1422576000000 | 570.79 |
| 1422835200000 | 575.5599 |
| 1422921600000 | 584.24 |
| 1423008000000 | 582.5 |
| 1423094400000 | 590.24 |
| 1423180800000 | 585.6 |
| 1423440000000 | 583.21 |
| 1423526400000 | 590.73 |
| 1423612800000 | 581.46 |
| 1423699200000 | 591.6 |
| 1423785600000 | 601.95 |
| 1424044800000 | 604.57 |
| 1424131200000 | 602.67 |
| 1424217600000 | 606.87 |
| 1424304000000 | 606.2 |
| 1424390400000 | 607 |
| 1424649600000 | 607.07 |
| 1424736000000 | 609.5599 |
| 1424822400000 | 614.6 |
| 1424908800000 | 610.54 |
| 1424995200000 | 612.23 |
| 1425254400000 | 608.36 |
| 1425340800000 | 604.58 |
| 1425427200000 | 594.34 |
| 1425513600000 | 601.7 |
| 1425600000000 | 592.96 |
| 1425859200000 | 588.72 |
| 1425945600000 | 575.36 |
| 1426032000000 | 574.95 |
| 1426118400000 | 578.17 |
| 1426204800000 | 575.85 |
| 1426464000000 | 580.45 |
| 1426550400000 | 574.73 |
| 1426636800000 | 577.83 |
| 1426723200000 | 586.05 |
| 1426809600000 | 594.94 |
| 1427068800000 | 602.94 |
| 1427155200000 | 605.97 |
| 1427241600000 | 605.23 |
| 1427328000000 | 592.1799 |
| 1427414400000 | 591.69 |
| 1427673600000 | 596.33 |
| 1427760000000 | 592.86 |
| 1427846400000 | 595.4 |
| 1427932800000 | 601.67 |
| 1428364800000 | 609.14 |
| 1428451200000 | 606.5599 |
| 1428537600000 | 606.2 |
| 1428624000000 | 610.28 |
| 1428883200000 | 610.08 |
| 1428969600000 | 618.83 |
| 1429056000000 | 619.83 |
| 1429142400000 | 625.6799 |
| 1429228800000 | 616.72 |
| 1429488000000 | 618.79 |
| 1429574400000 | 624.36 |
| 1429660800000 | 614.73 |
| 1429747200000 | 618.38 |
| 1429833600000 | 627.09 |
| 1430092800000 | 638.59 |
| 1430179200000 | 633.4 |
| 1430265600000 | 631.44 |
| 1430352000000 | 635.3099 |
| 1430438400000 | 634.19 |
| 1430697600000 | 637.95 |
| 1430784000000 | 633.01 |
| 1430870400000 | 637.83 |
| 1430956800000 | 630.0599 |
| 1431043200000 | 638.35 |
| 1431302400000 | 635.61 |
| 1431388800000 | 632.64 |
| 1431475200000 | 645.83 |
| 1431561600000 | 645.3099 |
| 1431648000000 | 653.3099 |
| 1431907200000 | 651.71 |
| 1431993600000 | 645.14 |
| 1432080000000 | 643.26 |
| 1432166400000 | 644.33 |
| 1432252800000 | 639.6 |
| 1432512000000 | 638.55 |
| 1432598400000 | 627.1 |
| 1432684800000 | 626.98 |
| 1432771200000 | 627.03 |
| 1432857600000 | 622.65 |
| 1433116800000 | 617.44 |
| 1433203200000 | 627.84 |
| 1433289600000 | 639.53 |
| 1433376000000 | 636.32 |
| 1433462400000 | 617.75 |
| 1433721600000 | 617.02 |
| 1433808000000 | 619.29 |
| 1433894400000 | 629.94 |
| 1433980800000 | 628.47 |
| 1434067200000 | 625.41 |
| 1434326400000 | 611.57 |
| 1434412800000 | 615.99 |
| 1434499200000 | 611.54 |
| 1434585600000 | 616.6 |
| 1434672000000 | 614.8 |
| 1434931200000 | 628.95 |
| 1435017600000 | 625.24 |
| 1435104000000 | 620.4 |
| 1435190400000 | 620.55 |
| 1435276800000 | 619.13 |
| 1435536000000 | 607.88 |
| 1435622400000 | 605.1 |
| 1435708800000 | 610.92 |
| 1435795200000 | 604.07 |
| 1435881600000 | 601.75 |
| 1436140800000 | 592.67 |
| 1436227200000 | 577.28 |
| 1436313600000 | 585.19 |
| 1436400000000 | 596.52 |
| 1436486400000 | 614.94 |
| 1436745600000 | 619.7 |
| 1436832000000 | 618.44 |
| 1436918400000 | 617.41 |
| 1437004800000 | 624.83 |
| 1437091200000 | 620.5 |
| 1437350400000 | 624.49 |
| 1437436800000 | 626.11 |
| 1437523200000 | 617.3 |
| 1437609600000 | 618.63 |
| 1437696000000 | 617.58 |
| 1437955200000 | 610.72 |
| 1438041600000 | 608.46 |
| 1438128000000 | 613.12 |
| 1438214400000 | 609.6799 |
| 1438300800000 | 615.85 |
| 1438560000000 | 615.83 |
| 1438646400000 | 614.83 |
| 1438732800000 | 617.23 |
| 1438819200000 | 614.55 |
| 1438905600000 | 609.86 |
| 1439164800000 | 620 |
| 1439251200000 | 618.1799 |
| 1439337600000 | 614.25 |
| 1439424000000 | 620.03 |
| 1439510400000 | 620.7 |
| 1439769600000 | 619.48 |
| 1439856000000 | 618.28 |
| 1439942400000 | 607.6799 |
| 1440028800000 | 601.28 |
| 1440115200000 | 595.25 |
| 1440374400000 | 575.5599 |
| 1440460800000 | 586 |
| 1440547200000 | 585.4299 |
| 1440633600000 | 593.91 |
| 1440720000000 | 597.16 |
| 1440979200000 | 595.34 |
| 1441065600000 | 587.05 |
| 1441152000000 | 590.45 |
| 1441238400000 | 602.21 |
| 1441324800000 | 589.79 |
| 1441584000000 | 592.94 |
| 1441670400000 | 601.1 |
| 1441756800000 | 608.57 |
| 1441843200000 | 606.55 |
| 1441929600000 | 607.91 |
| 1442188800000 | 601.63 |
| 1442275200000 | 600.0599 |
| 1442361600000 | 606.96 |
| 1442448000000 | 608.62 |
| 1442534400000 | 607.95 |
| 1442793600000 | 602.37 |
| 1442880000000 | 586.91 |
| 1442966400000 | 588.6799 |
| 1443052800000 | 580.14 |
| 1443139200000 | 586.23 |
| 1443398400000 | 577.64 |
| 1443484800000 | 578.62 |
| 1443571200000 | 586.7 |
| 1443657600000 | 587.66 |
| 1443744000000 | 591.5599 |
| 1444003200000 | 603.77 |
| 1444089600000 | 613.89 |
| 1444176000000 | 613.29 |
| 1444262400000 | 617.17 |
| 1444348800000 | 624.3099 |
| 1444608000000 | 623.97 |
| 1444694400000 | 620.01 |
| 1444780800000 | 618.25 |
| 1444867200000 | 617.03 |
| 1444953600000 | 614.53 |
| 1445212800000 | 614.85 |
| 1445299200000 | 619.3099 |
| 1445385600000 | 620.47 |
| 1445472000000 | 618.85 |
| 1445558400000 | 618.29 |
| 1445817600000 | 621.17 |
| 1445904000000 | 617.74 |
| 1445990400000 | 620.02 |
| 1446076800000 | 612.6 |
| 1446163200000 | 620.73 |
| 1446422400000 | 624.66 |
| 1446508800000 | 623.51 |
| 1446595200000 | 623.16 |
| 1446681600000 | 624.1799 |
| 1446768000000 | 620.32 |
| 1447027200000 | 621.9299 |
| 1447113600000 | 614.57 |
| 1447200000000 | 621.89 |
| 1447286400000 | 618.44 |
| 1447372800000 | 610.34 |
| 1447632000000 | 615.8099 |
| 1447718400000 | 619.84 |
| 1447804800000 | 621.07 |
| 1447891200000 | 629.67 |
| 1447977600000 | 629.84 |
| 1448236800000 | 627.6799 |
| 1448323200000 | 620.61 |
| 1448409600000 | 622.6799 |
| 1448496000000 | 626.6799 |
| 1448582400000 | 627.44 |
| 1448841600000 | 637.03 |
| 1448928000000 | 640.83 |
| 1449014400000 | 642.95 |
| 1449100800000 | 649.11 |
| 1449187200000 | 647.66 |
| 1449446400000 | 647.03 |
| 1449532800000 | 635.08 |
| 1449619200000 | 638.0599 |
| 1449705600000 | 632.75 |
| 1449792000000 | 620.35 |
| 1450051200000 | 612.54 |
| 1450137600000 | 620.28 |
| 1450224000000 | 621.51 |
| 1450310400000 | 622.02 |
| 1450396800000 | 617.14 |
| 1450656000000 | 618.52 |
| 1450742400000 | 622.8099 |
| 1450828800000 | 629.74 |
| 1450915200000 | 634.64 |
| 1451260800000 | 634.7 |
| 1451347200000 | 640.58 |
| 1451433600000 | 641.95 |
| 1451520000000 | 640.61 |
| 1451865600000 | 622.59 |
| 1451952000000 | 612.46 |
| 1452038400000 | 610.6 |
| 1452124800000 | 599.1799 |
| 1452211200000 | 596.22 |
| 1452470400000 | 590.08 |
| 1452556800000 | 594.38 |
| 1452643200000 | 596.37 |
| 1452729600000 | 581 |
| 1452816000000 | 566.49 |
| 1453075200000 | 558.36 |
| 1453161600000 | 571.98 |
| 1453248000000 | 550.88 |
| 1453334400000 | 556.25 |
| 1453420800000 | 575.22 |
| 1453680000000 | 578.27 |
| 1453766400000 | 583.3 |
| 1453852800000 | 584.86 |
| 1453939200000 | 586.4 |
| 1454025600000 | 591.04 |
| 1454284800000 | 593.88 |
| 1454371200000 | 584.16 |
| 1454457600000 | 587.27 |
| 1454544000000 | 594.37 |
| 1454630400000 | 586.36 |
| 1454889600000 | 557.73 |
| 1454976000000 | 557.09 |
| 1455062400000 | 564.08 |
| 1455148800000 | 559.05 |
| 1455235200000 | 564.54 |
| 1455494400000 | 578.01 |
| 1455580800000 | 576.1 |
| 1455667200000 | 592.62 |
| 1455753600000 | 600.8099 |
| 1455840000000 | 596.88 |
| 1456099200000 | 603.34 |
| 1456185600000 | 598.75 |
| 1456272000000 | 587.99 |
| 1456358400000 | 596.74 |
| 1456444800000 | 597.4 |
| 1456704000000 | 598.58 |
| 1456790400000 | 604.04 |
| 1456876800000 | 598.42 |
| 1456963200000 | 603.7 |
| 1457049600000 | 616.73 |
| 1457308800000 | 614.28 |
| 1457395200000 | 609.28 |
| 1457481600000 | 611.38 |
| 1457568000000 | 612.24 |
| 1457654400000 | 624.0599 |
| 1457913600000 | 628.1 |
| 1458000000000 | 626.25 |
| 1458086400000 | 624.84 |
| 1458172800000 | 638.53 |
| 1458259200000 | 641.55 |
| 1458518400000 | 639.4 |
| 1458604800000 | 638.87 |
| 1458691200000 | 636.69 |
| 1458777600000 | 632.24 |
| 1459209600000 | 630.23 |
| 1459296000000 | 653.58 |
| 1459382400000 | 654.15 |
| 1459468800000 | 648.15 |
| 1459728000000 | 648.4 |
| 1459814400000 | 641.26 |
| 1459900800000 | 645.9 |
| 1459987200000 | 639.22 |
| 1460073600000 | 650.44 |
| 1460332800000 | 654.89 |
| 1460419200000 | 654.99 |
| 1460505600000 | 655.71 |
| 1460592000000 | 655.52 |
| 1460678400000 | 654 |
| 1460937600000 | 656.5599 |
| 1461024000000 | 668.24 |
| 1461110400000 | 665.91 |
| 1461196800000 | 662.51 |
| 1461283200000 | 656.96 |
| 1461542400000 | 656.35 |
| 1461628800000 | 660.55 |
| 1461715200000 | 665.7 |
| 1461801600000 | 665.0599 |
| 1461888000000 | 665.39 |
| 1462147200000 | 665.9299 |
| 1462233600000 | 660.11 |
| 1462320000000 | 657.36 |
| 1462406400000 | 653.62 |
| 1462492800000 | 653.58 |
| 1462752000000 | 653.69 |
| 1462838400000 | 654.79 |
| 1462924800000 | 659.42 |
| 1463011200000 | 656.33 |
| 1463097600000 | 652.69 |
| 1463356800000 | 657.6799 |
| 1463443200000 | 658.78 |
| 1463529600000 | 655.84 |
| 1463616000000 | 644.55 |
| 1463702400000 | 654.34 |
| 1463961600000 | 657.7 |
| 1464048000000 | 662.48 |
| 1464134400000 | 667.14 |
| 1464220800000 | 672.14 |
| 1464307200000 | 670.2 |
| 1464566400000 | 670.07 |
| 1464652800000 | 671.14 |
| 1464739200000 | 670.28 |
| 1464825600000 | 668.79 |
| 1464912000000 | 675.88 |
| 1465171200000 | 680.9 |
| 1465257600000 | 687.74 |
| 1465344000000 | 691.7 |
| 1465430400000 | 683.49 |
| 1465516800000 | 665.5599 |
| 1465776000000 | 652.54 |
| 1465862400000 | 634.54 |
| 1465948800000 | 635.8 |
| 1466035200000 | 614.79 |
| 1466121600000 | 630.6799 |
| 1466380800000 | 654.49 |
| 1466467200000 | 654.38 |
| 1466553600000 | 653.94 |
| 1466640000000 | 668.66 |
| 1466726400000 | 643.6799 |
| 1466985600000 | 594.96 |
| 1467072000000 | 607.71 |
| 1467158400000 | 626.98 |
| 1467244800000 | 635.11 |
| 1467331200000 | 647.6799 |
| 1467590400000 | 645.76 |
| 1467676800000 | 630.84 |
| 1467763200000 | 620.04 |
| 1467849600000 | 628.35 |
| 1467936000000 | 633.8099 |
| 1468195200000 | 647.99 |
| 1468281600000 | 653.51 |
| 1468368000000 | 659.3 |
| 1468454400000 | 661.45 |
| 1468540800000 | 655.67 |
| 1468800000000 | 657.47 |
| 1468886400000 | 654.29 |
| 1468972800000 | 660.45 |
| 1469059200000 | 659.7 |
| 1469145600000 | 656.16 |
| 1469404800000 | 660.02 |
| 1469491200000 | 662.48 |
| 1469577600000 | 665.14 |
| 1469664000000 | 667.89 |
| 1469750400000 | 676.95 |
| 1470009600000 | 670.85 |
| 1470096000000 | 668.77 |
| 1470182400000 | 663.37 |
| 1470268800000 | 669.74 |
| 1470355200000 | 671.63 |
| 1470614400000 | 673.8 |
| 1470700800000 | 685.71 |
| 1470787200000 | 690.1 |
| 1470873600000 | 696.61 |
| 1470960000000 | 696.37 |
| 1471219200000 | 696.91 |
| 1471305600000 | 693.51 |
| 1471392000000 | 684.63 |
| 1471478400000 | 695.57 |
| 1471564800000 | 692.48 |
| 1471824000000 | 694.29 |
| 1471910400000 | 701.57 |
| 1471996800000 | 700.1799 |
| 1472083200000 | 698.14 |
| 1472169600000 | 702.82 |
| 1472428800000 | 695.0599 |
| 1472515200000 | 692.94 |
| 1472601600000 | 689.24 |
| 1472688000000 | 692.98 |
| 1472774400000 | 698.28 |
| 1473033600000 | 702.0599 |
| 1473120000000 | 710.61 |
| 1473206400000 | 715.74 |
| 1473292800000 | 715.4 |
| 1473379200000 | 699.4 |
| 1473638400000 | 692.83 |
| 1473724800000 | 689.01 |
| 1473811200000 | 692.52 |
| 1473897600000 | 694.92 |
| 1473984000000 | 688.97 |
| 1474243200000 | 697.5599 |
| 1474329600000 | 695.95 |
| 1474416000000 | 694.52 |
| 1474502400000 | 713.1799 |
| 1474588800000 | 709.11 |
| 1474848000000 | 704.84 |
| 1474934400000 | 698.02 |
| 1475020800000 | 703.9 |
| 1475107200000 | 709.52 |
| 1475193600000 | 712.08 |
| 1475452800000 | 714.74 |
| 1475539200000 | 713.64 |
| 1475625600000 | 712.21 |
| 1475712000000 | 706.44 |
| 1475798400000 | 700.92 |
| 1476057600000 | 706.28 |
| 1476144000000 | 691.45 |
| 1476230400000 | 687.15 |
| 1476316800000 | 685.63 |
| 1476403200000 | 689.92 |
| 1476662400000 | 685.24 |
| 1476748800000 | 692.33 |
| 1476835200000 | 694.61 |
| 1476921600000 | 693.4 |
| 1477008000000 | 690.04 |
| 1477267200000 | 691.69 |
| 1477353600000 | 685.89 |
| 1477440000000 | 681.38 |
| 1477526400000 | 673.17 |
| 1477612800000 | 672.97 |
| 1477872000000 | 672.21 |
| 1477958400000 | 670.27 |
| 1478044800000 | 665.38 |
| 1478131200000 | 665.29 |
| 1478217600000 | 656.33 |
| 1478476800000 | 659.0599 |
| 1478563200000 | 660.83 |
| 1478649600000 | 657.73 |
| 1478736000000 | 655.27 |
| 1478822400000 | 647.24 |
| 1479081600000 | 641.61 |
| 1479168000000 | 648.2 |
| 1479254400000 | 644.74 |
| 1479340800000 | 648.6799 |
| 1479427200000 | 649.03 |
| 1479686400000 | 652.05 |
| 1479772800000 | 654.47 |
| 1479859200000 | 650.72 |
| 1479945600000 | 654.74 |
| 1480032000000 | 655.8099 |
| 1480291200000 | 651.9299 |
| 1480377600000 | 653 |
| 1480464000000 | 654.6 |
| 1480550400000 | 653.6799 |
| 1480636800000 | 651.85 |
| 1480896000000 | 660.15 |
| 1480982400000 | 662.34 |
| 1481068800000 | 668.91 |
| 1481155200000 | 665.27 |
| 1481241600000 | 667.3 |
| 1481500800000 | 668.38 |
| 1481587200000 | 674.35 |
| 1481673600000 | 670.61 |
| 1481760000000 | 658.5599 |
| 1481846400000 | 658.77 |
| 1482105600000 | 663.53 |
| 1482192000000 | 660.69 |
| 1482278400000 | 667.72 |
| 1482364800000 | 667.46 |
| 1482451200000 | 671.19 |
| 1482796800000 | 674.35 |
| 1482883200000 | 673.82 |
| 1482969600000 | 679.23 |
| 1483056000000 | 684.48 |
| 1483315200000 | 691.96 |
| 1483401600000 | 683.1 |
| 1483488000000 | 685.77 |
| 1483574400000 | 692 |
| 1483660800000 | 690.1799 |
| 1483920000000 | 683.58 |
| 1484006400000 | 684.96 |
| 1484092800000 | 681.19 |
| 1484179200000 | 690.34 |
| 1484265600000 | 694.49 |
| 1484524800000 | 689.14 |
| 1484611200000 | 689.86 |
| 1484697600000 | 693.95 |
| 1484784000000 | 689.35 |
| 1484870400000 | 698.46 |
| 1485129600000 | 700.4299 |
| 1485216000000 | 703.98 |
| 1485302400000 | 709.2 |
| 1485388800000 | 708.69 |
| 1485475200000 | 709.9299 |
| 1485734400000 | 703.01 |
| 1485820800000 | 707.26 |
| 1485907200000 | 712.88 |
| 1485993600000 | 715.84 |
| 1486080000000 | 716.34 |
| 1486339200000 | 708.21 |
| 1486425600000 | 708.8 |
| 1486512000000 | 711.92 |
| 1486598400000 | 709.41 |
| 1486684800000 | 709.5599 |
| 1486944000000 | 712.85 |
| 1487030400000 | 712.4 |
| 1487116800000 | 714.36 |
| 1487203200000 | 719.07 |
| 1487289600000 | 711.78 |
| 1487548800000 | 714.8099 |
| 1487635200000 | 714.76 |
| 1487721600000 | 712.15 |
| 1487808000000 | 712.88 |
| 1487894400000 | 703.35 |
| 1488153600000 | 702.62 |
| 1488240000000 | 706.26 |
| 1488326400000 | 709.77 |
| 1488412800000 | 705.13 |
| 1488499200000 | 703 |
| 1488758400000 | 701.9 |
| 1488844800000 | 701.75 |
| 1488931200000 | 698.64 |
| 1489017600000 | 696.25 |
| 1489104000000 | 701.52 |
| 1489363200000 | 707.71 |
| 1489449600000 | 703.64 |
| 1489536000000 | 704.51 |
| 1489622400000 | 716.71 |
| 1489708800000 | 720.52 |
| 1489968000000 | 721.45 |
| 1490054400000 | 713.32 |
| 1490140800000 | 706.71 |
| 1490227200000 | 710.62 |
| 1490313600000 | 709.86 |
| 1490572800000 | 704.7 |
| 1490659200000 | 707.28 |
| 1490745600000 | 701.96 |
| 1490832000000 | 703.08 |
| 1490918400000 | 703.72 |
| 1491177600000 | 701.01 |
| 1491264000000 | 700.48 |
| 1491350400000 | 705.23 |
| 1491436800000 | 706.0599 |
| 1491523200000 | 705.91 |
| 1491782400000 | 707.0599 |
| 1491868800000 | 707.96 |
| 1491955200000 | 714.64 |
| 1492041600000 | 713.9299 |
| 1492473600000 | 715.67 |
| 1492560000000 | 718.25 |
| 1492646400000 | 722.57 |
| 1492732800000 | 715.34 |
| 1492992000000 | 736.25 |
| 1493078400000 | 746.79 |
| 1493164800000 | 749.53 |
| 1493251200000 | 747.91 |
| 1493337600000 | 750.84 |
| 1493596800000 | 751.98 |
| 1493683200000 | 759.21 |
| 1493769600000 | 753.49 |
| 1493856000000 | 755.76 |
| 1493942400000 | 763.5599 |
| 1494201600000 | 760.29 |
| 1494288000000 | 764.34 |
| 1494374400000 | 760.72 |
| 1494460800000 | 762.17 |
| 1494547200000 | 763.63 |
| 1494806400000 | 766.69 |
| 1494892800000 | 772.23 |
| 1494979200000 | 767.72 |
| 1495065600000 | 754.6799 |
| 1495152000000 | 767.39 |
| 1495411200000 | 771.48 |
| 1495497600000 | 775.34 |
| 1495584000000 | 776.45 |
| 1495670400000 | 779.13 |
| 1495756800000 | 777.9 |
| 1496016000000 | 775.14 |
| 1496102400000 | 777.51 |
| 1496188800000 | 781.1 |
| 1496275200000 | 784.66 |
| 1496361600000 | 792.28 |
| 1496620800000 | 790.47 |
| 1496707200000 | 787.54 |
| 1496793600000 | 787.6799 |
| 1496880000000 | 782.22 |
| 1496966400000 | 785.3 |
| 1497225600000 | 776.47 |
| 1497312000000 | 786.13 |
| 1497398400000 | 792.49 |
| 1497484800000 | 774.4 |
| 1497571200000 | 786.45 |
| 1497830400000 | 789.75 |
| 1497916800000 | 781.8 |
| 1498003200000 | 781.25 |
| 1498089600000 | 782.61 |
| 1498176000000 | 786.09 |
| 1498435200000 | 782.41 |
| 1498521600000 | 780.1799 |
| 1498608000000 | 783.27 |
| 1498694400000 | 780.27 |
| 1498780800000 | 784.28 |
| 1499040000000 | 785.67 |
| 1499126400000 | 782 |
| 1499212800000 | 783.79 |
| 1499299200000 | 782.07 |
| 1499385600000 | 783.39 |
| 1499644800000 | 787.8099 |
| 1499731200000 | 783.28 |
| 1499817600000 | 797.11 |
| 1499904000000 | 800.42 |
| 1499990400000 | 804.28 |
| 1500249600000 | 811.6 |
| 1500336000000 | 812.6 |
| 1500422400000 | 814.04 |
| 1500508800000 | 817.64 |
| 1500595200000 | 809.22 |
| 1500854400000 | 807.36 |
| 1500940800000 | 807.04 |
| 1501027200000 | 808.44 |
| 1501113600000 | 813.37 |
| 1501200000000 | 814.65 |
| 1501459200000 | 816.15 |
| 1501545600000 | 822.24 |
| 1501632000000 | 823.21 |
| 1501718400000 | 823.94 |
| 1501804800000 | 820.28 |
| 1502064000000 | 823.05 |
| 1502150400000 | 821.4 |
| 1502236800000 | 815 |
| 1502323200000 | 810.08 |
| 1502409600000 | 800.36 |
| 1502668800000 | 811.69 |
| 1502755200000 | 806.03 |
| 1502841600000 | 810.8099 |
| 1502928000000 | 810.97 |
| 1503014400000 | 805.77 |
| 1503273600000 | 809 |
| 1503360000000 | 812.3099 |
| 1503446400000 | 816.54 |
| 1503532800000 | 814.25 |
| 1503619200000 | 822.8 |
| 1503878400000 | 822.3 |
| 1503964800000 | 818.74 |
| 1504051200000 | 816.91 |
| 1504137600000 | 826.27 |
| 1504224000000 | 830.84 |
| 1504483200000 | 826.83 |
| 1504569600000 | 827.76 |
| 1504656000000 | 824.11 |
| 1504742400000 | 832.62 |
| 1504828800000 | 831.57 |
| 1505088000000 | 832.7 |
| 1505174400000 | 836.21 |
| 1505260800000 | 833.21 |
| 1505347200000 | 831.8 |
| 1505433600000 | 831.71 |
| 1505692800000 | 834.0599 |
| 1505779200000 | 834.46 |
| 1505865600000 | 836.25 |
| 1505952000000 | 833.63 |
| 1506038400000 | 839.22 |
| 1506297600000 | 835.36 |
| 1506384000000 | 822.4299 |
| 1506470400000 | 822.84 |
| 1506556800000 | 830.79 |
| 1506643200000 | 835.87 |
| 1506902400000 | 834.2 |
| 1506988800000 | 840.62 |
| 1507075200000 | 842.4 |
| 1507161600000 | 840.25 |
| 1507248000000 | 836.59 |
| 1507507200000 | 838.24 |
| 1507593600000 | 843.07 |
| 1507680000000 | 842.55 |
| 1507766400000 | 842.81 |
| 1507852800000 | 845.98 |
| 1508112000000 | 842.3 |
| 1508198400000 | 835.7 |
| 1508284800000 | 840.21 |
| 1508371200000 | 837.65 |
| 1508457600000 | 837.2 |
| 1508716800000 | 832.47 |
| 1508803200000 | 827.84 |
| 1508889600000 | 827.8 |
| 1508976000000 | 820.22 |
| 1509062400000 | 819.17 |
| 1509321600000 | 822.34 |
| 1509408000000 | 824.49 |
| 1509494400000 | 826.5599 |
| 1509580800000 | 825.1799 |
| 1509667200000 | 825.77 |
| 1509926400000 | 825.14 |
| 1510012800000 | 819.42 |
| 1510099200000 | 820.88 |
| 1510185600000 | 808.38 |
| 1510272000000 | 808.3 |
| 1510531200000 | 797.28 |
| 1510617600000 | 798.03 |
| 1510704000000 | 794.61 |
| 1510790400000 | 807.07 |
| 1510876800000 | 799.33 |
| 1511136000000 | 798.5599 |
| 1511222400000 | 805.74 |
| 1511308800000 | 808.41 |
| 1511395200000 | 813.12 |
| 1511481600000 | 815.77 |
| 1511740800000 | 807.9299 |
| 1511827200000 | 807.65 |
| 1511913600000 | 806.73 |
| 1512000000000 | 808.03 |
| 1512086400000 | 801.0599 |
| 1512345600000 | 804.49 |
| 1512432000000 | 800.92 |
| 1512518400000 | 796.91 |
| 1512604800000 | 796.16 |
| 1512691200000 | 798.53 |
| 1512950400000 | 802.01 |
| 1513036800000 | 805.73 |
| 1513123200000 | 806.26 |
| 1513209600000 | 805.21 |
| 1513296000000 | 796.9299 |
| 1513555200000 | 809.26 |
| 1513641600000 | 807.88 |
| 1513728000000 | 811.86 |
| 1513814400000 | 810.75 |
| 1513900800000 | 813.38 |
| 1514332800000 | 823.14 |
| 1514419200000 | 827.28 |
| 1514505600000 | 834.17 |
| 1514851200000 | 837.22 |
| 1514937600000 | 843.65 |
| 1515024000000 | 854.16 |
| 1515110400000 | 860.87 |
| 1515369600000 | 860.26 |
| 1515456000000 | 864.07 |
| 1515542400000 | 865.9 |
| 1515628800000 | 867.49 |
| 1515715200000 | 873.09 |
| 1515974400000 | 878.55 |
| 1516060800000 | 873.41 |
| 1516147200000 | 872.34 |
| 1516233600000 | 871.16 |
| 1516320000000 | 875.35 |
| 1516579200000 | 877.77 |
| 1516665600000 | 882.91 |
| 1516752000000 | 887.8 |
| 1516838400000 | 888.66 |
| 1516924800000 | 889.18 |
| 1517184000000 | 879.88 |
| 1517270400000 | 873.1 |
| 1517356800000 | 876.75 |
| 1517443200000 | 879.55 |
| 1517529600000 | 864.84 |
| 1517788800000 | 844.13 |
| 1517875200000 | 824.63 |
| 1517961600000 | 839.1 |
| 1518048000000 | 823.62 |
| 1518134400000 | 817.74 |
| 1518393600000 | 831 |
| 1518480000000 | 834.41 |
| 1518566400000 | 846.05 |
| 1518652800000 | 852.2 |
| 1518739200000 | 866.13 |
| 1518998400000 | 859.62 |
| 1519084800000 | 859.3 |
| 1519171200000 | 859.07 |
| 1519257600000 | 855.56 |
| 1519344000000 | 856.09 |
| 1519603200000 | 858.93 |
| 1519689600000 | 853.25 |
| 1519776000000 | 848.04 |
| 1519862400000 | 835.14 |
| 1519948800000 | 826.12 |
| 1520208000000 | 833.51 |
| 1520294400000 | 847.41 |
| 1520380800000 | 849.43 |
| 1520467200000 | 856.36 |
| 1520553600000 | 860.06 |
| 1520812800000 | 861.31 |
| 1520899200000 | 864.56 |
| 1520985600000 | 861.57 |
| 1521072000000 | 864.98 |
| 1521158400000 | 856.14 |
| 1521417600000 | 851.09 |
| 1521504000000 | 850.34 |
| 1521590400000 | 847.12 |
| 1521676800000 | 834.29 |
| 1521763200000 | 837.17 |
| 1522022400000 | 837.67 |
| 1522108800000 | 842.93 |
| 1522195200000 | 834.99 |
| 1522281600000 | 833.89 |
| 1522713600000 | 829.32 |
| 1522800000000 | 817.69 |
| 1522886400000 | 829.88 |
| 1522972800000 | 832.07 |
| 1523232000000 | 833.58 |
| 1523318400000 | 844.93 |
| 1523404800000 | 842.11 |
| 1523491200000 | 845.22 |
| 1523577600000 | 851.47 |
| 1523836800000 | 852.38 |
| 1523923200000 | 862.33 |
| 1524009600000 | 872.75 |
| 1524096000000 | 876.5 |
| 1524182400000 | 868.97 |
| 1524441600000 | 869.3 |
| 1524528000000 | 864.86 |
| 1524614400000 | 855.11 |
| 1524700800000 | 861.11 |
| 1524787200000 | 858.67 |
| 1525046400000 | 857.29 |
| 1525132800000 | 848.22 |
| 1525219200000 | 849.52 |
| 1525305600000 | 851.14 |
| 1525392000000 | 851.46 |
| 1525651200000 | 860.93 |
| 1525737600000 | 864.54 |
| 1525824000000 | 871.5 |
| 1525910400000 | 874.81 |
| 1525996800000 | 883.27 |
| 1526256000000 | 880.74 |
| 1526342400000 | 870.02 |
| 1526428800000 | 871 |
| 1526515200000 | 871.84 |
| 1526601600000 | 874.99 |
| 1526860800000 | 880.72 |
| 1526947200000 | 882.74 |
| 1527033600000 | 868.32 |
| 1527120000000 | 868.34 |
| 1527206400000 | 867.76 |
| 1527465600000 | 862.27 |
| 1527552000000 | 846.19 |
| 1527638400000 | 856.11 |
| 1527724800000 | 860.38 |
| 1527811200000 | 866.45 |
| 1528070400000 | 877.41 |
| 1528156800000 | 874.67 |
| 1528243200000 | 881.69 |
| 1528329600000 | 888.3 |
| 1528416000000 | 884.31 |
| 1528675200000 | 892.6 |
| 1528761600000 | 892.62 |
| 1528848000000 | 892.21 |
| 1528934400000 | 893.17 |
| 1529020800000 | 875.74 |
| 1529280000000 | 872.71 |
| 1529366400000 | 859.82 |
| 1529452800000 | 865.72 |
| 1529539200000 | 857.49 |
| 1529625600000 | 864.17 |
| 1529884800000 | 856.49 |
| 1529971200000 | 855.13 |
| 1530057600000 | 852.39 |
| 1530144000000 | 839.19 |
| 1530230400000 | 856.77 |
| 1530489600000 | 843.51 |
| 1530576000000 | 852.04 |
| 1530662400000 | 852.42 |
| 1530748800000 | 858.64 |
| 1530835200000 | 864.73 |
| 1531094400000 | 875.62 |
| 1531180800000 | 881.53 |
| 1531267200000 | 871.32 |
| 1531353600000 | 872.46 |
| 1531440000000 | 869.06 |
| 1531699200000 | 876.82 |
| 1531785600000 | 879.02 |
| 1531872000000 | 873.82 |
| 1531958400000 | 868.07 |
| 1532044800000 | 870.39 |
| 1532304000000 | 871.68 |
| 1532390400000 | 886.01 |
| 1532476800000 | 882.42 |
| 1532563200000 | 887.48 |
| 1532649600000 | 892.55 |
| 1532908800000 | 897.01 |
| 1532995200000 | 894.48 |
| 1533081600000 | 893.72 |
| 1533168000000 | 886.65 |
| 1533254400000 | 883.43 |
| 1533513600000 | 883.11 |
| 1533600000000 | 888.26 |
| 1533686400000 | 886.13 |
| 1533772800000 | 885.55 |
| 1533859200000 | 868 |
| 1534118400000 | 863.32 |
| 1534204800000 | 858.14 |
| 1534291200000 | 839.66 |
| 1534377600000 | 850.53 |
| 1534464000000 | 853.65 |
| 1534723200000 | 857.57 |
| 1534809600000 | 864.59 |
| 1534896000000 | 876.12 |
| 1534982400000 | 872.81 |
| 1535068800000 | 876.03 |
| 1535328000000 | 882.86 |
| 1535414400000 | 886.92 |
| 1535500800000 | 880.95 |
| 1535587200000 | 882.11 |
| 1535673600000 | 878.51 |
| 1535932800000 | 881.38 |
| 1536019200000 | 869.03 |
| 1536105600000 | 864.32 |
| 1536192000000 | 857.9 |
| 1536278400000 | 855.52 |
| 1536537600000 | 860.75 |
| 1536624000000 | 862.58 |
| 1536710400000 | 875.55 |
| 1536796800000 | 877.15 |
| 1536883200000 | 878.85 |
| 1537142400000 | 887.43 |
| 1537228800000 | 886.86 |
| 1537315200000 | 885.61 |
| 1537401600000 | 894.19 |
| 1537488000000 | 897.62 |
| 1537747200000 | 895.21 |
| 1537833600000 | 896.52 |
| 1537920000000 | 893.63 |
| 1538006400000 | 892.81 |
| 1538092800000 | 884.92 |
| 1538352000000 | 885.44 |
| 1538438400000 | 881.58 |
| 1538524800000 | 886.41 |
| 1538611200000 | 868.7 |
| 1538697600000 | 857.48 |
| 1538956800000 | 845.31 |
| 1539043200000 | 844.2 |
| 1539129600000 | 832.91 |
| 1539216000000 | 820.67 |
| 1539302400000 | 823.19 |
| 1539561600000 | 819.92 |
| 1539648000000 | 838.6 |
| 1539734400000 | 834.2 |
| 1539820800000 | 828.13 |
| 1539907200000 | 819.76 |
| 1540166400000 | 812.15 |
| 1540252800000 | 788.79 |
| 1540339200000 | 787.15 |
| 1540425600000 | 784.2 |
| 1540512000000 | 779.64 |
| 1540771200000 | 791.71 |
| 1540857600000 | 789.01 |
| 1540944000000 | 807.1 |
| 1541030400000 | 811.46 |
| 1541116800000 | 824.89 |
| 1541376000000 | 820.27 |
| 1541462400000 | 822.82 |
| 1541548800000 | 832.73 |
| 1541635200000 | 831.14 |
| 1541721600000 | 820.08 |
| 1541980800000 | 801.59 |
| 1542067200000 | 798.6799 |
| 1542153600000 | 796.53 |
| 1542240000000 | 789.55 |
| 1542326400000 | 798.84 |
| 1542585600000 | 791.82 |
| 1542672000000 | 768.1799 |
| 1542758400000 | 776.83 |
| 1542844800000 | 774.42 |
| 1542931200000 | 770.72 |
| 1543190400000 | 778.59 |
| 1543276800000 | 776.8099 |
| 1543363200000 | 777.99 |
| 1543449600000 | 789.9 |
| 1543536000000 | 784.2 |
| 1543795200000 | 794.85 |
| 1543881600000 | 788.76 |
| 1543968000000 | 782.77 |
| 1544054400000 | 763.23 |
| 1544140800000 | 769.51 |
| 1544400000000 | 750.8 |
| 1544486400000 | 760.36 |
| 1544572800000 | 775.95 |
| 1544659200000 | 774.4 |
| 1544745600000 | 766.24 |
| 1545004800000 | 757.72 |
| 1545091200000 | 750.96 |
| 1545177600000 | 756.6799 |
| 1545264000000 | 745.03 |
| 1545350400000 | 741.16 |
| 1545609600000 | 738.99 |
| 1545868800000 | 725.37 |
| 1545955200000 | 744.02 |
| 1546214400000 | 750.54 |
| 1546387200000 | 750.13 |
| 1546473600000 | 743.6799 |
| 1546560000000 | 766.63 |
| 1546819200000 | 778.25 |
| 1546905600000 | 786.58 |
| 1546992000000 | 796.91 |
| 1547078400000 | 795.89 |
| 1547164800000 | 795.65 |
| 1547424000000 | 789.29 |
| 1547510400000 | 788.37 |
| 1547596800000 | 791.57 |
| 1547683200000 | 789.57 |
| 1547769600000 | 800.26 |
| 1548028800000 | 800.29 |
| 1548115200000 | 795.25 |
| 1548201600000 | 793.1799 |
| 1548288000000 | 790.12 |
| 1548374400000 | 796.55 |
| 1548633600000 | 792.66 |
| 1548720000000 | 798.22 |
| 1548806400000 | 802.82 |
| 1548892800000 | 805.34 |
| 1548979200000 | 806.82 |
| 1549238400000 | 804.95 |
| 1549324800000 | 810.92 |
| 1549411200000 | 810.22 |
| 1549497600000 | 798.44 |
| 1549584000000 | 789.66 |
| 1549843200000 | 792.47 |
| 1549929600000 | 796.94 |
| 1550016000000 | 804.55 |
| 1550102400000 | 798.64 |
| 1550188800000 | 806.08 |
| 1550448000000 | 813.8099 |
| 1550534400000 | 808.21 |
| 1550620800000 | 815.49 |
| 1550707200000 | 814.42 |
| 1550793600000 | 818.9299 |
| 1551052800000 | 822.51 |
| 1551139200000 | 826.5599 |
| 1551225600000 | 828.76 |
| 1551312000000 | 823.48 |
| 1551398400000 | 826.51 |
| 1551657600000 | 823 |
| 1551744000000 | 823.78 |
| 1551830400000 | 822.23 |
| 1551916800000 | 804.2 |
| 1552003200000 | 798.24 |
| 1552262400000 | 807.07 |
| 1552348800000 | 816.32 |
| 1552435200000 | 824.23 |
| 1552521600000 | 828.66 |
| 1552608000000 | 836.42 |
| 1552867200000 | 838.27 |
| 1552953600000 | 846.4 |
| 1553040000000 | 841.73 |
| 1553126400000 | 841.15 |
| 1553212800000 | 820.84 |
| 1553472000000 | 819.26 |
| 1553558400000 | 821.38 |
| 1553644800000 | 818.57 |
| 1553731200000 | 819.4299 |
| 1553817600000 | 826.36 |
| 1554076800000 | 839.61 |
| 1554163200000 | 841.42 |
| 1554249600000 | 856.12 |
| 1554336000000 | 853.2 |
| 1554422400000 | 854.83 |
| 1554681600000 | 858.11 |
| 1554768000000 | 855.5 |
| 1554854400000 | 858.5 |
| 1554940800000 | 861.29 |
| 1555027200000 | 868.87 |
| 1555286400000 | 870.27 |
| 1555372800000 | 871.84 |
| 1555459200000 | 870.67 |
| 1555545600000 | 867.33 |
| 1555977600000 | 864.84 |
| 1556064000000 | 862.5 |
| 1556150400000 | 857.42 |
| 1556236800000 | 858.08 |
| 1556496000000 | 859.85 |
| 1556582400000 | 859.31 |
| 1556668800000 | 859.51 |
| 1556755200000 | 849.52 |
| 1556841600000 | 855.36 |
| 1557100800000 | 844.67 |
| 1557187200000 | 838.64 |
| 1557273600000 | 839.31 |
| 1557360000000 | 828.3099 |
| 1557446400000 | 839.07 |
| 1557705600000 | 827.07 |
| 1557792000000 | 834.69 |
| 1557878400000 | 839.7 |
| 1557964800000 | 849.74 |
| 1558051200000 | 845.84 |
| 1558310400000 | 836.22 |
| 1558396800000 | 845.12 |
| 1558483200000 | 848.16 |
| 1558569600000 | 834.44 |
| 1558656000000 | 845.49 |
| 1558915200000 | 842.18 |
| 1559001600000 | 843.57 |
| 1559088000000 | 827.72 |
| 1559174400000 | 829.34 |
| 1559260800000 | 825.95 |
| 1559520000000 | 828.8 |
| 1559606400000 | 839.26 |
| 1559692800000 | 844.21 |
| 1559779200000 | 844.92 |
| 1559865600000 | 858.75 |
| 1560124800000 | 861.91 |
| 1560211200000 | 868.15 |
| 1560297600000 | 866.15 |
| 1560384000000 | 865.23 |
| 1560470400000 | 860.31 |
| 1560729600000 | 858.65 |
| 1560816000000 | 865.35 |
| 1560902400000 | 863.98 |
| 1560988800000 | 874.07 |
| 1561075200000 | 876.79 |
| 1561334400000 | 878.58 |
| 1561420800000 | 878.6 |
| 1561507200000 | 876.61 |
| 1561593600000 | 876.52 |
| 1561680000000 | 880.64 |
| 1561939200000 | 886.32 |
| 1562025600000 | 886.87 |
| 1562112000000 | 892.53 |
| 1562198400000 | 895.93 |
| 1562284800000 | 880.22 |
| 1562544000000 | 882.61 |
| 1562630400000 | 875.22 |
| 1562716800000 | 879.97 |
| 1562803200000 | 880.05 |
| 1562889600000 | 881.83 |
| 1563148800000 | 885.54 |
| 1563235200000 | 879.73 |
| 1563321600000 | 874.3 |
| 1563408000000 | 864.95 |
| 1563494400000 | 869.22 |
| 1563753600000 | 871.01 |
| 1563840000000 | 867.65 |
| 1563926400000 | 867.33 |
| 1564012800000 | 863.9 |
| 1564099200000 | 859.1 |
| 1564358400000 | 859.73 |
| 1564444800000 | 846.56 |
| 1564531200000 | 847.06 |
| 1564617600000 | 844.75 |
| 1564704000000 | 835.65 |
| 1564963200000 | 818.49 |
| 1565049600000 | 819.29 |
| 1565136000000 | 814.28 |
| 1565222400000 | 826.2 |
| 1565308800000 | 824.3099 |
| 1565568000000 | 819.09 |
| 1565654400000 | 821.4 |
| 1565740800000 | 798.77 |
| 1565827200000 | 790.89 |
| 1565913600000 | 801.52 |
| 1566172800000 | 813.32 |
| 1566259200000 | 812.19 |
| 1566345600000 | 824.85 |
| 1566432000000 | 820.0599 |
| 1566518400000 | 819.03 |
| 1566777600000 | 811.39 |
| 1566864000000 | 815.0599 |
| 1566950400000 | 809.07 |
| 1567036800000 | 816.46 |
| 1567123200000 | 821.16 |
| 1567382400000 | 818.75 |
| 1567468800000 | 813.42 |
| 1567555200000 | 828.23 |
| 1567641600000 | 832.74 |
| 1567728000000 | 838.52 |
| 1567987200000 | 837.09 |
| 1568073600000 | 829.1799 |
| 1568160000000 | 835.02 |
| 1568246400000 | 839.49 |
| 1568332800000 | 849.22 |
| 1568592000000 | 842.87 |
| 1568678400000 | 842.9 |
| 1568764800000 | 849.15 |
| 1568851200000 | 847.84 |
| 1568937600000 | 843.71 |
| 1569196800000 | 834.13 |
| 1569283200000 | 839.38 |
| 1569369600000 | 826.75 |
| 1569456000000 | 830.4 |
| 1569542400000 | 832.92 |
| 1569801600000 | 834.33 |
| 1569888000000 | 827.38 |
| 1569974400000 | 809.6799 |
| 1570060800000 | 806.34 |
| 1570147200000 | 815.77 |
| 1570406400000 | 819.91 |
| 1570492800000 | 813 |
| 1570579200000 | 815.0599 |
| 1570665600000 | 822.98 |
| 1570752000000 | 833.27 |
| 1571011200000 | 831.73 |
| 1571097600000 | 839.3 |
| 1571184000000 | 837.55 |
| 1571270400000 | 847.49 |
| 1571356800000 | 849.97 |
| 1571616000000 | 855.75 |
| 1571702400000 | 852.33 |
| 1571788800000 | 850.99 |
| 1571875200000 | 857.8 |
| 1571961600000 | 862.36 |
| 1572220800000 | 863.91 |
| 1572307200000 | 860.18 |
| 1572393600000 | 865.25 |
| 1572480000000 | 865.53 |
| 1572566400000 | 877.14 |
| 1572825600000 | 883.81 |
| 1572912000000 | 878.12 |
| 1572998400000 | 882.88 |
| 1573084800000 | 888.41 |
| 1573171200000 | 886.35 |
| 1573430400000 | 887.77 |
| 1573516800000 | 889.13 |
| 1573603200000 | 885.6 |
| 1573689600000 | 887.41 |
| 1573776000000 | 898.12 |
| 1574035200000 | 897.83 |
| 1574121600000 | 893.99 |
| 1574208000000 | 893.72 |
| 1574294400000 | 889.01 |
| 1574380800000 | 893.03 |
| 1574640000000 | 897.82 |
| 1574726400000 | 906.94 |
| 1574812800000 | 905.87 |
| 1574899200000 | 904.91 |
| 1574985600000 | 905.39 |
| 1575244800000 | 904.37 |
| 1575331200000 | 898.79 |
| 1575417600000 | 912.84 |
| 1575504000000 | 916.4 |
| 1575590400000 | 923.06 |
| 1575849600000 | 922.22 |
| 1575936000000 | 924.45 |
| 1576022400000 | 927.41 |
| 1576108800000 | 932.12 |
| 1576195200000 | 941.94 |
| 1576454400000 | 951.68 |
| 1576540800000 | 952.32 |
| 1576627200000 | 947.42 |
| 1576713600000 | 952.5 |
| 1576800000000 | 959.99 |
| 1577059200000 | 964.81 |
| 1577145600000 | 966.25 |
| 1577404800000 | 978.99 |
| 1577664000000 | 978.48 |
| 1577750400000 | 976.36 |
| 1577923200000 | 990.62 |
| 1578009600000 | 981.5 |
| 1578268800000 | 977.13 |
| 1578355200000 | 972.74 |
| 1578441600000 | 971.04 |
| 1578528000000 | 975.23 |
| 1578614400000 | 976.4 |
| 1578873600000 | 983.11 |
| 1578960000000 | 982.61 |
| 1579046400000 | 983.21 |
| 1579132800000 | 987.41 |
| 1579219200000 | 990.4 |
| 1579478400000 | 992.74 |
| 1579564800000 | 987.27 |
| 1579651200000 | 985.73 |
| 1579737600000 | 969.61 |
| 1579824000000 | 976.69 |
| 1580083200000 | 949.38 |
| 1580169600000 | 953.16 |
| 1580256000000 | 959.29 |
| 1580342400000 | 946.05 |
| 1580428800000 | 950.37 |
| 1580688000000 | 946.73 |
| 1580774400000 | 965.35 |
| 1580860800000 | 978.33 |
| 1580947200000 | 974.84 |
| 1581033600000 | 965.22 |
| 1581292800000 | 964.04 |
| 1581379200000 | 979.86 |
| 1581465600000 | 986.03 |
| 1581552000000 | 980.85 |
| 1581638400000 | 982.87 |
| 1581897600000 | 982.3 |
| 1581984000000 | 975.92 |
| 1582070400000 | 986.78 |
| 1582156800000 | 989.97 |
| 1582243200000 | 989.97 |
| 1582502400000 | 947.42 |
| 1582588800000 | 930.32 |
| 1582675200000 | 929.73 |
| 1582761600000 | 897.39 |
| 1582848000000 | 870.4 |
| 1583107200000 | 884.54 |
| 1583193600000 | 917.69 |
| 1583280000000 | 910.2 |
| 1583366400000 | 897.93 |
| 1583452800000 | 876.82 |
| 1583712000000 | 820.1 |
| 1583798400000 | 805.79 |
| 1583884800000 | 778.95 |
| 1583971200000 | 666.55 |
| 1584057600000 | 674.59 |
| 1584316800000 | 631.38 |
| 1584403200000 | 617.87 |
| 1584489600000 | 572.37 |
| 1584576000000 | 574.44 |
| 1584662400000 | 591.21 |
| 1584921600000 | 564.11 |
| 1585008000000 | 607.41 |
| 1585094400000 | 629.84 |
| 1585180800000 | 658.82 |
| 1585267200000 | 644.92 |
| 1585526400000 | 653.45 |
| 1585612800000 | 681.39 |
| 1585699200000 | 664.1 |
| 1585785600000 | 657.27 |
| 1585872000000 | 652.1799 |
| 1586131200000 | 676.27 |
| 1586217600000 | 709.28 |
| 1586304000000 | 710.82 |
| 1586390400000 | 724.53 |
| 1586822400000 | 737.19 |
| 1586908800000 | 706.57 |
| 1586995200000 | 699.4299 |
| 1587081600000 | 724.75 |
| 1587340800000 | 728.8099 |
| 1587427200000 | 709.6799 |
| 1587513600000 | 711.16 |
| 1587600000000 | 731.77 |
| 1587686400000 | 722.92 |
| 1587945600000 | 733.76 |
| 1588032000000 | 752.2 |
| 1588118400000 | 769.98 |
| 1588204800000 | 776.65 |
| 1588291200000 | 773.95 |
| 1588550400000 | 742.32 |
| 1588636800000 | 754.11 |
| 1588723200000 | 754.9 |
| 1588809600000 | 771.45 |
| 1588896000000 | 790.48 |
| 1589155200000 | 782.64 |
| 1589241600000 | 791.4299 |
| 1589328000000 | 773.72 |
| 1589414400000 | 747.38 |
| 1589500800000 | 755.05 |
| 1589760000000 | 786.86 |
| 1589846400000 | 808.45 |
| 1589932800000 | 820.47 |
| 1590019200000 | 815.69 |
| 1590105600000 | 812.61 |
| 1590364800000 | 829.48 |
| 1590451200000 | 848.08 |
| 1590537600000 | 843.32 |
| 1590624000000 | 862.91 |
| 1590710400000 | 875.39 |
| 1590969600000 | 885.42 |
| 1591056000000 | 901.43 |
| 1591142400000 | 921.17 |
| 1591228800000 | 936.35 |
| 1591315200000 | 944.54 |
| 1591574400000 | 939.77 |
| 1591660800000 | 930.79 |
| 1591747200000 | 920.69 |
| 1591833600000 | 888.49 |
| 1591920000000 | 878.83 |
| 1592179200000 | 881.77 |
| 1592265600000 | 903.31 |
| 1592352000000 | 912.64 |
| 1592438400000 | 909.11 |
| 1592524800000 | 903.78 |
| 1592784000000 | 897.52 |
| 1592870400000 | 919.45 |
| 1592956800000 | 901.51 |
| 1593043200000 | 895.06 |
| 1593129600000 | 894.5 |
| 1593388800000 | 901.48 |
| 1593475200000 | 903.68 |
| 1593561600000 | 916.72 |
| 1593648000000 | 924.69 |
| 1593734400000 | 926.62 |
| 1593993600000 | 944.71 |
| 1594080000000 | 943.27 |
| 1594166400000 | 946.88 |
| 1594252800000 | 937.91 |
| 1594339200000 | 943.23 |
| 1594598400000 | 961.94 |
| 1594684800000 | 958.71 |
| 1594771200000 | 978.57 |
| 1594857600000 | 984.05 |
| 1594944000000 | 987.38 |
| 1595203200000 | 1002.38 |
| 1595289600000 | 1012.03 |
| 1595376000000 | 1021.75 |
| 1595462400000 | 1019.76 |
| 1595548800000 | 1006.18 |
| 1595808000000 | 1024.93 |
| 1595894400000 | 1017.29 |
| 1595980800000 | 1024.96 |
| 1596067200000 | 1004.62 |
| 1596153600000 | 1012.47 |
| 1596412800000 | 1022.48 |
| 1596499200000 | 1021.46 |
| 1596585600000 | 1043.5 |
| 1596672000000 | 1040.8699 |
| 1596758400000 | 1040.29 |
| 1597017600000 | 1040.47 |
| 1597104000000 | 1050.88 |
| 1597190400000 | 1059.51 |
| 1597276800000 | 1069.2 |
| 1597363200000 | 1057.01 |
| 1597622400000 | 1067.53 |
| 1597708800000 | 1064.2 |
| 1597795200000 | 1067.48 |
| 1597881600000 | 1055.38 |
| 1597968000000 | 1049.77 |
| 1598227200000 | 1063.83 |
| 1598313600000 | 1062.15 |
| 1598400000000 | 1076.76 |
| 1598486400000 | 1068.9 |
| 1598572800000 | 1078.03 |
| 1598832000000 | 1087.5 |
| 1598918400000 | 1082.39 |
| 1599004800000 | 1079.55 |
| 1599091200000 | 1059.59 |
| 1599177600000 | 1044.72 |
| 1599436800000 | 1068.6099 |
| 1599523200000 | 1052.58 |
| 1599609600000 | 1069.4 |
| 1599696000000 | 1072.01 |
| 1599782400000 | 1070.68 |
| 1600041600000 | 1075.46 |
| 1600128000000 | 1083.99 |
| 1600214400000 | 1095.03 |
| 1600300800000 | 1096.07 |
| 1600387200000 | 1102.59 |
| 1600646400000 | 1051.7 |
| 1600732800000 | 1052.28 |
| 1600819200000 | 1044.69 |
| 1600905600000 | 1027.23 |
| 1600992000000 | 1031.3699 |
| 1601251200000 | 1052.48 |
| 1601337600000 | 1065.28 |
| 1601424000000 | 1076.09 |
| 1601510400000 | 1085.26 |
| 1601596800000 | 1082.66 |
| 1601856000000 | 1103.44 |
| 1601942400000 | 1104.55 |
| 1602028800000 | 1103.48 |
| 1602115200000 | 1110.24 |
| 1602201600000 | 1127.02 |
| 1602460800000 | 1137.79 |
| 1602547200000 | 1125.58 |
| 1602633600000 | 1130.33 |
| 1602720000000 | 1105.78 |
| 1602806400000 | 1115.34 |
| 1603065600000 | 1123.24 |
| 1603152000000 | 1122.58 |
| 1603238400000 | 1108.73 |
| 1603324800000 | 1099.24 |
| 1603411200000 | 1097.15 |
| 1603670400000 | 1059.6199 |
| 1603756800000 | 1059.6 |
| 1603843200000 | 1006.14 |
| 1603929600000 | 997.41 |
| 1604016000000 | 1013.02 |
| 1604275200000 | 1022.12 |
| 1604361600000 | 1051.69 |
| 1604448000000 | 1083.72 |
| 1604534400000 | 1105.71 |
| 1604620800000 | 1107.63 |
| 1604880000000 | 1128.66 |
| 1604966400000 | 1124.2 |
| 1605052800000 | 1128.32 |
| 1605139200000 | 1128.38 |
| 1605225600000 | 1126.02 |
| 1605484800000 | 1149.66 |
| 1605571200000 | 1146.6099 |
| 1605657600000 | 1156.6199 |
| 1605744000000 | 1145.6099 |
| 1605830400000 | 1156.48 |
| 1606089600000 | 1156.18 |
| 1606176000000 | 1170.46 |
| 1606262400000 | 1176.94 |
| 1606348800000 | 1181.8699 |
| 1606435200000 | 1198.52 |
| 1606694400000 | 1196.68 |
| 1606780800000 | 1205.25 |
| 1606867200000 | 1198.81 |
| 1606953600000 | 1206.25 |
| 1607040000000 | 1213.51 |
| 1607299200000 | 1218.17 |
| 1607385600000 | 1220.3599 |
| 1607472000000 | 1220.05 |
| 1607558400000 | 1221.02 |
| 1607644800000 | 1218.8699 |
| 1607904000000 | 1236.38 |
| 1607990400000 | 1241.72 |
| 1608076800000 | 1254.2 |
| 1608163200000 | 1271.9 |
| 1608249600000 | 1277.83 |
| 1608508800000 | 1257.33 |
| 1608595200000 | 1266.9 |
| 1608681600000 | 1287.13 |
| 1608768000000 | 1289.6199 |
| 1609113600000 | 1302.04 |
| 1609200000000 | 1324.18 |
| 1609286400000 | 1327.04 |
| 1609372800000 | 1321.98 |
| 1609718400000 | 1331.8699 |
| 1609804800000 | 1334.85 |
| 1609891200000 | 1339.24 |
| 1609977600000 | 1350.16 |
| 1610064000000 | 1363.72 |
| 1610323200000 | 1328.05 |
| 1610409600000 | 1335.3699 |
| 1610496000000 | 1335.33 |
| 1610582400000 | 1343.7 |
| 1610668800000 | 1316.49 |
| 1610928000000 | 1325.25 |
| 1611014400000 | 1340.16 |
| 1611100800000 | 1347.63 |
| 1611187200000 | 1354.83 |
| 1611273600000 | 1344.89 |
| 1611532800000 | 1321.1199 |
| 1611619200000 | 1327.47 |
| 1611705600000 | 1290.06 |
| 1611792000000 | 1295.47 |
| 1611878400000 | 1295.93 |
| 1612137600000 | 1308.02 |
| 1612224000000 | 1321.99 |
| 1612310400000 | 1328.71 |
| 1612396800000 | 1330.93 |
| 1612483200000 | 1344.54 |
| 1612742400000 | 1351.98 |
| 1612828800000 | 1348.55 |
| 1612915200000 | 1349.95 |
| 1613001600000 | 1367.14 |
| 1613088000000 | 1372.34 |
| 1613347200000 | 1387.39 |
| 1613433600000 | 1383.9 |
| 1613520000000 | 1359.59 |
| 1613606400000 | 1342.67 |
| 1613692800000 | 1366.07 |
| 1613952000000 | 1364.3599 |
| 1614038400000 | 1347.22 |
| 1614124800000 | 1350.64 |
| 1614211200000 | 1373.3699 |
| 1614297600000 | 1335.17 |
| 1614556800000 | 1362.66 |
| 1614643200000 | 1370.7 |
| 1614729600000 | 1368.69 |
| 1614816000000 | 1346.98 |
| 1614902400000 | 1323.85 |
| 1615161600000 | 1332.3 |
| 1615248000000 | 1359.09 |
| 1615334400000 | 1362.96 |
| 1615420800000 | 1387.96 |
| 1615507200000 | 1375.53 |
| 1615766400000 | 1373.59 |
| 1615852800000 | 1384.43 |
| 1615939200000 | 1366.82 |
| 1616025600000 | 1374.77 |
| 1616112000000 | 1367.57 |
| 1616371200000 | 1377.9 |
| 1616457600000 | 1363.28 |
| 1616544000000 | 1359.35 |
| 1616630400000 | 1340.05 |
| 1616716800000 | 1362.07 |
| 1616976000000 | 1353.92 |
| 1617062400000 | 1359.48 |
| 1617148800000 | 1368.92 |
| 1617235200000 | 1383.01 |
| 1617667200000 | 1416.16 |
| 1617753600000 | 1426.83 |
| 1617840000000 | 1438.27 |
| 1617926400000 | 1444.3699 |
| 1618185600000 | 1435.4 |
| 1618272000000 | 1457.83 |
| 1618358400000 | 1467.84 |
| 1618444800000 | 1479.75 |
| 1618531200000 | 1500.5 |
| 1618790400000 | 1499.29 |
| 1618876800000 | 1477.73 |
| 1618963200000 | 1473.69 |
| 1619049600000 | 1497.69 |
| 1619136000000 | 1509.51 |
| 1619395200000 | 1529.43 |
| 1619481600000 | 1526.03 |
| 1619568000000 | 1528.22 |
| 1619654400000 | 1530.54 |
| 1619740800000 | 1504.58 |
| 1620000000000 | 1516.51 |
| 1620086400000 | 1480.46 |
| 1620172800000 | 1500.7 |
| 1620259200000 | 1489.35 |
| 1620345600000 | 1528.57 |
| 1620604800000 | 1524.96 |
| 1620691200000 | 1483.55 |
| 1620777600000 | 1465.19 |
| 1620864000000 | 1463.16 |
| 1620950400000 | 1477.93 |
| 1621209600000 | 1482.44 |
| 1621296000000 | 1512.28 |
| 1621382400000 | 1484.44 |
| 1621468800000 | 1510.6 |
| 1621555200000 | 1515.15 |
| 1621814400000 | 1522.46 |
| 1621900800000 | 1529.28 |
| 1621987200000 | 1516.89 |
| 1622073600000 | 1523.55 |
| 1622160000000 | 1534.05 |
| 1622419200000 | 1539.8599 |
| 1622505600000 | 1558.44 |
| 1622592000000 | 1549.15 |
| 1622678400000 | 1538.02 |
| 1622764800000 | 1554.75 |
| 1623024000000 | 1553.63 |
| 1623110400000 | 1558.29 |
| 1623196800000 | 1555.65 |
| 1623283200000 | 1553.66 |
| 1623369600000 | 1545.82 |
| 1623628800000 | 1554.21 |
| 1623715200000 | 1540.67 |
| 1623801600000 | 1534.05 |
| 1623888000000 | 1496.51 |
| 1623974400000 | 1464.66 |
| 1624233600000 | 1472.03 |
| 1624320000000 | 1477.22 |
| 1624406400000 | 1478.96 |
| 1624492800000 | 1487.53 |
| 1624579200000 | 1493.89 |
| 1624838400000 | 1489.08 |
| 1624924800000 | 1503.39 |
| 1625011200000 | 1489.58 |
| 1625097600000 | 1502.07 |
| 1625184000000 | 1514.6 |
| 1625443200000 | 1527.7 |
| 1625529600000 | 1525.5 |
| 1625616000000 | 1531.2 |
| 1625702400000 | 1515.02 |
| 1625788800000 | 1532.1099 |
| 1626048000000 | 1553.84 |
| 1626134400000 | 1549.05 |
| 1626220800000 | 1546.34 |
| 1626307200000 | 1529.93 |
| 1626393600000 | 1524.06 |
| 1626652800000 | 1491.22 |
| 1626739200000 | 1487.45 |
| 1626825600000 | 1523.51 |
| 1626912000000 | 1547.19 |
| 1626998400000 | 1549.3699 |
| 1627257600000 | 1563.77 |
| 1627344000000 | 1557.1199 |
| 1627430400000 | 1560.67 |
| 1627516800000 | 1579.71 |
| 1627603200000 | 1572.77 |
| 1627862400000 | 1590.38 |
| 1627948800000 | 1585.75 |
| 1628035200000 | 1593.52 |
| 1628121600000 | 1596.59 |
| 1628208000000 | 1576.64 |
| 1628467200000 | 1569.03 |
| 1628553600000 | 1575.06 |
| 1628640000000 | 1580.71 |
| 1628726400000 | 1579.9 |
| 1628812800000 | 1588.74 |
| 1629072000000 | 1572.85 |
| 1629158400000 | 1561.68 |
| 1629244800000 | 1572.3699 |
| 1629331200000 | 1533.41 |
| 1629417600000 | 1544.58 |
| 1629676800000 | 1577.52 |
| 1629763200000 | 1579.46 |
| 1629849600000 | 1582.9 |
| 1629936000000 | 1584.75 |
| 1630022400000 | 1601.25 |
| 1630281600000 | 1614.58 |
| 1630368000000 | 1610.49 |
| 1630454400000 | 1621.69 |
| 1630540800000 | 1643.32 |
| 1630627200000 | 1641.71 |
| 1630886400000 | 1645.99 |
| 1630972800000 | 1635.1 |
| 1631059200000 | 1603.44 |
| 1631145600000 | 1612.82 |
| 1631232000000 | 1603.88 |
| 1631491200000 | 1591.05 |
| 1631577600000 | 1590.92 |
| 1631664000000 | 1574.31 |
| 1631750400000 | 1575.7 |
| 1631836800000 | 1564.4 |
| 1632096000000 | 1510.97 |
| 1632182400000 | 1516.3699 |
| 1632268800000 | 1538.44 |
| 1632355200000 | 1569.93 |
| 1632441600000 | 1545.48 |
| 1632700800000 | 1525.3599 |
| 1632787200000 | 1477.04 |
| 1632873600000 | 1468 |
| 1632960000000 | 1478.3599 |
| 1633046400000 | 1479.03 |
| 1633305600000 | 1468.63 |
| 1633392000000 | 1483.02 |
| 1633478400000 | 1454.77 |
| 1633564800000 | 1480.16 |
| 1633651200000 | 1477.71 |
| 1633910400000 | 1465.4 |
| 1633996800000 | 1481.19 |
| 1634083200000 | 1518.72 |
| 1634169600000 | 1547.16 |
| 1634256000000 | 1562.96 |
| 1634515200000 | 1561.98 |
| 1634601600000 | 1583.63 |
| 1634688000000 | 1588.49 |
| 1634774400000 | 1594.13 |
| 1634860800000 | 1607.08 |
| 1635120000000 | 1595.3699 |
| 1635206400000 | 1594.66 |
| 1635292800000 | 1590.82 |
| 1635379200000 | 1608.92 |
| 1635465600000 | 1584.15 |
| 1635724800000 | 1609.58 |
| 1635811200000 | 1596.41 |
| 1635897600000 | 1610.59 |
| 1635984000000 | 1625.09 |
| 1636070400000 | 1626.06 |
| 1636329600000 | 1633.38 |
| 1636416000000 | 1633.21 |
| 1636502400000 | 1612.5 |
| 1636588800000 | 1617.84 |
| 1636675200000 | 1621.55 |
| 1636934400000 | 1621.3699 |
| 1637020800000 | 1611.01 |
| 1637107200000 | 1609.72 |
| 1637193600000 | 1600.72 |
| 1637280000000 | 1601.13 |
| 1637539200000 | 1581.82 |
| 1637625600000 | 1539.02 |
| 1637712000000 | 1518.64 |
| 1637798400000 | 1545.09 |
| 1637884800000 | 1499.63 |
| 1638144000000 | 1515.43 |
| 1638230400000 | 1509.06 |
| 1638316800000 | 1532.81 |
| 1638403200000 | 1502.43 |
| 1638489600000 | 1467.08 |
| 1638748800000 | 1461.38 |
| 1638835200000 | 1506.93 |
| 1638921600000 | 1516.93 |
| 1639008000000 | 1503.51 |
| 1639094400000 | 1503.08 |
| 1639353600000 | 1481.32 |
| 1639440000000 | 1446.85 |
| 1639526400000 | 1455.03 |
| 1639612800000 | 1481.2 |
| 1639699200000 | 1472.25 |
| 1639958400000 | 1452.41 |
| 1640044800000 | 1470.68 |
| 1640131200000 | 1502.73 |
| 1640217600000 | 1522.16 |
| 1640304000000 | 1522.8599 |
| 1640563200000 | 1543.97 |
| 1640649600000 | 1555.73 |
| 1640736000000 | 1562.85 |
| 1640822400000 | 1564.1 |
| 1640908800000 | 1564.47 |
| 1641168000000 | 1566.43 |
| 1641254400000 | 1562.28 |
| 1641340800000 | 1568.1099 |
| 1641427200000 | 1546.82 |
| 1641513600000 | 1519.15 |
| 1641772800000 | 1458.38 |
| 1641859200000 | 1479.04 |
| 1641945600000 | 1516.98 |
| 1642032000000 | 1517.98 |
| 1642118400000 | 1476.97 |
| 1642377600000 | 1475.83 |
| 1642464000000 | 1432.7 |
| 1642550400000 | 1441.3699 |
| 1642636800000 | 1457.3 |
| 1642723200000 | 1407.74 |
| 1642982400000 | 1324.81 |
| 1643068800000 | 1330.17 |
| 1643155200000 | 1370.48 |
| 1643241600000 | 1357.2 |
| 1643328000000 | 1344.48 |
| 1643587200000 | 1381.74 |
| 1643673600000 | 1409.54 |
| 1643760000000 | 1437.06 |
| 1643846400000 | 1415.91 |
| 1643932800000 | 1393.33 |
| 1644192000000 | 1408.97 |
| 1644278400000 | 1385.99 |
| 1644364800000 | 1423.84 |
| 1644451200000 | 1408.13 |
| 1644537600000 | 1392.57 |
| 1644796800000 | 1335.09 |
| 1644883200000 | 1372.83 |
| 1644969600000 | 1368.5 |
| 1645056000000 | 1339.85 |
| 1645142400000 | 1310.91 |
| 1645401600000 | 1275.03 |
| 1645488000000 | 1295.82 |
| 1645574400000 | 1285.52 |
| 1645660800000 | 1225.68 |
| 1645747200000 | 1286.18 |
| 1646006400000 | 1308.14 |
| 1646092800000 | 1263.54 |
| 1646179200000 | 1252.64 |
| 1646265600000 | 1228.43 |
| 1646352000000 | 1180.7 |
| 1646611200000 | 1156.32 |
| 1646697600000 | 1165.83 |
| 1646784000000 | 1234.32 |
| 1646870400000 | 1227.48 |
| 1646956800000 | 1246.43 |
| 1647216000000 | 1274.45 |
| 1647302400000 | 1245.41 |
| 1647388800000 | 1313.15 |
| 1647475200000 | 1334.69 |
| 1647561600000 | 1344.41 |
| 1647820800000 | 1350.67 |
| 1647907200000 | 1353.68 |
| 1647993600000 | 1332.26 |
| 1648080000000 | 1315.29 |
| 1648166400000 | 1310.74 |
| 1648425600000 | 1313 |
| 1648512000000 | 1367.49 |
| 1648598400000 | 1373.31 |
| 1648684800000 | 1352.53 |
| 1648771200000 | 1359.1099 |
| 1649030400000 | 1369.76 |
| 1649116800000 | 1359.76 |
| 1649203200000 | 1324.45 |
| 1649289600000 | 1320.79 |
| 1649376000000 | 1326.83 |
| 1649635200000 | 1306.4 |
| 1649721600000 | 1310.88 |
| 1649808000000 | 1303.85 |
| 1649894400000 | 1308.66 |
| 1650326400000 | 1308.21 |
| 1650412800000 | 1325.1 |
| 1650499200000 | 1333.51 |
| 1650585600000 | 1299.92 |
| 1650844800000 | 1249.06 |
| 1650931200000 | 1220.8599 |
| 1651017600000 | 1207.6 |
| 1651104000000 | 1211.76 |
| 1651190400000 | 1234.18 |
| 1651449600000 | 1202.1 |
| 1651536000000 | 1206.21 |
| 1651622400000 | 1198.31 |
| 1651708800000 | 1179.04 |
| 1651795200000 | 1160.42 |
| 1652054400000 | 1095.06 |
| 1652140800000 | 1101.95 |
| 1652227200000 | 1130.04 |
| 1652313600000 | 1107.68 |
| 1652400000000 | 1134.39 |
| 1652659200000 | 1144.4 |
| 1652745600000 | 1172.65 |
| 1652832000000 | 1162.31 |
| 1652918400000 | 1167.7 |
| 1653004800000 | 1171.18 |
| 1653264000000 | 1193.68 |
| 1653350400000 | 1182.76 |
| 1653436800000 | 1179.48 |
| 1653523200000 | 1182.3 |
| 1653609600000 | 1217.88 |
| 1653868800000 | 1244.21 |
| 1653955200000 | 1231.08 |
| 1654041600000 | 1206.19 |
| 1654128000000 | 1221.31 |
| 1654214400000 | 1219.63 |
| 1654473600000 | 1223.8599 |
| 1654560000000 | 1219.74 |
| 1654646400000 | 1222.45 |
| 1654732800000 | 1185.98 |
| 1654819200000 | 1136.89 |
| 1655078400000 | 1087.56 |
| 1655164800000 | 1066.54 |
| 1655251200000 | 1074.55 |
| 1655337600000 | 1037.1199 |
| 1655424000000 | 1048.47 |
| 1655683200000 | 1073.52 |
| 1655769600000 | 1076.6199 |
| 1655856000000 | 1062.8699 |
| 1655942400000 | 1041.84 |
| 1656028800000 | 1050.8699 |
| 1656288000000 | 1082 |
| 1656374400000 | 1072.8599 |
| 1656460800000 | 1052.43 |
| 1656547200000 | 1029.02 |
| 1656633600000 | 1029.08 |
| 1656892800000 | 1027.68 |
| 1656979200000 | 1000.98 |
| 1657065600000 | 1015.41 |
| 1657152000000 | 1040.53 |
| 1657238400000 | 1047.48 |
| 1657497600000 | 1031.68 |
| 1657584000000 | 1039.93 |
| 1657670400000 | 1033.48 |
| 1657756800000 | 1003.58 |
| 1657843200000 | 1027.33 |
| 1658102400000 | 1066.55 |
| 1658188800000 | 1086.24 |
| 1658275200000 | 1089.68 |
| 1658361600000 | 1103.95 |
| 1658448000000 | 1126.54 |
| 1658707200000 | 1121.91 |
| 1658793600000 | 1100 |
| 1658880000000 | 1107.69 |
| 1658966400000 | 1133.68 |
| 1659052800000 | 1165.3699 |
| 1659312000000 | 1169.49 |
| 1659398400000 | 1140.5 |
| 1659484800000 | 1150.41 |
| 1659571200000 | 1165.14 |
| 1659657600000 | 1143.32 |
| 1659916800000 | 1156 |
| 1660003200000 | 1137.2 |
| 1660089600000 | 1182.01 |
| 1660176000000 | 1191.32 |
| 1660262400000 | 1175.95 |
| 1660521600000 | 1157.1099 |
| 1660608000000 | 1157.73 |
| 1660694400000 | 1134.91 |
| 1660780800000 | 1137.17 |
| 1660867200000 | 1109.35 |
| 1661126400000 | 1077.76 |
| 1661212800000 | 1088.88 |
| 1661299200000 | 1092.52 |
| 1661385600000 | 1093.8699 |
| 1661472000000 | 1071.3699 |
| 1661731200000 | 1049.67 |
| 1661817600000 | 1048.93 |
| 1661904000000 | 1056.47 |
| 1661990400000 | 1014.75 |
| 1662076800000 | 1039.69 |
| 1662336000000 | 1017.37 |
| 1662422400000 | 1014.61 |
| 1662508800000 | 1012.13 |
| 1662595200000 | 1016.7 |
| 1662681600000 | 1053.13 |
| 1662940800000 | 1077.53 |
| 1663027200000 | 1041.06 |
| 1663113600000 | 1028.02 |
| 1663200000000 | 1018.94 |
| 1663286400000 | 1000.67 |
| 1663545600000 | 985.34 |
| 1663632000000 | 961.21 |
| 1663718400000 | 958.96 |
| 1663804800000 | 927.4 |
| 1663891200000 | 900.25 |
| 1664150400000 | 889.13 |
| 1664236800000 | 883.99 |
| 1664323200000 | 882.44 |
| 1664409600000 | 870.77 |
| 1664496000000 | 895.64 |
| 1664755200000 | 912.79 |
| 1664841600000 | 953.24 |
| 1664928000000 | 920.74 |
| 1665014400000 | 925.46 |
| 1665100800000 | 900.54 |
| 1665360000000 | 887.74 |
| 1665446400000 | 884.86 |
| 1665532800000 | 878.57 |
| 1665619200000 | 889.08 |
| 1665705600000 | 906.83 |
| 1665964800000 | 930.47 |
| 1666051200000 | 951.5 |
| 1666137600000 | 927.89 |
| 1666224000000 | 932.75 |
| 1666310400000 | 924.08 |
| 1666569600000 | 943.06 |
| 1666656000000 | 975.19 |
| 1666742400000 | 992.14 |
| 1666828800000 | 988.04 |
| 1666915200000 | 979.36 |
| 1667174400000 | 975.32 |
| 1667260800000 | 986.37 |
| 1667347200000 | 986.1 |
| 1667433600000 | 968.21 |
| 1667520000000 | 999.3 |
| 1667779200000 | 1022.86 |
| 1667865600000 | 1045.19 |
| 1667952000000 | 1030.77 |
| 1668038400000 | 1081.02 |
| 1668124800000 | 1115.1099 |
| 1668384000000 | 1105.28 |
| 1668470400000 | 1099.99 |
| 1668556800000 | 1078.64 |
| 1668643200000 | 1055.4 |
| 1668729600000 | 1066.47 |
| 1668988800000 | 1050.39 |
| 1669075200000 | 1062.82 |
| 1669161600000 | 1087.05 |
| 1669248000000 | 1102.3599 |
| 1669334400000 | 1100.78 |
| 1669593600000 | 1084.38 |
| 1669680000000 | 1079.13 |
| 1669766400000 | 1075.15 |
| 1669852800000 | 1116.66 |
| 1669939200000 | 1118.96 |
| 1670198400000 | 1128.01 |
| 1670284800000 | 1105.07 |
| 1670371200000 | 1095.95 |
| 1670457600000 | 1098.38 |
| 1670544000000 | 1113.13 |
| 1670803200000 | 1109.74 |
| 1670889600000 | 1145.56 |
| 1670976000000 | 1146.28 |
| 1671062400000 | 1111.04 |
| 1671148800000 | 1087.34 |
| 1671408000000 | 1078.73 |
| 1671494400000 | 1077.8699 |
| 1671580800000 | 1095.54 |
| 1671667200000 | 1083.3699 |
| 1671753600000 | 1087.52 |
| 1672099200000 | 1095.6 |
| 1672185600000 | 1086.14 |
| 1672272000000 | 1106.16 |
| 1672358400000 | 1099.06 |
| 1672617600000 | 1118.15 |
| 1672704000000 | 1106.7 |
| 1672790400000 | 1108.8 |
| 1672876800000 | 1093.66 |
| 1672963200000 | 1111.59 |
| 1673222400000 | 1148.42 |
| 1673308800000 | 1136.71 |
| 1673395200000 | 1142.93 |
| 1673481600000 | 1158.93 |
| 1673568000000 | 1167.73 |
| 1673827200000 | 1176.17 |
| 1673913600000 | 1177.44 |
| 1674000000000 | 1192.13 |
| 1674086400000 | 1159.29 |
| 1674172800000 | 1175.79 |
| 1674432000000 | 1198.49 |
| 1674518400000 | 1196.92 |
| 1674604800000 | 1179.28 |
| 1674691200000 | 1184.28 |
| 1674777600000 | 1195.09 |
| 1675036800000 | 1181.49 |
| 1675123200000 | 1169.99 |
| 1675209600000 | 1193.1199 |
| 1675296000000 | 1237.17 |
| 1675382400000 | 1221.23 |
| 1675641600000 | 1186.79 |
| 1675728000000 | 1183.84 |
| 1675814400000 | 1195.43 |
| 1675900800000 | 1215.35 |
| 1675987200000 | 1189.68 |
| 1676246400000 | 1206.32 |
| 1676332800000 | 1212.23 |
| 1676419200000 | 1208.59 |
| 1676505600000 | 1209.43 |
| 1676592000000 | 1197.75 |
| 1676851200000 | 1210.35 |
| 1676937600000 | 1201.57 |
| 1677024000000 | 1176.13 |
| 1677110400000 | 1180.52 |
| 1677196800000 | 1162.1199 |
| 1677456000000 | 1187.48 |
| 1677542400000 | 1190.93 |
| 1677628800000 | 1185.88 |
| 1677715200000 | 1183.54 |
| 1677801600000 | 1196.96 |
| 1678060800000 | 1203.01 |
| 1678147200000 | 1172.78 |
| 1678233600000 | 1171.14 |
| 1678320000000 | 1163.17 |
| 1678406400000 | 1148.55 |
| 1678665600000 | 1124.42 |
| 1678752000000 | 1147.8599 |
| 1678838400000 | 1089.21 |
| 1678924800000 | 1108.45 |
| 1679011200000 | 1099.17 |
| 1679270400000 | 1113.54 |
| 1679356800000 | 1130.83 |
| 1679443200000 | 1122.51 |
| 1679529600000 | 1138.07 |
| 1679616000000 | 1097.8699 |
| 1679875200000 | 1111.08 |
| 1679961600000 | 1109.1199 |
| 1680048000000 | 1124.05 |
| 1680134400000 | 1155.72 |
| 1680220800000 | 1162.01 |
| 1680480000000 | 1157.27 |
| 1680566400000 | 1175.95 |
| 1680652800000 | 1146.24 |
| 1680739200000 | 1151.1 |
| 1681171200000 | 1163.35 |
| 1681257600000 | 1170.92 |
| 1681344000000 | 1188.21 |
| 1681430400000 | 1198.08 |
| 1681689600000 | 1193.77 |
| 1681776000000 | 1195.88 |
| 1681862400000 | 1184.94 |
| 1681948800000 | 1175.1099 |
| 1682035200000 | 1171.27 |
| 1682294400000 | 1179.17 |
| 1682380800000 | 1162.19 |
| 1682467200000 | 1169.93 |
| 1682553600000 | 1187.72 |
| 1682640000000 | 1200.99 |
| 1682899200000 | 1195.72 |
| 1682985600000 | 1174.29 |
| 1683072000000 | 1180.53 |
| 1683158400000 | 1174.38 |
| 1683244800000 | 1196.66 |
| 1683504000000 | 1197.7 |
| 1683590400000 | 1180.06 |
| 1683676800000 | 1183.6199 |
| 1683763200000 | 1186.43 |
| 1683849600000 | 1180.92 |
| 1684108800000 | 1191.99 |
| 1684195200000 | 1176.28 |
| 1684281600000 | 1163.43 |
| 1684368000000 | 1153.66 |
| 1684454400000 | 1169.1199 |
| 1684713600000 | 1169.85 |
| 1684800000000 | 1165.56 |
| 1684886400000 | 1133.2 |
| 1684972800000 | 1119.98 |
| 1685059200000 | 1129.19 |
| 1685318400000 | 1121.08 |
| 1685404800000 | 1117.05 |
| 1685491200000 | 1107.97 |
| 1685577600000 | 1119.17 |
| 1685664000000 | 1147.33 |
| 1685923200000 | 1135.79 |
| 1686009600000 | 1131.04 |
| 1686096000000 | 1138.58 |
| 1686182400000 | 1141.47 |
| 1686268800000 | 1147.31 |
| 1686528000000 | 1150.45 |
| 1686614400000 | 1168.43 |
| 1686700800000 | 1175.49 |
| 1686787200000 | 1172.47 |
| 1686873600000 | 1169.94 |
| 1687132800000 | 1143.68 |
| 1687219200000 | 1129.52 |
| 1687305600000 | 1131.42 |
| 1687392000000 | 1125.8599 |
| 1687478400000 | 1110.16 |
| 1687737600000 | 1111.1 |
| 1687824000000 | 1102.88 |
| 1687910400000 | 1110.39 |
| 1687996800000 | 1116.16 |
| 1688083200000 | 1129.08 |
| 1688342400000 | 1123.49 |
| 1688428800000 | 1137.31 |
| 1688515200000 | 1119.81 |
| 1688601600000 | 1093.5 |
| 1688688000000 | 1118.69 |
| 1688947200000 | 1117.25 |
| 1689033600000 | 1132.04 |
| 1689120000000 | 1171.02 |
| 1689206400000 | 1184.38 |
| 1689292800000 | 1170.35 |
| 1689552000000 | 1155.84 |
| 1689638400000 | 1168.18 |
| 1689724800000 | 1172.81 |
| 1689811200000 | 1164.84 |
| 1689897600000 | 1154.43 |
| 1690156800000 | 1157.79 |
| 1690243200000 | 1168.07 |
| 1690329600000 | 1157.08 |
| 1690416000000 | 1156.65 |
| 1690502400000 | 1151.59 |
| 1690761600000 | 1156.66 |
| 1690848000000 | 1146.55 |
| 1690934400000 | 1118.6099 |
| 1691020800000 | 1116.89 |
| 1691107200000 | 1141.81 |
| 1691366400000 | 1132.94 |
| 1691452800000 | 1113.68 |
| 1691539200000 | 1128.99 |
| 1691625600000 | 1138.43 |
| 1691712000000 | 1114.38 |
| 1691971200000 | 1111.04 |
| 1692057600000 | 1099.54 |
| 1692144000000 | 1089.8599 |
| 1692230400000 | 1078.54 |
| 1692316800000 | 1061.42 |
| 1692576000000 | 1056.58 |
| 1692662400000 | 1059.63 |
| 1692748800000 | 1060.29 |
| 1692835200000 | 1050.16 |
| 1692921600000 | 1043.9 |
| 1693180800000 | 1061.79 |
| 1693267200000 | 1071.76 |
| 1693353600000 | 1080.32 |
| 1693440000000 | 1077.6199 |
| 1693526400000 | 1074.58 |
| 1693785600000 | 1075.01 |
| 1693872000000 | 1059.67 |
| 1693958400000 | 1056.17 |
| 1694044800000 | 1043.8599 |
| 1694131200000 | 1046.49 |
| 1694390400000 | 1053.95 |
| 1694476800000 | 1039.43 |
| 1694563200000 | 1035.6 |
| 1694649600000 | 1047.56 |
| 1694736000000 | 1044.88 |
| 1694995200000 | 1036.08 |
| 1695081600000 | 1037.8599 |
| 1695168000000 | 1056.68 |
| 1695254400000 | 1038.1199 |
| 1695340800000 | 1038.8699 |
| 1695600000000 | 1024.81 |
| 1695686400000 | 1014.23 |
| 1695772800000 | 1015.02 |
| 1695859200000 | 1021.6 |
| 1695945600000 | 1041.3599 |
| 1696204800000 | 1022.3 |
| 1696291200000 | 997.4 |
| 1696377600000 | 987.06 |
| 1696464000000 | 1002.75 |
| 1696550400000 | 1004.62 |
| 1696809600000 | 1005.56 |
| 1696896000000 | 1034.85 |
| 1696982400000 | 1035.59 |
| 1697068800000 | 1031.44 |
| 1697155200000 | 1010.89 |
| 1697414400000 | 1015.01 |
| 1697500800000 | 1008.6 |
| 1697587200000 | 988.33 |
| 1697673600000 | 983.18 |
| 1697760000000 | 973.2 |
| 1698019200000 | 963.2 |
| 1698105600000 | 971.43 |
| 1698192000000 | 954.43 |
| 1698278400000 | 953.81 |
| 1698364800000 | 958.61 |
| 1698624000000 | 966.45 |
| 1698710400000 | 979.94 |
| 1698796800000 | 975.49 |
| 1698883200000 | 1006.65 |
| 1698969600000 | 1031.06 |
| 1699228800000 | 1030.19 |
| 1699315200000 | 1016.59 |
| 1699401600000 | 1022.26 |
| 1699488000000 | 1042.31 |
| 1699574400000 | 1023.97 |
| 1699833600000 | 1029.22 |
| 1699920000000 | 1085.94 |
| 1700006400000 | 1099.13 |
| 1700092800000 | 1080.3599 |
| 1700179200000 | 1098.6099 |
| 1700438400000 | 1115.31 |
| 1700524800000 | 1104.3699 |
| 1700611200000 | 1100.1099 |
| 1700697600000 | 1109.51 |
| 1700784000000 | 1116.56 |
| 1701043200000 | 1113.58 |
| 1701129600000 | 1112.78 |
| 1701216000000 | 1123.54 |
| 1701302400000 | 1110.88 |
| 1701388800000 | 1119.32 |
| 1701648000000 | 1109.68 |
| 1701734400000 | 1118.85 |
| 1701820800000 | 1127.92 |
| 1701907200000 | 1129.05 |
| 1701993600000 | 1135.3699 |
| 1702252800000 | 1129.33 |
| 1702339200000 | 1122.27 |
| 1702425600000 | 1123.96 |
| 1702512000000 | 1194.27 |
| 1702598400000 | 1194.75 |
| 1702857600000 | 1198.79 |
| 1702944000000 | 1216.64 |
| 1703030400000 | 1217.95 |
| 1703116800000 | 1216.83 |
| 1703203200000 | 1232.52 |
| 1703635200000 | 1251.49 |
| 1703721600000 | 1250.79 |
| 1703808000000 | 1241.28 |
| 1704153600000 | 1219.1 |
| 1704240000000 | 1190.81 |
| 1704326400000 | 1211.89 |
| 1704412800000 | 1207.39 |
| 1704672000000 | 1211.58 |
| 1704758400000 | 1208.95 |
| 1704844800000 | 1214.39 |
| 1704931200000 | 1198.22 |
| 1705017600000 | 1220.8 |
| 1705276800000 | 1197.09 |
| 1705363200000 | 1182.31 |
| 1705449600000 | 1160.53 |
| 1705536000000 | 1169.17 |
| 1705622400000 | 1159.8 |
| 1705881600000 | 1173.43 |
| 1705968000000 | 1169.73 |
| 1706054400000 | 1189.65 |
| 1706140800000 | 1191.03 |
| 1706227200000 | 1202.53 |
| 1706486400000 | 1196.56 |
| 1706572800000 | 1199.16 |
| 1706659200000 | 1209.71 |
| 1706745600000 | 1199.4 |
| 1706832000000 | 1186.05 |
| 1707091200000 | 1165.54 |
| 1707177600000 | 1178.1099 |
| 1707264000000 | 1183.92 |
| 1707350400000 | 1194.58 |
| 1707436800000 | 1194.72 |
| 1707696000000 | 1206.48 |
| 1707782400000 | 1178.91 |
| 1707868800000 | 1190.98 |
| 1707955200000 | 1209.72 |
| 1708041600000 | 1218.92 |
| 1708300800000 | 1218.85 |
| 1708387200000 | 1216.3699 |
| 1708473600000 | 1211.8699 |
| 1708560000000 | 1219.67 |
| 1708646400000 | 1217.56 |
| 1708905600000 | 1222.79 |
| 1708992000000 | 1224.72 |
| 1709078400000 | 1220.89 |
| 1709164800000 | 1226.52 |
| 1709251200000 | 1241.6 |
| 1709510400000 | 1229.23 |
| 1709596800000 | 1218.8699 |
| 1709683200000 | 1226.33 |
| 1709769600000 | 1242.47 |
| 1709856000000 | 1255.39 |
| 1710115200000 | 1240.85 |
| 1710201600000 | 1252.65 |
| 1710288000000 | 1259.07 |
| 1710374400000 | 1246.99 |
| 1710460800000 | 1245.3 |
| 1710720000000 | 1237.29 |
| 1710806400000 | 1245.1 |
| 1710892800000 | 1242.27 |
| 1710979200000 | 1261.22 |
| 1711065600000 | 1256.38 |
| 1711324800000 | 1259.6 |
| 1711411200000 | 1264.3 |
| 1711497600000 | 1264.88 |
| 1711584000000 | 1260.76 |
| STOXX Nordic Total Market Small | STOXX Nordic Total Market | |
|---|---|---|
| 2017 | 22.246348235072 | 26.097867969175 |
| 2018 | -10.173931957282 | -11.373856457714 |
| 2019 | 30.623427551311 | 23.412859630048 |
| 2020 | 35.717289259612 | 30.513800325525 |
| 2021 | 18.497544161437 | 20.473861996785 |
| 2022 | -30.037691159915 | -21.452611578882 |
| 2023 | 13.15509442207 | 20.294528810437 |
| 2024 | 2.0563971800343 | 12.542798946871 |
Methodology
Example: Large Index
On a quarterly basis, companies in the given STOXX Total Market Index are ranked in terms of their total market cap in descending order. The largest companies covering a total market cap of 67.5% are selected. Current large companies with a total market cap ranked between the 67.5th and 75th percentiles of the cumulative total market cap are also selected. The components are then weighted according to free-float market cap without weight restrictions and capping. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0011446934 | XBREG | XBREG INDEX | .XBREG |
| Price EUR | CH0011446629 | XBREF | XBREF INDEX | .XBREF |
| Price USD | CH0011446785 | XBREH | XBREH INDEX | .XBREH |
| Net Return USD | CH0011447098 | XBREI | XBREI INDEX | .XBREI |
| Net Return DKK | CH0037487235 | XBREDY | XBREDY INDEX | .XBREDY |
| Price DKK | CH0037487227 | XBREDX | XBREDX INDEX | .XBREDX |
| Net Return NOK | CH0037486450 | XBRENY | XBRENY INDEX | .XBRENY |
| Price NOK | CH0037486443 | XBRENX | XBRENX INDEX | .XBRENX |
| Net Return SEK | CH0037485635 | XBREY | XBREY INDEX | .XBREY |
| Price SEK | CH0037485627 | XBREX | XBREX INDEX | .XBREX |
| Gross Return DKK | CH0147787748 | XBREDZ | ||
| Gross Return EUR | CH0147795576 | XBREGR | ||
| Gross Return NOK | CH0147795394 | XBRENZ | ||
| Gross Return SEK | CH0147795485 | XBRESZ | ||
| Gross Return USD | CH0147790304 | XBREDGV |
Quick Facts
| Weighting | Free-float market cap |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ADDTECH B | Industrial Goods and Services | Sweden | 1.672% |
| ZEALAND PHARMA | Health Care | Denmark | 1.549% |
| AAK | Food, Beverage and Tobacco | Sweden | 1.422% |
| RINGKJOBING LANDBOBANK | Banks | Denmark | 1.408% |
| NKT | Industrial Goods and Services | Denmark | 1.364% |
| STOREBRAND | Insurance | Norway | 1.363% |
| SUBSEA7 | Energy | Norway | 1.152% |
| JYSKE BANK | Banks | Denmark | 1.142% |
| KONECRANES | Industrial Goods and Services | Finland | 1.131% |
| GN STORE NORD | Health Care | Denmark | 1.126% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 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.