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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Nordic Total Market Small | 428.6 | 310.7 | 0.7 | 0.3 | 5.5 | 0.0 | 1.8 | 0.0 | 12.9 |
| STOXX Nordic Total Market | 2,203.2 | 1,686.3 | 3.0 | 0.4 | 383.4 | 0.0 | 22.7 | 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 | 47.9 |
|---|---|
| Norway | 21.9 |
| Denmark | 17.8 |
| Finland | 12.4 |
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 | 3.0 | 3.9 | 9.1 | 0.2 | 58.6 | N/A | N/A | 9.4 | 0.1 | 9.8 |
| STOXX Nordic Total Market | 3.3 | 7.3 | 17.8 | 24.0 | 81.2 | N/A | N/A | 18.2 | 7.5 | 12.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Nordic Total Market Small | N/A | N/A | 16.8 | 21.4 | 22.3 | N/A | N/A | 0.4 | 0.0 | 0.4 |
| STOXX Nordic Total Market | N/A | N/A | 13.4 | 18.0 | 19.4 | N/A | N/A | 1.0 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Nordic Total Market Small | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 9.1 | 7.9 | 9.0 | 7.7 | 7.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Nordic Total Market Small | 0.7 | 1.0 | 1.1 | 1.1 | 1.1 | -0.5 | -1.7 | -0.9 | -0.9 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of March 29, 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 | 84.3 | 15.4 | 15.5 | 14.1 | 1.7 | 3.3 | 1.2 | 35.7 |
| STOXX Nordic Total Market | 24.4 | 18.0 | 17.9 | 17.5 | 2.5 | 3.4 | 1.7 | 42.7 |
Performance and annual returns
| STOXX Nordic Total Market Small | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 99.64 |
| 978480000000 | 96.43 |
| 978566400000 | 98.71 |
| 978652800000 | 98.82 |
| 978912000000 | 98.5 |
| 978998400000 | 97.25 |
| 979084800000 | 96.86 |
| 979171200000 | 96.93 |
| 979257600000 | 98.13 |
| 979516800000 | 98.67 |
| 979603200000 | 98.03 |
| 979689600000 | 100.75 |
| 979776000000 | 101.31 |
| 979862400000 | 102.73 |
| 980121600000 | 102.33 |
| 980208000000 | 102.73 |
| 980294400000 | 103.02 |
| 980380800000 | 102.45 |
| 980467200000 | 101.75 |
| 980726400000 | 102.43 |
| 980812800000 | 103.34 |
| 980899200000 | 104.67 |
| 980985600000 | 103.89 |
| 981072000000 | 104.25 |
| 981331200000 | 103.36 |
| 981417600000 | 104.48 |
| 981504000000 | 102.86 |
| 981590400000 | 103.36 |
| 981676800000 | 101.56 |
| 981936000000 | 100.39 |
| 982022400000 | 100.78 |
| 982108800000 | 99.75 |
| 982195200000 | 101.56 |
| 982281600000 | 100.68 |
| 982540800000 | 100.78 |
| 982627200000 | 102.4 |
| 982713600000 | 104.42 |
| 982800000000 | 107.01 |
| 982886400000 | 107.8 |
| 983145600000 | 107.2 |
| 983232000000 | 106.42 |
| 983318400000 | 103.75 |
| 983404800000 | 103.07 |
| 983491200000 | 102.45 |
| 983750400000 | 102.35 |
| 983836800000 | 103.27 |
| 983923200000 | 103.43 |
| 984009600000 | 103.85 |
| 984096000000 | 103.06 |
| 984355200000 | 100.4 |
| 984441600000 | 98.85 |
| 984528000000 | 96.83 |
| 984614400000 | 98.03 |
| 984700800000 | 97.04 |
| 984960000000 | 95.98 |
| 985046400000 | 96 |
| 985132800000 | 94.13 |
| 985219200000 | 91.75 |
| 985305600000 | 93.28 |
| 985564800000 | 94.79 |
| 985651200000 | 96.12 |
| 985737600000 | 95.09 |
| 985824000000 | 94.97 |
| 985910400000 | 95.55 |
| 986169600000 | 94.63 |
| 986256000000 | 92.56 |
| 986342400000 | 92.11 |
| 986428800000 | 94.03 |
| 986515200000 | 93.75 |
| 986774400000 | 94.73 |
| 986860800000 | 97.07 |
| 986947200000 | 97.28 |
| 987033600000 | 96.93 |
| 987465600000 | 96.62 |
| 987552000000 | 99.08 |
| 987638400000 | 100.06 |
| 987724800000 | 99.58 |
| 987984000000 | 98.86 |
| 988070400000 | 98.88 |
| 988156800000 | 98.62 |
| 988243200000 | 96.37 |
| 988329600000 | 97.86 |
| 988588800000 | 99.92 |
| 988675200000 | 99.78 |
| 988761600000 | 99.76 |
| 988848000000 | 99.19 |
| 988934400000 | 99.52 |
| 989193600000 | 100.34 |
| 989280000000 | 100.75 |
| 989366400000 | 100.49 |
| 989452800000 | 103.07 |
| 989539200000 | 103.08 |
| 989798400000 | 102.22 |
| 989884800000 | 102.58 |
| 989971200000 | 101.84 |
| 990057600000 | 103.03 |
| 990144000000 | 104.03 |
| 990403200000 | 105.59 |
| 990489600000 | 105.64 |
| 990576000000 | 105.06 |
| 990662400000 | 105.09 |
| 990748800000 | 105.73 |
| 991008000000 | 105.3 |
| 991094400000 | 105.1 |
| 991180800000 | 104.32 |
| 991267200000 | 104.03 |
| 991353600000 | 103.12 |
| 991612800000 | 103.24 |
| 991699200000 | 103.98 |
| 991785600000 | 103.6 |
| 991872000000 | 103.29 |
| 991958400000 | 103.21 |
| 992217600000 | 102.19 |
| 992304000000 | 100.21 |
| 992390400000 | 101.03 |
| 992476800000 | 99.44 |
| 992563200000 | 98.3 |
| 992822400000 | 98.36 |
| 992908800000 | 97.96 |
| 992995200000 | 96.7 |
| 993081600000 | 96.74 |
| 993168000000 | 96.85 |
| 993427200000 | 96.75 |
| 993513600000 | 95.38 |
| 993600000000 | 95.38 |
| 993686400000 | 95.98 |
| 993772800000 | 95.94 |
| 994032000000 | 96.47 |
| 994118400000 | 97.02 |
| 994204800000 | 96.73 |
| 994291200000 | 96.39 |
| 994377600000 | 94.77 |
| 994636800000 | 94.08 |
| 994723200000 | 94.47 |
| 994809600000 | 93.73 |
| 994896000000 | 94.74 |
| 994982400000 | 94.92 |
| 995241600000 | 94.26 |
| 995328000000 | 92.9 |
| 995414400000 | 92.69 |
| 995500800000 | 94 |
| 995587200000 | 93.3 |
| 995846400000 | 93.04 |
| 995932800000 | 92.51 |
| 996019200000 | 91.76 |
| 996105600000 | 92.38 |
| 996192000000 | 92.94 |
| 996451200000 | 93.1 |
| 996537600000 | 93.85 |
| 996624000000 | 94.43 |
| 996710400000 | 95.46 |
| 996796800000 | 95.57 |
| 997056000000 | 95.19 |
| 997142400000 | 94.95 |
| 997228800000 | 94.11 |
| 997315200000 | 92.81 |
| 997401600000 | 92.14 |
| 997660800000 | 92.02 |
| 997747200000 | 92.7 |
| 997833600000 | 92.17 |
| 997920000000 | 91.47 |
| 998006400000 | 90.48 |
| 998265600000 | 88.88 |
| 998352000000 | 89.62 |
| 998438400000 | 89.49 |
| 998524800000 | 90.16 |
| 998611200000 | 91.1 |
| 998870400000 | 91.34 |
| 998956800000 | 90.53 |
| 999043200000 | 90 |
| 999129600000 | 88.9 |
| 999216000000 | 88.93 |
| 999475200000 | 87.88 |
| 999561600000 | 88.7 |
| 999648000000 | 88.63 |
| 999734400000 | 88.3 |
| 999820800000 | 87.43 |
| 1000080000000 | 86.17 |
| 1000166400000 | 82.99 |
| 1000252800000 | 82.87 |
| 1000339200000 | 83.3 |
| 1000425600000 | 81.51 |
| 1000684800000 | 79.92 |
| 1000771200000 | 78.94 |
| 1000857600000 | 78.2 |
| 1000944000000 | 75.18 |
| 1001030400000 | 72.35 |
| 1001289600000 | 74.14 |
| 1001376000000 | 74.87 |
| 1001462400000 | 75.69 |
| 1001548800000 | 76.27 |
| 1001635200000 | 77.76 |
| 1001894400000 | 77.46 |
| 1001980800000 | 77.75 |
| 1002067200000 | 78.02 |
| 1002153600000 | 79.65 |
| 1002240000000 | 79.91 |
| 1002499200000 | 79.63 |
| 1002585600000 | 80.96 |
| 1002672000000 | 81.54 |
| 1002758400000 | 84.15 |
| 1002844800000 | 83.08 |
| 1003104000000 | 83.35 |
| 1003190400000 | 83.78 |
| 1003276800000 | 84.78 |
| 1003363200000 | 83.69 |
| 1003449600000 | 83.54 |
| 1003708800000 | 84.11 |
| 1003795200000 | 85.39 |
| 1003881600000 | 85.69 |
| 1003968000000 | 84.58 |
| 1004054400000 | 85.2 |
| 1004313600000 | 84.47 |
| 1004400000000 | 82.92 |
| 1004486400000 | 84.01 |
| 1004572800000 | 83.65 |
| 1004659200000 | 83.77 |
| 1004918400000 | 84.11 |
| 1005004800000 | 84.1 |
| 1005091200000 | 84.59 |
| 1005177600000 | 86.09 |
| 1005264000000 | 86.01 |
| 1005523200000 | 84.68 |
| 1005609600000 | 86.67 |
| 1005696000000 | 87.54 |
| 1005782400000 | 87.73 |
| 1005868800000 | 88.36 |
| 1006128000000 | 89.01 |
| 1006214400000 | 87.86 |
| 1006300800000 | 87.91 |
| 1006387200000 | 88.95 |
| 1006473600000 | 89.54 |
| 1006732800000 | 90.3 |
| 1006819200000 | 90.3 |
| 1006905600000 | 89.9 |
| 1006992000000 | 89.77 |
| 1007078400000 | 89.81 |
| 1007337600000 | 88.73 |
| 1007424000000 | 89.74 |
| 1007510400000 | 91.71 |
| 1007596800000 | 91.56 |
| 1007683200000 | 91.78 |
| 1007942400000 | 90.69 |
| 1008028800000 | 90.65 |
| 1008115200000 | 89.84 |
| 1008201600000 | 89.26 |
| 1008288000000 | 88.64 |
| 1008547200000 | 88.24 |
| 1008633600000 | 88.6 |
| 1008720000000 | 88.3 |
| 1008806400000 | 88.1 |
| 1008892800000 | 88.77 |
| 1009152000000 | 88.77 |
| 1009411200000 | 90.59 |
| 1009497600000 | 92.04 |
| 1009756800000 | 92.12 |
| 1009929600000 | 92.27 |
| 1010016000000 | 94.19 |
| 1010102400000 | 94.6 |
| 1010361600000 | 94.6 |
| 1010448000000 | 93.45 |
| 1010534400000 | 94.22 |
| 1010620800000 | 93.76 |
| 1010707200000 | 95.07 |
| 1010966400000 | 93.25 |
| 1011052800000 | 93.12 |
| 1011139200000 | 91.41 |
| 1011225600000 | 92.4 |
| 1011312000000 | 92.53 |
| 1011571200000 | 92.07 |
| 1011657600000 | 92.61 |
| 1011744000000 | 92.7 |
| 1011830400000 | 93.34 |
| 1011916800000 | 92.81 |
| 1012176000000 | 92.89 |
| 1012262400000 | 92.92 |
| 1012348800000 | 92.32 |
| 1012435200000 | 93.49 |
| 1012521600000 | 94.16 |
| 1012780800000 | 94.13 |
| 1012867200000 | 93.48 |
| 1012953600000 | 93.54 |
| 1013040000000 | 93.21 |
| 1013126400000 | 93.03 |
| 1013385600000 | 93.81 |
| 1013472000000 | 93.93 |
| 1013558400000 | 94.53 |
| 1013644800000 | 94.93 |
| 1013731200000 | 95.4 |
| 1013990400000 | 95.25 |
| 1014076800000 | 94.74 |
| 1014163200000 | 94.68 |
| 1014249600000 | 96.04 |
| 1014336000000 | 95.69 |
| 1014595200000 | 96.24 |
| 1014681600000 | 96.91 |
| 1014768000000 | 98.01 |
| 1014854400000 | 98.06 |
| 1014940800000 | 98.54 |
| 1015200000000 | 100.21 |
| 1015286400000 | 100.22 |
| 1015372800000 | 99.59 |
| 1015459200000 | 100.42 |
| 1015545600000 | 101.26 |
| 1015804800000 | 101.11 |
| 1015891200000 | 100.27 |
| 1015977600000 | 100.14 |
| 1016064000000 | 100 |
| 1016150400000 | 100.34 |
| 1016409600000 | 100.85 |
| 1016496000000 | 100.78 |
| 1016582400000 | 100.11 |
| 1016668800000 | 100.71 |
| 1016755200000 | 100.76 |
| 1017014400000 | 100.62 |
| 1017100800000 | 100.53 |
| 1017187200000 | 100.99 |
| 1017273600000 | 101.24 |
| 1017705600000 | 102.42 |
| 1017792000000 | 102.34 |
| 1017878400000 | 101.81 |
| 1017964800000 | 102.87 |
| 1018224000000 | 101.91 |
| 1018310400000 | 102.08 |
| 1018396800000 | 102.04 |
| 1018483200000 | 101.82 |
| 1018569600000 | 102.21 |
| 1018828800000 | 102.22 |
| 1018915200000 | 103.01 |
| 1019001600000 | 103.62 |
| 1019088000000 | 103.04 |
| 1019174400000 | 103.07 |
| 1019433600000 | 101.93 |
| 1019520000000 | 101.61 |
| 1019606400000 | 101.75 |
| 1019692800000 | 100.69 |
| 1019779200000 | 102.03 |
| 1020038400000 | 101.65 |
| 1020124800000 | 101.25 |
| 1020211200000 | 101.28 |
| 1020297600000 | 102.31 |
| 1020384000000 | 101.92 |
| 1020643200000 | 101.37 |
| 1020729600000 | 100.86 |
| 1020816000000 | 102.89 |
| 1020902400000 | 102.84 |
| 1020988800000 | 102.31 |
| 1021248000000 | 102.7 |
| 1021334400000 | 104.23 |
| 1021420800000 | 104.47 |
| 1021507200000 | 104.36 |
| 1021593600000 | 104.38 |
| 1021852800000 | 104.2 |
| 1021939200000 | 103.59 |
| 1022025600000 | 102.66 |
| 1022112000000 | 102.52 |
| 1022198400000 | 102.06 |
| 1022457600000 | 102.27 |
| 1022544000000 | 102.28 |
| 1022630400000 | 101.05 |
| 1022716800000 | 100.33 |
| 1022803200000 | 100.86 |
| 1023062400000 | 100.69 |
| 1023148800000 | 98.69 |
| 1023235200000 | 99.1 |
| 1023321600000 | 98.89 |
| 1023408000000 | 96.93 |
| 1023667200000 | 97.37 |
| 1023753600000 | 97.84 |
| 1023840000000 | 96.67 |
| 1023926400000 | 95.89 |
| 1024012800000 | 93.87 |
| 1024272000000 | 94.78 |
| 1024358400000 | 95.19 |
| 1024444800000 | 94.09 |
| 1024531200000 | 92.14 |
| 1024617600000 | 91.8 |
| 1024876800000 | 90.66 |
| 1024963200000 | 92.05 |
| 1025049600000 | 90.15 |
| 1025136000000 | 92.49 |
| 1025222400000 | 93.62 |
| 1025481600000 | 94.28 |
| 1025568000000 | 93.39 |
| 1025654400000 | 92.35 |
| 1025740800000 | 93.11 |
| 1025827200000 | 94.77 |
| 1026086400000 | 94.64 |
| 1026172800000 | 94 |
| 1026259200000 | 93.07 |
| 1026345600000 | 91.95 |
| 1026432000000 | 91.67 |
| 1026691200000 | 90.47 |
| 1026777600000 | 89.93 |
| 1026864000000 | 90.72 |
| 1026950400000 | 90.99 |
| 1027036800000 | 89.44 |
| 1027296000000 | 86.97 |
| 1027382400000 | 85.26 |
| 1027468800000 | 80.47 |
| 1027555200000 | 82.9 |
| 1027641600000 | 83.05 |
| 1027900800000 | 85 |
| 1027987200000 | 85.92 |
| 1028073600000 | 85.54 |
| 1028160000000 | 84.41 |
| 1028246400000 | 83.98 |
| 1028505600000 | 82.28 |
| 1028592000000 | 82.67 |
| 1028678400000 | 83.4 |
| 1028764800000 | 83.67 |
| 1028851200000 | 84.45 |
| 1029110400000 | 84.34 |
| 1029196800000 | 83.94 |
| 1029283200000 | 83 |
| 1029369600000 | 83.26 |
| 1029456000000 | 83.05 |
| 1029715200000 | 83.12 |
| 1029801600000 | 83.43 |
| 1029888000000 | 84.38 |
| 1029974400000 | 85.1 |
| 1030060800000 | 84.11 |
| 1030320000000 | 83.87 |
| 1030406400000 | 84.23 |
| 1030492800000 | 83.45 |
| 1030579200000 | 82.94 |
| 1030665600000 | 82.87 |
| 1030924800000 | 82.55 |
| 1031011200000 | 80.89 |
| 1031097600000 | 80.25 |
| 1031184000000 | 79.77 |
| 1031270400000 | 80.91 |
| 1031529600000 | 80.5 |
| 1031616000000 | 81.41 |
| 1031702400000 | 82.4 |
| 1031788800000 | 81.6 |
| 1031875200000 | 81.01 |
| 1032134400000 | 80.43 |
| 1032220800000 | 80.3 |
| 1032307200000 | 78.67 |
| 1032393600000 | 78.14 |
| 1032480000000 | 78.63 |
| 1032739200000 | 76.84 |
| 1032825600000 | 74.64 |
| 1032912000000 | 74.54 |
| 1032998400000 | 75.57 |
| 1033084800000 | 75.43 |
| 1033344000000 | 73.62 |
| 1033430400000 | 73.85 |
| 1033516800000 | 73.98 |
| 1033603200000 | 73.04 |
| 1033689600000 | 72.78 |
| 1033948800000 | 71.74 |
| 1034035200000 | 70.96 |
| 1034121600000 | 70.62 |
| 1034208000000 | 70.64 |
| 1034294400000 | 72.82 |
| 1034553600000 | 72.89 |
| 1034640000000 | 76.12 |
| 1034726400000 | 75.7 |
| 1034812800000 | 76.43 |
| 1034899200000 | 76.7 |
| 1035158400000 | 77.35 |
| 1035244800000 | 77.08 |
| 1035331200000 | 76.63 |
| 1035417600000 | 76.79 |
| 1035504000000 | 75.96 |
| 1035763200000 | 76.47 |
| 1035849600000 | 74.79 |
| 1035936000000 | 76.02 |
| 1036022400000 | 76.78 |
| 1036108800000 | 76.16 |
| 1036368000000 | 77.58 |
| 1036454400000 | 77.88 |
| 1036540800000 | 77.74 |
| 1036627200000 | 77.31 |
| 1036713600000 | 77.32 |
| 1036972800000 | 76.81 |
| 1037059200000 | 77.13 |
| 1037145600000 | 77.5 |
| 1037232000000 | 78.36 |
| 1037318400000 | 79.13 |
| 1037577600000 | 79.63 |
| 1037664000000 | 78.87 |
| 1037750400000 | 78.89 |
| 1037836800000 | 80.61 |
| 1037923200000 | 80.92 |
| 1038182400000 | 80.8 |
| 1038268800000 | 80.32 |
| 1038355200000 | 81.02 |
| 1038441600000 | 81.82 |
| 1038528000000 | 82.64 |
| 1038787200000 | 83.23 |
| 1038873600000 | 81.31 |
| 1038960000000 | 80.74 |
| 1039046400000 | 81.36 |
| 1039132800000 | 78.63 |
| 1039392000000 | 77.76 |
| 1039478400000 | 77.73 |
| 1039564800000 | 78.22 |
| 1039651200000 | 77.74 |
| 1039737600000 | 76.82 |
| 1039996800000 | 76.94 |
| 1040083200000 | 77.06 |
| 1040169600000 | 78.24 |
| 1040256000000 | 78.12 |
| 1040342400000 | 78.14 |
| 1040601600000 | 78 |
| 1040688000000 | 78 |
| 1040947200000 | 77.35 |
| 1041206400000 | 77.43 |
| 1041292800000 | 77.58 |
| 1041465600000 | 78.5 |
| 1041552000000 | 79.16 |
| 1041811200000 | 79 |
| 1041897600000 | 79.66 |
| 1041984000000 | 78.5 |
| 1042070400000 | 78.64 |
| 1042156800000 | 78.76 |
| 1042416000000 | 79.17 |
| 1042502400000 | 79.4 |
| 1042588800000 | 79.38 |
| 1042675200000 | 79.28 |
| 1042761600000 | 78.5 |
| 1043020800000 | 78.47 |
| 1043107200000 | 78.06 |
| 1043193600000 | 77.17 |
| 1043280000000 | 76.83 |
| 1043366400000 | 76.73 |
| 1043625600000 | 75.13 |
| 1043712000000 | 74.03 |
| 1043798400000 | 73.43 |
| 1043884800000 | 73.53 |
| 1043971200000 | 73.53 |
| 1044230400000 | 74.28 |
| 1044316800000 | 73.57 |
| 1044403200000 | 73.24 |
| 1044489600000 | 72.91 |
| 1044576000000 | 72.7 |
| 1044835200000 | 72.15 |
| 1044921600000 | 72.74 |
| 1045008000000 | 72.24 |
| 1045094400000 | 71.79 |
| 1045180800000 | 71.83 |
| 1045440000000 | 72.88 |
| 1045526400000 | 72.4 |
| 1045612800000 | 72.14 |
| 1045699200000 | 71.52 |
| 1045785600000 | 71.46 |
| 1046044800000 | 71.08 |
| 1046131200000 | 70.13 |
| 1046217600000 | 69.72 |
| 1046304000000 | 69.47 |
| 1046390400000 | 70.3 |
| 1046649600000 | 70.41 |
| 1046736000000 | 70.11 |
| 1046822400000 | 70.04 |
| 1046908800000 | 69.55 |
| 1046995200000 | 68.68 |
| 1047254400000 | 68.61 |
| 1047340800000 | 68.45 |
| 1047427200000 | 68.05 |
| 1047513600000 | 69.12 |
| 1047600000000 | 70.17 |
| 1047859200000 | 70.42 |
| 1047945600000 | 71.34 |
| 1048032000000 | 71.72 |
| 1048118400000 | 71.92 |
| 1048204800000 | 72.82 |
| 1048464000000 | 71.63 |
| 1048550400000 | 71.41 |
| 1048636800000 | 71.58 |
| 1048723200000 | 71.04 |
| 1048809600000 | 70.78 |
| 1049068800000 | 69.66 |
| 1049155200000 | 70.15 |
| 1049241600000 | 71.02 |
| 1049328000000 | 71.77 |
| 1049414400000 | 72.01 |
| 1049673600000 | 73.87 |
| 1049760000000 | 73.31 |
| 1049846400000 | 73.22 |
| 1049932800000 | 72.98 |
| 1050019200000 | 73.43 |
| 1050278400000 | 73.3 |
| 1050364800000 | 74.03 |
| 1050451200000 | 74.1 |
| 1050537600000 | 74.27 |
| 1050969600000 | 74.37 |
| 1051056000000 | 75.89 |
| 1051142400000 | 76 |
| 1051228800000 | 76.04 |
| 1051488000000 | 76.8 |
| 1051574400000 | 77.41 |
| 1051660800000 | 78.04 |
| 1051747200000 | 78.09 |
| 1051833600000 | 78.06 |
| 1052092800000 | 78.95 |
| 1052179200000 | 79.13 |
| 1052265600000 | 79.64 |
| 1052352000000 | 78.6 |
| 1052438400000 | 78.45 |
| 1052697600000 | 78.72 |
| 1052784000000 | 79.12 |
| 1052870400000 | 79.44 |
| 1052956800000 | 80.07 |
| 1053043200000 | 80.4 |
| 1053302400000 | 79.29 |
| 1053388800000 | 79.11 |
| 1053475200000 | 78.48 |
| 1053561600000 | 79.27 |
| 1053648000000 | 78.82 |
| 1053907200000 | 78.67 |
| 1053993600000 | 78.29 |
| 1054080000000 | 79.25 |
| 1054166400000 | 79.12 |
| 1054252800000 | 80.11 |
| 1054512000000 | 81.17 |
| 1054598400000 | 80.75 |
| 1054684800000 | 81.35 |
| 1054771200000 | 81.49 |
| 1054857600000 | 82.52 |
| 1055116800000 | 82.28 |
| 1055203200000 | 81.88 |
| 1055289600000 | 82.47 |
| 1055376000000 | 83.36 |
| 1055462400000 | 82.82 |
| 1055721600000 | 82.98 |
| 1055808000000 | 83.97 |
| 1055894400000 | 83.73 |
| 1055980800000 | 83.46 |
| 1056067200000 | 83.49 |
| 1056326400000 | 83.01 |
| 1056412800000 | 82 |
| 1056499200000 | 82.26 |
| 1056585600000 | 82.43 |
| 1056672000000 | 83.6 |
| 1056931200000 | 83.77 |
| 1057017600000 | 82.99 |
| 1057104000000 | 83.68 |
| 1057190400000 | 84.52 |
| 1057276800000 | 84.58 |
| 1057536000000 | 85.76 |
| 1057622400000 | 86.39 |
| 1057708800000 | 85.99 |
| 1057795200000 | 85.72 |
| 1057881600000 | 85.56 |
| 1058140800000 | 86.64 |
| 1058227200000 | 87.04 |
| 1058313600000 | 87.02 |
| 1058400000000 | 86.2 |
| 1058486400000 | 86.47 |
| 1058745600000 | 85.87 |
| 1058832000000 | 85.79 |
| 1058918400000 | 86.22 |
| 1059004800000 | 87.08 |
| 1059091200000 | 87.46 |
| 1059350400000 | 87.41 |
| 1059436800000 | 87.42 |
| 1059523200000 | 87.59 |
| 1059609600000 | 87.82 |
| 1059696000000 | 88.1 |
| 1059955200000 | 88.17 |
| 1060041600000 | 88.43 |
| 1060128000000 | 87.66 |
| 1060214400000 | 87.77 |
| 1060300800000 | 88.64 |
| 1060560000000 | 88.54 |
| 1060646400000 | 89.17 |
| 1060732800000 | 89.77 |
| 1060819200000 | 90.25 |
| 1060905600000 | 90.92 |
| 1061164800000 | 91.59 |
| 1061251200000 | 92.4 |
| 1061337600000 | 92.53 |
| 1061424000000 | 94.16 |
| 1061510400000 | 94.45 |
| 1061769600000 | 94.06 |
| 1061856000000 | 93.2 |
| 1061942400000 | 93.6 |
| 1062028800000 | 94.15 |
| 1062115200000 | 94.78 |
| 1062374400000 | 96.44 |
| 1062460800000 | 97.07 |
| 1062547200000 | 99.24 |
| 1062633600000 | 99.73 |
| 1062720000000 | 99.65 |
| 1062979200000 | 99.09 |
| 1063065600000 | 97.92 |
| 1063152000000 | 97.02 |
| 1063238400000 | 97.75 |
| 1063324800000 | 97.85 |
| 1063584000000 | 98.08 |
| 1063670400000 | 98.34 |
| 1063756800000 | 98.84 |
| 1063843200000 | 98.39 |
| 1063929600000 | 98.4 |
| 1064188800000 | 96.39 |
| 1064275200000 | 96.67 |
| 1064361600000 | 96.94 |
| 1064448000000 | 95.16 |
| 1064534400000 | 94.59 |
| 1064793600000 | 95.53 |
| 1064880000000 | 94.1 |
| 1064966400000 | 94.43 |
| 1065052800000 | 95.21 |
| 1065139200000 | 96.64 |
| 1065398400000 | 97.22 |
| 1065484800000 | 97.05 |
| 1065571200000 | 97.35 |
| 1065657600000 | 98.27 |
| 1065744000000 | 97.73 |
| 1066003200000 | 98.47 |
| 1066089600000 | 98.85 |
| 1066176000000 | 100.11 |
| 1066262400000 | 99.91 |
| 1066348800000 | 100.24 |
| 1066608000000 | 100.13 |
| 1066694400000 | 100.37 |
| 1066780800000 | 99.26 |
| 1066867200000 | 99.51 |
| 1066953600000 | 99.5 |
| 1067212800000 | 99.81 |
| 1067299200000 | 101.23 |
| 1067385600000 | 102.14 |
| 1067472000000 | 102.62 |
| 1067558400000 | 102.5 |
| 1067817600000 | 103.73 |
| 1067904000000 | 104.18 |
| 1067990400000 | 103.85 |
| 1068076800000 | 104.24 |
| 1068163200000 | 105.25 |
| 1068422400000 | 104.75 |
| 1068508800000 | 104.02 |
| 1068595200000 | 104.3 |
| 1068681600000 | 105.12 |
| 1068768000000 | 105.56 |
| 1069027200000 | 104.3 |
| 1069113600000 | 104.13 |
| 1069200000000 | 103.37 |
| 1069286400000 | 103.61 |
| 1069372800000 | 103.97 |
| 1069632000000 | 104.86 |
| 1069718400000 | 105.18 |
| 1069804800000 | 105.35 |
| 1069891200000 | 105.95 |
| 1069977600000 | 105.37 |
| 1070236800000 | 106.97 |
| 1070323200000 | 107.12 |
| 1070409600000 | 107.55 |
| 1070496000000 | 107.41 |
| 1070582400000 | 107.61 |
| 1070841600000 | 107.57 |
| 1070928000000 | 107.99 |
| 1071014400000 | 107.04 |
| 1071100800000 | 106.74 |
| 1071187200000 | 106.73 |
| 1071446400000 | 106.79 |
| 1071532800000 | 105.74 |
| 1071619200000 | 105.17 |
| 1071705600000 | 105.17 |
| 1071792000000 | 105.09 |
| 1072051200000 | 104.74 |
| 1072137600000 | 105.56 |
| 1072224000000 | 105.43 |
| 1072656000000 | 106.21 |
| 1072742400000 | 106.58 |
| 1072828800000 | 106.58 |
| 1073001600000 | 108.04 |
| 1073260800000 | 108.2 |
| 1073347200000 | 107.91 |
| 1073433600000 | 108.38 |
| 1073520000000 | 109.28 |
| 1073606400000 | 109.33 |
| 1073865600000 | 109.07 |
| 1073952000000 | 109.53 |
| 1074038400000 | 110.02 |
| 1074124800000 | 110.65 |
| 1074211200000 | 111.46 |
| 1074470400000 | 112.31 |
| 1074556800000 | 111.6 |
| 1074643200000 | 111.21 |
| 1074729600000 | 112.26 |
| 1074816000000 | 112.39 |
| 1075075200000 | 112.82 |
| 1075161600000 | 112.95 |
| 1075248000000 | 112.61 |
| 1075334400000 | 111.95 |
| 1075420800000 | 112.64 |
| 1075680000000 | 112.52 |
| 1075766400000 | 112.29 |
| 1075852800000 | 112.66 |
| 1075939200000 | 112.93 |
| 1076025600000 | 114.05 |
| 1076284800000 | 114.69 |
| 1076371200000 | 114.49 |
| 1076457600000 | 114.63 |
| 1076544000000 | 115.17 |
| 1076630400000 | 115.26 |
| 1076889600000 | 115.5 |
| 1076976000000 | 115.86 |
| 1077062400000 | 116.64 |
| 1077148800000 | 117.06 |
| 1077235200000 | 117.12 |
| 1077494400000 | 116.86 |
| 1077580800000 | 115.6 |
| 1077667200000 | 115.96 |
| 1077753600000 | 116.58 |
| 1077840000000 | 116.75 |
| 1078099200000 | 117.6 |
| 1078185600000 | 118.29 |
| 1078272000000 | 118.68 |
| 1078358400000 | 118.84 |
| 1078444800000 | 119.04 |
| 1078704000000 | 119.93 |
| 1078790400000 | 119.07 |
| 1078876800000 | 118.53 |
| 1078963200000 | 116.33 |
| 1079049600000 | 115.98 |
| 1079308800000 | 114.72 |
| 1079395200000 | 114.59 |
| 1079481600000 | 116.24 |
| 1079568000000 | 115.28 |
| 1079654400000 | 115.09 |
| 1079913600000 | 113.28 |
| 1080000000000 | 114.11 |
| 1080086400000 | 113.92 |
| 1080172800000 | 115.92 |
| 1080259200000 | 116.35 |
| 1080518400000 | 116.72 |
| 1080604800000 | 116.54 |
| 1080691200000 | 116.9 |
| 1080777600000 | 117.91 |
| 1080864000000 | 119.65 |
| 1081123200000 | 120.13 |
| 1081209600000 | 120.1 |
| 1081296000000 | 121.23 |
| 1081382400000 | 121.35 |
| 1081814400000 | 122.15 |
| 1081900800000 | 121.09 |
| 1081987200000 | 120.89 |
| 1082073600000 | 120.95 |
| 1082332800000 | 120.78 |
| 1082419200000 | 122.13 |
| 1082505600000 | 121.66 |
| 1082592000000 | 122.66 |
| 1082678400000 | 123.13 |
| 1082937600000 | 123.72 |
| 1083024000000 | 123.66 |
| 1083110400000 | 122.75 |
| 1083196800000 | 121.6 |
| 1083283200000 | 120.83 |
| 1083542400000 | 121.26 |
| 1083628800000 | 121.39 |
| 1083715200000 | 122.51 |
| 1083801600000 | 121.14 |
| 1083888000000 | 121.01 |
| 1084147200000 | 117.16 |
| 1084233600000 | 118.68 |
| 1084320000000 | 117.46 |
| 1084406400000 | 118.08 |
| 1084492800000 | 118.14 |
| 1084752000000 | 116.53 |
| 1084838400000 | 117.33 |
| 1084924800000 | 118.55 |
| 1085011200000 | 118.65 |
| 1085097600000 | 118.73 |
| 1085356800000 | 119.62 |
| 1085443200000 | 119.22 |
| 1085529600000 | 120.11 |
| 1085616000000 | 120.54 |
| 1085702400000 | 120.99 |
| 1085961600000 | 120.87 |
| 1086048000000 | 120.8 |
| 1086134400000 | 121.43 |
| 1086220800000 | 121.05 |
| 1086307200000 | 121.68 |
| 1086566400000 | 122.95 |
| 1086652800000 | 123.34 |
| 1086739200000 | 123.2 |
| 1086825600000 | 122.52 |
| 1086912000000 | 123.06 |
| 1087171200000 | 122.36 |
| 1087257600000 | 122.13 |
| 1087344000000 | 122.52 |
| 1087430400000 | 122.31 |
| 1087516800000 | 122.61 |
| 1087776000000 | 122.92 |
| 1087862400000 | 122.5 |
| 1087948800000 | 122.46 |
| 1088035200000 | 123.26 |
| 1088121600000 | 123.54 |
| 1088380800000 | 124.01 |
| 1088467200000 | 124.45 |
| 1088553600000 | 124.03 |
| 1088640000000 | 124.27 |
| 1088726400000 | 123.51 |
| 1088985600000 | 123.09 |
| 1089072000000 | 123.06 |
| 1089158400000 | 122.91 |
| 1089244800000 | 122.48 |
| 1089331200000 | 121.92 |
| 1089590400000 | 121.96 |
| 1089676800000 | 122.38 |
| 1089763200000 | 122.05 |
| 1089849600000 | 121.68 |
| 1089936000000 | 121.52 |
| 1090195200000 | 120.84 |
| 1090281600000 | 117.81 |
| 1090368000000 | 119.01 |
| 1090454400000 | 117.8 |
| 1090540800000 | 118.04 |
| 1090800000000 | 117.66 |
| 1090886400000 | 118.07 |
| 1090972800000 | 118.43 |
| 1091059200000 | 119.43 |
| 1091145600000 | 119.53 |
| 1091404800000 | 120 |
| 1091491200000 | 121.01 |
| 1091577600000 | 120.55 |
| 1091664000000 | 120.4 |
| 1091750400000 | 119.08 |
| 1092009600000 | 117.78 |
| 1092096000000 | 118.54 |
| 1092182400000 | 118.11 |
| 1092268800000 | 117.93 |
| 1092355200000 | 118.11 |
| 1092614400000 | 118.08 |
| 1092700800000 | 118.26 |
| 1092787200000 | 118.24 |
| 1092873600000 | 118.73 |
| 1092960000000 | 119.18 |
| 1093219200000 | 120.42 |
| 1093305600000 | 120.43 |
| 1093392000000 | 120.29 |
| 1093478400000 | 120.69 |
| 1093564800000 | 120.71 |
| 1093824000000 | 120.81 |
| 1093910400000 | 120.29 |
| 1093996800000 | 120.95 |
| 1094083200000 | 121.38 |
| 1094169600000 | 121.79 |
| 1094428800000 | 121.64 |
| 1094515200000 | 121.64 |
| 1094601600000 | 121.6 |
| 1094688000000 | 121.93 |
| 1094774400000 | 122.78 |
| 1095033600000 | 123.54 |
| 1095120000000 | 123.37 |
| 1095206400000 | 122.85 |
| 1095292800000 | 123.25 |
| 1095379200000 | 123.19 |
| 1095638400000 | 123.1 |
| 1095724800000 | 123.58 |
| 1095811200000 | 123.77 |
| 1095897600000 | 123.28 |
| 1095984000000 | 123.12 |
| 1096243200000 | 122.78 |
| 1096329600000 | 122.77 |
| 1096416000000 | 124.1 |
| 1096502400000 | 123.85 |
| 1096588800000 | 125.19 |
| 1096848000000 | 126.15 |
| 1096934400000 | 126.11 |
| 1097020800000 | 125.36 |
| 1097107200000 | 125.87 |
| 1097193600000 | 125.85 |
| 1097452800000 | 125.4 |
| 1097539200000 | 124.82 |
| 1097625600000 | 124.81 |
| 1097712000000 | 123.91 |
| 1097798400000 | 123.81 |
| 1098057600000 | 123.73 |
| 1098144000000 | 124.48 |
| 1098230400000 | 123.4 |
| 1098316800000 | 123.53 |
| 1098403200000 | 124.37 |
| 1098662400000 | 123.32 |
| 1098748800000 | 123.29 |
| 1098835200000 | 123.65 |
| 1098921600000 | 123.74 |
| 1099008000000 | 124.24 |
| 1099267200000 | 125.58 |
| 1099353600000 | 126.22 |
| 1099440000000 | 127.09 |
| 1099526400000 | 126.96 |
| 1099612800000 | 127.71 |
| 1099872000000 | 128.03 |
| 1099958400000 | 128.16 |
| 1100044800000 | 129.18 |
| 1100131200000 | 129.88 |
| 1100217600000 | 130.41 |
| 1100476800000 | 130.96 |
| 1100563200000 | 130.66 |
| 1100649600000 | 131.42 |
| 1100736000000 | 131.96 |
| 1100822400000 | 132.67 |
| 1101081600000 | 132.37 |
| 1101168000000 | 133.23 |
| 1101254400000 | 133.55 |
| 1101340800000 | 134.52 |
| 1101427200000 | 134.98 |
| 1101686400000 | 135.51 |
| 1101772800000 | 135.27 |
| 1101859200000 | 136.1 |
| 1101945600000 | 135.97 |
| 1102032000000 | 136.36 |
| 1102291200000 | 136.48 |
| 1102377600000 | 136.73 |
| 1102464000000 | 135.38 |
| 1102550400000 | 134.64 |
| 1102636800000 | 136.68 |
| 1102896000000 | 136.61 |
| 1102982400000 | 136.52 |
| 1103068800000 | 136.63 |
| 1103155200000 | 136.61 |
| 1103241600000 | 136.21 |
| 1103500800000 | 137.18 |
| 1103587200000 | 137.62 |
| 1103673600000 | 137.95 |
| 1103760000000 | 138.1 |
| 1103846400000 | 138.1 |
| 1104105600000 | 138.2 |
| 1104192000000 | 138.33 |
| 1104278400000 | 138.56 |
| 1104364800000 | 138.7 |
| 1104451200000 | 138.64 |
| 1104710400000 | 140.37 |
| 1104796800000 | 140.54 |
| 1104883200000 | 139.78 |
| 1104969600000 | 139.52 |
| 1105056000000 | 140.47 |
| 1105315200000 | 141.07 |
| 1105401600000 | 141.08 |
| 1105488000000 | 139.86 |
| 1105574400000 | 140.68 |
| 1105660800000 | 140.9 |
| 1105920000000 | 141.94 |
| 1106006400000 | 142.4 |
| 1106092800000 | 143.08 |
| 1106179200000 | 141.55 |
| 1106265600000 | 141.7 |
| 1106524800000 | 140.76 |
| 1106611200000 | 141.69 |
| 1106697600000 | 141.72 |
| 1106784000000 | 141.27 |
| 1106870400000 | 141.12 |
| 1107129600000 | 140.95 |
| 1107216000000 | 142.27 |
| 1107302400000 | 143.18 |
| 1107388800000 | 144.17 |
| 1107475200000 | 145.04 |
| 1107734400000 | 146.32 |
| 1107820800000 | 146.31 |
| 1107907200000 | 146.75 |
| 1107993600000 | 145.24 |
| 1108080000000 | 146 |
| 1108339200000 | 146.58 |
| 1108425600000 | 147.99 |
| 1108512000000 | 147.75 |
| 1108598400000 | 147.94 |
| 1108684800000 | 147.89 |
| 1108944000000 | 148.05 |
| 1109030400000 | 147.54 |
| 1109116800000 | 146.92 |
| 1109203200000 | 148.14 |
| 1109289600000 | 149.15 |
| 1109548800000 | 149.39 |
| 1109635200000 | 149.49 |
| 1109721600000 | 150.55 |
| 1109808000000 | 151.26 |
| 1109894400000 | 151.9 |
| 1110153600000 | 152.58 |
| 1110240000000 | 151.98 |
| 1110326400000 | 151.66 |
| 1110412800000 | 150.94 |
| 1110499200000 | 151.31 |
| 1110758400000 | 150.63 |
| 1110844800000 | 151.44 |
| 1110931200000 | 150.39 |
| 1111017600000 | 149.98 |
| 1111104000000 | 150.02 |
| 1111363200000 | 149.74 |
| 1111449600000 | 150.24 |
| 1111536000000 | 149.27 |
| 1111622400000 | 150.34 |
| 1112054400000 | 150.29 |
| 1112140800000 | 149.68 |
| 1112227200000 | 150.6 |
| 1112313600000 | 151.31 |
| 1112572800000 | 151.13 |
| 1112659200000 | 152.7 |
| 1112745600000 | 154.14 |
| 1112832000000 | 154.83 |
| 1112918400000 | 155.79 |
| 1113177600000 | 155.37 |
| 1113264000000 | 155.45 |
| 1113350400000 | 156.79 |
| 1113436800000 | 155.75 |
| 1113523200000 | 153.31 |
| 1113782400000 | 150.76 |
| 1113868800000 | 151.64 |
| 1113955200000 | 152.44 |
| 1114041600000 | 151.97 |
| 1114128000000 | 152.73 |
| 1114387200000 | 153.5 |
| 1114473600000 | 153.01 |
| 1114560000000 | 149.81 |
| 1114646400000 | 148.54 |
| 1114732800000 | 148.59 |
| 1114992000000 | 150.14 |
| 1115078400000 | 150.34 |
| 1115164800000 | 150.02 |
| 1115251200000 | 150.06 |
| 1115337600000 | 151.9 |
| 1115596800000 | 152.19 |
| 1115683200000 | 151.47 |
| 1115769600000 | 151.94 |
| 1115856000000 | 152.13 |
| 1115942400000 | 152.05 |
| 1116201600000 | 152.29 |
| 1116288000000 | 152.61 |
| 1116374400000 | 154.33 |
| 1116460800000 | 155.04 |
| 1116547200000 | 155.56 |
| 1116806400000 | 156.61 |
| 1116892800000 | 157.43 |
| 1116979200000 | 157.5 |
| 1117065600000 | 159.3 |
| 1117152000000 | 159.29 |
| 1117411200000 | 159.8 |
| 1117497600000 | 160.51 |
| 1117584000000 | 161.94 |
| 1117670400000 | 161.66 |
| 1117756800000 | 161.58 |
| 1118016000000 | 161.34 |
| 1118102400000 | 162.85 |
| 1118188800000 | 163.56 |
| 1118275200000 | 164.28 |
| 1118361600000 | 165.83 |
| 1118620800000 | 165.85 |
| 1118707200000 | 166.59 |
| 1118793600000 | 166.27 |
| 1118880000000 | 167.4 |
| 1118966400000 | 168.59 |
| 1119225600000 | 168.43 |
| 1119312000000 | 168.69 |
| 1119398400000 | 168.37 |
| 1119484800000 | 168.28 |
| 1119571200000 | 168.08 |
| 1119830400000 | 166.39 |
| 1119916800000 | 167.35 |
| 1120003200000 | 167.65 |
| 1120089600000 | 167.92 |
| 1120176000000 | 168.29 |
| 1120435200000 | 169.18 |
| 1120521600000 | 170.43 |
| 1120608000000 | 171.28 |
| 1120694400000 | 169.19 |
| 1120780800000 | 171.18 |
| 1121040000000 | 172.58 |
| 1121126400000 | 173.03 |
| 1121212800000 | 173.58 |
| 1121299200000 | 173.23 |
| 1121385600000 | 173.34 |
| 1121644800000 | 173.59 |
| 1121731200000 | 173.23 |
| 1121817600000 | 172.43 |
| 1121904000000 | 173.29 |
| 1121990400000 | 173.99 |
| 1122249600000 | 174.44 |
| 1122336000000 | 174.03 |
| 1122422400000 | 175.92 |
| 1122508800000 | 177.43 |
| 1122595200000 | 177.5 |
| 1122854400000 | 178.63 |
| 1122940800000 | 180.16 |
| 1123027200000 | 180.23 |
| 1123113600000 | 179.98 |
| 1123200000000 | 179.7 |
| 1123459200000 | 180.7 |
| 1123545600000 | 181.09 |
| 1123632000000 | 181.02 |
| 1123718400000 | 180.51 |
| 1123804800000 | 181.07 |
| 1124064000000 | 181.08 |
| 1124150400000 | 180.73 |
| 1124236800000 | 180.01 |
| 1124323200000 | 179.32 |
| 1124409600000 | 180.35 |
| 1124668800000 | 181.36 |
| 1124755200000 | 180.28 |
| 1124841600000 | 178.92 |
| 1124928000000 | 178.14 |
| 1125014400000 | 178.52 |
| 1125273600000 | 178.36 |
| 1125360000000 | 179.01 |
| 1125446400000 | 180.72 |
| 1125532800000 | 183.08 |
| 1125619200000 | 183.12 |
| 1125878400000 | 183.68 |
| 1125964800000 | 185.18 |
| 1126051200000 | 186.31 |
| 1126137600000 | 185.28 |
| 1126224000000 | 186.72 |
| 1126483200000 | 187.67 |
| 1126569600000 | 186.74 |
| 1126656000000 | 187.66 |
| 1126742400000 | 188.34 |
| 1126828800000 | 188.91 |
| 1127088000000 | 190.62 |
| 1127174400000 | 191.19 |
| 1127260800000 | 190.58 |
| 1127347200000 | 190.92 |
| 1127433600000 | 190.58 |
| 1127692800000 | 191.5 |
| 1127779200000 | 191.41 |
| 1127865600000 | 191.51 |
| 1127952000000 | 192.01 |
| 1128038400000 | 192.76 |
| 1128297600000 | 193.25 |
| 1128384000000 | 193.04 |
| 1128470400000 | 191.42 |
| 1128556800000 | 187.3 |
| 1128643200000 | 186.87 |
| 1128902400000 | 187.23 |
| 1128988800000 | 187.28 |
| 1129075200000 | 186.04 |
| 1129161600000 | 180.18 |
| 1129248000000 | 177.96 |
| 1129507200000 | 178.95 |
| 1129593600000 | 177.65 |
| 1129680000000 | 172.71 |
| 1129766400000 | 174.01 |
| 1129852800000 | 171.8 |
| 1130112000000 | 176.04 |
| 1130198400000 | 177.77 |
| 1130284800000 | 179.39 |
| 1130371200000 | 176.38 |
| 1130457600000 | 175.71 |
| 1130716800000 | 179.87 |
| 1130803200000 | 179.37 |
| 1130889600000 | 180.14 |
| 1130976000000 | 181.77 |
| 1131062400000 | 181.93 |
| 1131321600000 | 181.65 |
| 1131408000000 | 181.92 |
| 1131494400000 | 182.38 |
| 1131580800000 | 182.43 |
| 1131667200000 | 183.68 |
| 1131926400000 | 183.78 |
| 1132012800000 | 181.47 |
| 1132099200000 | 180.53 |
| 1132185600000 | 182.58 |
| 1132272000000 | 182.54 |
| 1132531200000 | 183.3 |
| 1132617600000 | 184.11 |
| 1132704000000 | 184.99 |
| 1132790400000 | 185.18 |
| 1132876800000 | 186.47 |
| 1133136000000 | 185.94 |
| 1133222400000 | 185.29 |
| 1133308800000 | 185.85 |
| 1133395200000 | 188.26 |
| 1133481600000 | 190.85 |
| 1133740800000 | 190.95 |
| 1133827200000 | 192.3 |
| 1133913600000 | 193.27 |
| 1134000000000 | 193.11 |
| 1134086400000 | 193.98 |
| 1134345600000 | 193.6 |
| 1134432000000 | 194.28 |
| 1134518400000 | 194.35 |
| 1134604800000 | 193.78 |
| 1134691200000 | 193.91 |
| 1134950400000 | 193.61 |
| 1135036800000 | 194.33 |
| 1135123200000 | 195.41 |
| 1135209600000 | 196.55 |
| 1135296000000 | 198.58 |
| 1135641600000 | 199 |
| 1135728000000 | 199.8 |
| 1135814400000 | 200.56 |
| 1135900800000 | 201.24 |
| 1136160000000 | 201.76 |
| 1136246400000 | 203.87 |
| 1136332800000 | 206.1 |
| 1136419200000 | 206.01 |
| 1136505600000 | 206.15 |
| 1136764800000 | 206.98 |
| 1136851200000 | 204.64 |
| 1136937600000 | 205.26 |
| 1137024000000 | 206.8 |
| 1137110400000 | 206.23 |
| 1137369600000 | 206.6 |
| 1137456000000 | 205.42 |
| 1137542400000 | 202.2 |
| 1137628800000 | 205.19 |
| 1137715200000 | 206.26 |
| 1137974400000 | 205.27 |
| 1138060800000 | 205.77 |
| 1138147200000 | 206.73 |
| 1138233600000 | 208.47 |
| 1138320000000 | 211.95 |
| 1138579200000 | 213.04 |
| 1138665600000 | 212.39 |
| 1138752000000 | 214.04 |
| 1138838400000 | 213.98 |
| 1138924800000 | 213.06 |
| 1139184000000 | 213.29 |
| 1139270400000 | 212.79 |
| 1139356800000 | 213.07 |
| 1139443200000 | 215.76 |
| 1139529600000 | 215.63 |
| 1139788800000 | 215.14 |
| 1139875200000 | 215.62 |
| 1139961600000 | 216.44 |
| 1140048000000 | 217.35 |
| 1140134400000 | 219.2 |
| 1140393600000 | 220.89 |
| 1140480000000 | 221.84 |
| 1140566400000 | 222.2 |
| 1140652800000 | 222.25 |
| 1140739200000 | 223.44 |
| 1140998400000 | 224.58 |
| 1141084800000 | 220.84 |
| 1141171200000 | 223.41 |
| 1141257600000 | 223.25 |
| 1141344000000 | 223.57 |
| 1141603200000 | 224.22 |
| 1141689600000 | 222.86 |
| 1141776000000 | 221.42 |
| 1141862400000 | 223.56 |
| 1141948800000 | 224.33 |
| 1142208000000 | 225.12 |
| 1142294400000 | 227.19 |
| 1142380800000 | 228.67 |
| 1142467200000 | 230.06 |
| 1142553600000 | 230.38 |
| 1142812800000 | 232.21 |
| 1142899200000 | 231.98 |
| 1142985600000 | 232.95 |
| 1143072000000 | 233.94 |
| 1143158400000 | 235 |
| 1143417600000 | 235.44 |
| 1143504000000 | 235.54 |
| 1143590400000 | 235.2 |
| 1143676800000 | 236.31 |
| 1143763200000 | 235.51 |
| 1144022400000 | 239.13 |
| 1144108800000 | 238.44 |
| 1144195200000 | 240.16 |
| 1144281600000 | 242.27 |
| 1144368000000 | 241.48 |
| 1144627200000 | 241.53 |
| 1144713600000 | 240.71 |
| 1144800000000 | 238.63 |
| 1144886400000 | 240.18 |
| 1145318400000 | 241.23 |
| 1145404800000 | 244.3 |
| 1145491200000 | 246.03 |
| 1145577600000 | 249.98 |
| 1145836800000 | 251.23 |
| 1145923200000 | 249.91 |
| 1146009600000 | 251.11 |
| 1146096000000 | 248.39 |
| 1146182400000 | 248.8 |
| 1146441600000 | 249.12 |
| 1146528000000 | 253.5 |
| 1146614400000 | 254.31 |
| 1146700800000 | 257.31 |
| 1146787200000 | 259.65 |
| 1147046400000 | 260.55 |
| 1147132800000 | 261.41 |
| 1147219200000 | 262.79 |
| 1147305600000 | 263.28 |
| 1147392000000 | 257.32 |
| 1147651200000 | 245.73 |
| 1147737600000 | 243.07 |
| 1147824000000 | 237.08 |
| 1147910400000 | 228.7 |
| 1147996800000 | 229.57 |
| 1148256000000 | 215.08 |
| 1148342400000 | 227.73 |
| 1148428800000 | 224.75 |
| 1148515200000 | 224.77 |
| 1148601600000 | 234.62 |
| 1148860800000 | 238.37 |
| 1148947200000 | 231.42 |
| 1149033600000 | 234.45 |
| 1149120000000 | 236.46 |
| 1149206400000 | 240.17 |
| 1149465600000 | 239.68 |
| 1149552000000 | 235.91 |
| 1149638400000 | 230.03 |
| 1149724800000 | 219.97 |
| 1149811200000 | 224.6 |
| 1150070400000 | 221.32 |
| 1150156800000 | 210.58 |
| 1150243200000 | 211.48 |
| 1150329600000 | 224.12 |
| 1150416000000 | 221.17 |
| 1150675200000 | 223.21 |
| 1150761600000 | 222.09 |
| 1150848000000 | 222.98 |
| 1150934400000 | 224.75 |
| 1151020800000 | 226.87 |
| 1151280000000 | 227.04 |
| 1151366400000 | 226.77 |
| 1151452800000 | 226.07 |
| 1151539200000 | 229.75 |
| 1151625600000 | 234.48 |
| 1151884800000 | 236.42 |
| 1151971200000 | 237.84 |
| 1152057600000 | 234.57 |
| 1152144000000 | 236.74 |
| 1152230400000 | 235.71 |
| 1152489600000 | 235.26 |
| 1152576000000 | 234.06 |
| 1152662400000 | 235.82 |
| 1152748800000 | 230.92 |
| 1152835200000 | 227.53 |
| 1153094400000 | 222.61 |
| 1153180800000 | 219.02 |
| 1153267200000 | 224.59 |
| 1153353600000 | 225.61 |
| 1153440000000 | 221.78 |
| 1153699200000 | 224.16 |
| 1153785600000 | 226.82 |
| 1153872000000 | 228.45 |
| 1153958400000 | 231.41 |
| 1154044800000 | 231.29 |
| 1154304000000 | 232.75 |
| 1154390400000 | 232.15 |
| 1154476800000 | 234.48 |
| 1154563200000 | 231.52 |
| 1154649600000 | 232.32 |
| 1154908800000 | 230.38 |
| 1154995200000 | 230.87 |
| 1155081600000 | 231.76 |
| 1155168000000 | 228.98 |
| 1155254400000 | 230.47 |
| 1155513600000 | 230.6 |
| 1155600000000 | 231.51 |
| 1155686400000 | 234.67 |
| 1155772800000 | 235.09 |
| 1155859200000 | 235.89 |
| 1156118400000 | 237.95 |
| 1156204800000 | 238.4 |
| 1156291200000 | 238.49 |
| 1156377600000 | 237.44 |
| 1156464000000 | 237.52 |
| 1156723200000 | 237.28 |
| 1156809600000 | 237.62 |
| 1156896000000 | 239.39 |
| 1156982400000 | 239.11 |
| 1157068800000 | 241.52 |
| 1157328000000 | 243.81 |
| 1157414400000 | 244.74 |
| 1157500800000 | 241.89 |
| 1157587200000 | 238.99 |
| 1157673600000 | 240.44 |
| 1157932800000 | 236.65 |
| 1158019200000 | 237.99 |
| 1158105600000 | 239.96 |
| 1158192000000 | 241.31 |
| 1158278400000 | 241.64 |
| 1158537600000 | 242.22 |
| 1158624000000 | 242.65 |
| 1158710400000 | 242.86 |
| 1158796800000 | 242.82 |
| 1158883200000 | 240.22 |
| 1159142400000 | 236.86 |
| 1159228800000 | 239.8 |
| 1159315200000 | 242.6 |
| 1159401600000 | 244.24 |
| 1159488000000 | 245 |
| 1159747200000 | 244.3 |
| 1159833600000 | 241.95 |
| 1159920000000 | 243.47 |
| 1160006400000 | 247.84 |
| 1160092800000 | 247.74 |
| 1160352000000 | 248.85 |
| 1160438400000 | 251.28 |
| 1160524800000 | 251.4 |
| 1160611200000 | 252.92 |
| 1160697600000 | 254.02 |
| 1160956800000 | 255.24 |
| 1161043200000 | 252.64 |
| 1161129600000 | 255.84 |
| 1161216000000 | 257.23 |
| 1161302400000 | 259.47 |
| 1161561600000 | 259.69 |
| 1161648000000 | 260.87 |
| 1161734400000 | 262.84 |
| 1161820800000 | 263.55 |
| 1161907200000 | 262.03 |
| 1162166400000 | 259.23 |
| 1162252800000 | 260.56 |
| 1162339200000 | 262.12 |
| 1162425600000 | 261.02 |
| 1162512000000 | 262.26 |
| 1162771200000 | 265.67 |
| 1162857600000 | 267.67 |
| 1162944000000 | 267.55 |
| 1163030400000 | 269.1 |
| 1163116800000 | 269 |
| 1163376000000 | 269.22 |
| 1163462400000 | 271.75 |
| 1163548800000 | 273.31 |
| 1163635200000 | 274.17 |
| 1163721600000 | 270.05 |
| 1163980800000 | 270.64 |
| 1164067200000 | 272.78 |
| 1164153600000 | 274.32 |
| 1164240000000 | 273.49 |
| 1164326400000 | 272.99 |
| 1164585600000 | 268.06 |
| 1164672000000 | 263.7 |
| 1164758400000 | 268.76 |
| 1164844800000 | 268.61 |
| 1164931200000 | 268.37 |
| 1165190400000 | 270.07 |
| 1165276800000 | 272.1 |
| 1165363200000 | 272.56 |
| 1165449600000 | 274.98 |
| 1165536000000 | 276.2 |
| 1165795200000 | 278.55 |
| 1165881600000 | 280.24 |
| 1165968000000 | 280.44 |
| 1166054400000 | 282.07 |
| 1166140800000 | 284.97 |
| 1166400000000 | 285.21 |
| 1166486400000 | 282.8 |
| 1166572800000 | 285.85 |
| 1166659200000 | 286.4 |
| 1166745600000 | 286.25 |
| 1167177600000 | 288.32 |
| 1167264000000 | 288.1 |
| 1167350400000 | 289.13 |
| 1167696000000 | 292.34 |
| 1167782400000 | 290.61 |
| 1167868800000 | 284.65 |
| 1167955200000 | 284.96 |
| 1168214400000 | 285.95 |
| 1168300800000 | 286.08 |
| 1168387200000 | 283.64 |
| 1168473600000 | 287.65 |
| 1168560000000 | 289.41 |
| 1168819200000 | 294.5 |
| 1168905600000 | 294.49 |
| 1168992000000 | 295.15 |
| 1169078400000 | 294.85 |
| 1169164800000 | 296.86 |
| 1169424000000 | 298.05 |
| 1169510400000 | 298.06 |
| 1169596800000 | 300.83 |
| 1169683200000 | 299.32 |
| 1169769600000 | 298.34 |
| 1170028800000 | 299.48 |
| 1170115200000 | 299.85 |
| 1170201600000 | 299.58 |
| 1170288000000 | 302.03 |
| 1170374400000 | 304.26 |
| 1170633600000 | 304.14 |
| 1170720000000 | 304.76 |
| 1170806400000 | 306.95 |
| 1170892800000 | 305.35 |
| 1170979200000 | 308.14 |
| 1171238400000 | 305.29 |
| 1171324800000 | 305.78 |
| 1171411200000 | 309.13 |
| 1171497600000 | 308.5 |
| 1171584000000 | 308.51 |
| 1171843200000 | 310.58 |
| 1171929600000 | 309.89 |
| 1172016000000 | 307.01 |
| 1172102400000 | 308.94 |
| 1172188800000 | 309.35 |
| 1172448000000 | 312.45 |
| 1172534400000 | 298.59 |
| 1172620800000 | 293.82 |
| 1172707200000 | 290.9 |
| 1172793600000 | 293.63 |
| 1173052800000 | 286.81 |
| 1173139200000 | 290.81 |
| 1173225600000 | 294.35 |
| 1173312000000 | 299.08 |
| 1173398400000 | 299.25 |
| 1173657600000 | 299.21 |
| 1173744000000 | 297.47 |
| 1173830400000 | 288.37 |
| 1173916800000 | 293.96 |
| 1174003200000 | 294.47 |
| 1174262400000 | 298.63 |
| 1174348800000 | 299.27 |
| 1174435200000 | 301.94 |
| 1174521600000 | 305.83 |
| 1174608000000 | 306.29 |
| 1174867200000 | 305.81 |
| 1174953600000 | 305.07 |
| 1175040000000 | 305.06 |
| 1175126400000 | 307.71 |
| 1175212800000 | 308.93 |
| 1175472000000 | 309.34 |
| 1175558400000 | 313.7 |
| 1175644800000 | 314.65 |
| 1175731200000 | 315.53 |
| 1176163200000 | 318.87 |
| 1176249600000 | 318.21 |
| 1176336000000 | 317.59 |
| 1176422400000 | 319.09 |
| 1176681600000 | 322.52 |
| 1176768000000 | 323.07 |
| 1176854400000 | 320.45 |
| 1176940800000 | 318.96 |
| 1177027200000 | 325.29 |
| 1177286400000 | 326.73 |
| 1177372800000 | 323.2 |
| 1177459200000 | 325.56 |
| 1177545600000 | 327.46 |
| 1177632000000 | 326.88 |
| 1177891200000 | 327.41 |
| 1177977600000 | 327.83 |
| 1178064000000 | 331.52 |
| 1178150400000 | 330.29 |
| 1178236800000 | 332.15 |
| 1178496000000 | 333.07 |
| 1178582400000 | 327.57 |
| 1178668800000 | 326.67 |
| 1178755200000 | 326.37 |
| 1178841600000 | 325.63 |
| 1179100800000 | 326.42 |
| 1179187200000 | 327.89 |
| 1179273600000 | 328.24 |
| 1179360000000 | 327.73 |
| 1179446400000 | 329.69 |
| 1179705600000 | 332.08 |
| 1179792000000 | 334.08 |
| 1179878400000 | 336.04 |
| 1179964800000 | 335.14 |
| 1180051200000 | 334.71 |
| 1180310400000 | 336.32 |
| 1180396800000 | 333.69 |
| 1180483200000 | 331.69 |
| 1180569600000 | 337.02 |
| 1180656000000 | 337.64 |
| 1180915200000 | 334.45 |
| 1181001600000 | 334.7 |
| 1181088000000 | 330.19 |
| 1181174400000 | 322.27 |
| 1181260800000 | 321.95 |
| 1181520000000 | 326.91 |
| 1181606400000 | 321.96 |
| 1181692800000 | 322.09 |
| 1181779200000 | 326.71 |
| 1181865600000 | 329.83 |
| 1182124800000 | 328.5 |
| 1182211200000 | 328.32 |
| 1182297600000 | 330.51 |
| 1182384000000 | 326.94 |
| 1182470400000 | 327.24 |
| 1182729600000 | 324.51 |
| 1182816000000 | 322.77 |
| 1182902400000 | 320.48 |
| 1182988800000 | 324.81 |
| 1183075200000 | 325.36 |
| 1183334400000 | 327.77 |
| 1183420800000 | 331.08 |
| 1183507200000 | 334.19 |
| 1183593600000 | 333.34 |
| 1183680000000 | 334.89 |
| 1183939200000 | 335.02 |
| 1184025600000 | 332.51 |
| 1184112000000 | 333.33 |
| 1184198400000 | 336.83 |
| 1184284800000 | 337.27 |
| 1184544000000 | 338.45 |
| 1184630400000 | 337.91 |
| 1184716800000 | 335.71 |
| 1184803200000 | 335.94 |
| 1184889600000 | 335.54 |
| 1185148800000 | 335.3 |
| 1185235200000 | 330.32 |
| 1185321600000 | 326.9 |
| 1185408000000 | 318.34 |
| 1185494400000 | 314.84 |
| 1185753600000 | 315.85 |
| 1185840000000 | 321.32 |
| 1185926400000 | 314.44 |
| 1186012800000 | 317 |
| 1186099200000 | 312.51 |
| 1186358400000 | 305.72 |
| 1186444800000 | 308.19 |
| 1186531200000 | 315.95 |
| 1186617600000 | 310.5 |
| 1186704000000 | 302.4 |
| 1186963200000 | 307.52 |
| 1187049600000 | 306.98 |
| 1187136000000 | 301.79 |
| 1187222400000 | 289.47 |
| 1187308800000 | 295.14 |
| 1187568000000 | 300.53 |
| 1187654400000 | 298.86 |
| 1187740800000 | 307.33 |
| 1187827200000 | 308.12 |
| 1187913600000 | 310.99 |
| 1188172800000 | 312.32 |
| 1188259200000 | 306.16 |
| 1188345600000 | 308.14 |
| 1188432000000 | 310.63 |
| 1188518400000 | 314.2 |
| 1188777600000 | 315.97 |
| 1188864000000 | 317.4 |
| 1188950400000 | 312.88 |
| 1189036800000 | 314.63 |
| 1189123200000 | 306.49 |
| 1189382400000 | 300.95 |
| 1189468800000 | 307.63 |
| 1189555200000 | 308.59 |
| 1189641600000 | 310 |
| 1189728000000 | 306.96 |
| 1189987200000 | 301.53 |
| 1190073600000 | 303.78 |
| 1190160000000 | 313.18 |
| 1190246400000 | 311.31 |
| 1190332800000 | 314.13 |
| 1190592000000 | 314.56 |
| 1190678400000 | 307.82 |
| 1190764800000 | 310.13 |
| 1190851200000 | 312.67 |
| 1190937600000 | 313.5 |
| 1191196800000 | 315.79 |
| 1191283200000 | 316.68 |
| 1191369600000 | 317.49 |
| 1191456000000 | 317.32 |
| 1191542400000 | 321.08 |
| 1191801600000 | 322.62 |
| 1191888000000 | 323.74 |
| 1191974400000 | 325.35 |
| 1192060800000 | 328.69 |
| 1192147200000 | 326.4 |
| 1192406400000 | 323.9 |
| 1192492800000 | 318.99 |
| 1192579200000 | 322.26 |
| 1192665600000 | 319.06 |
| 1192752000000 | 316.59 |
| 1193011200000 | 308.19 |
| 1193097600000 | 314.19 |
| 1193184000000 | 310.96 |
| 1193270400000 | 314.44 |
| 1193356800000 | 314.97 |
| 1193616000000 | 316.72 |
| 1193702400000 | 313.51 |
| 1193788800000 | 317.05 |
| 1193875200000 | 315.1 |
| 1193961600000 | 310.87 |
| 1194220800000 | 309.03 |
| 1194307200000 | 311.69 |
| 1194393600000 | 308.03 |
| 1194480000000 | 305.3 |
| 1194566400000 | 298.62 |
| 1194825600000 | 295.74 |
| 1194912000000 | 295.41 |
| 1194998400000 | 297.66 |
| 1195084800000 | 291.43 |
| 1195171200000 | 288.55 |
| 1195430400000 | 276.67 |
| 1195516800000 | 279.73 |
| 1195603200000 | 270.03 |
| 1195689600000 | 270.76 |
| 1195776000000 | 275.59 |
| 1196035200000 | 277.56 |
| 1196121600000 | 273.38 |
| 1196208000000 | 281.44 |
| 1196294400000 | 282.49 |
| 1196380800000 | 285.83 |
| 1196640000000 | 284.52 |
| 1196726400000 | 277.28 |
| 1196812800000 | 282.4 |
| 1196899200000 | 282.93 |
| 1196985600000 | 286.85 |
| 1197244800000 | 288.02 |
| 1197331200000 | 290.08 |
| 1197417600000 | 290.68 |
| 1197504000000 | 283.68 |
| 1197590400000 | 284.3 |
| 1197849600000 | 275.68 |
| 1197936000000 | 274.48 |
| 1198022400000 | 271.91 |
| 1198108800000 | 272.23 |
| 1198195200000 | 275.38 |
| 1198454400000 | 275.19 |
| 1198713600000 | 275.34 |
| 1198800000000 | 277.58 |
| 1199059200000 | 277.77 |
| 1199232000000 | 276.8 |
| 1199318400000 | 275.4 |
| 1199404800000 | 268.2 |
| 1199664000000 | 262.83 |
| 1199750400000 | 264.46 |
| 1199836800000 | 256.71 |
| 1199923200000 | 250.2 |
| 1200009600000 | 248.71 |
| 1200268800000 | 252.19 |
| 1200355200000 | 242.74 |
| 1200441600000 | 238.85 |
| 1200528000000 | 239.67 |
| 1200614400000 | 236.22 |
| 1200873600000 | 224.94 |
| 1200960000000 | 229.28 |
| 1201046400000 | 225.54 |
| 1201132800000 | 235.68 |
| 1201219200000 | 241.89 |
| 1201478400000 | 236.88 |
| 1201564800000 | 242.19 |
| 1201651200000 | 241.19 |
| 1201737600000 | 237.85 |
| 1201824000000 | 244.33 |
| 1202083200000 | 248.61 |
| 1202169600000 | 240.79 |
| 1202256000000 | 240.79 |
| 1202342400000 | 234.96 |
| 1202428800000 | 235.4 |
| 1202688000000 | 232.91 |
| 1202774400000 | 242.39 |
| 1202860800000 | 245.73 |
| 1202947200000 | 247.88 |
| 1203033600000 | 247.06 |
| 1203292800000 | 252.46 |
| 1203379200000 | 254.25 |
| 1203465600000 | 252.11 |
| 1203552000000 | 255.63 |
| 1203638400000 | 253.68 |
| 1203897600000 | 257.49 |
| 1203984000000 | 260.89 |
| 1204070400000 | 262.36 |
| 1204156800000 | 257.81 |
| 1204243200000 | 253.66 |
| 1204502400000 | 250.14 |
| 1204588800000 | 247.41 |
| 1204675200000 | 251.07 |
| 1204761600000 | 249.35 |
| 1204848000000 | 244.75 |
| 1205107200000 | 239.3 |
| 1205193600000 | 243.58 |
| 1205280000000 | 245.36 |
| 1205366400000 | 240.95 |
| 1205452800000 | 238.91 |
| 1205712000000 | 230.74 |
| 1205798400000 | 236.53 |
| 1205884800000 | 234.42 |
| 1205971200000 | 233.85 |
| 1206403200000 | 241.97 |
| 1206489600000 | 243.51 |
| 1206576000000 | 249.29 |
| 1206662400000 | 248.9 |
| 1206921600000 | 250.36 |
| 1207008000000 | 257.29 |
| 1207094400000 | 259.05 |
| 1207180800000 | 255.98 |
| 1207267200000 | 256.46 |
| 1207526400000 | 261.11 |
| 1207612800000 | 259.17 |
| 1207699200000 | 258.99 |
| 1207785600000 | 257.71 |
| 1207872000000 | 254.16 |
| 1208131200000 | 251.12 |
| 1208217600000 | 253.05 |
| 1208304000000 | 256.74 |
| 1208390400000 | 254.29 |
| 1208476800000 | 255.36 |
| 1208736000000 | 255.86 |
| 1208822400000 | 255.08 |
| 1208908800000 | 256.39 |
| 1208995200000 | 253.66 |
| 1209081600000 | 257.62 |
| 1209340800000 | 259.55 |
| 1209427200000 | 255.79 |
| 1209513600000 | 257.15 |
| 1209600000000 | 256.92 |
| 1209686400000 | 262.39 |
| 1209945600000 | 263.01 |
| 1210032000000 | 263.15 |
| 1210118400000 | 268.29 |
| 1210204800000 | 269.06 |
| 1210291200000 | 267.42 |
| 1210550400000 | 268.37 |
| 1210636800000 | 268.21 |
| 1210723200000 | 270.1 |
| 1210809600000 | 270.01 |
| 1210896000000 | 273.54 |
| 1211155200000 | 276.87 |
| 1211241600000 | 271.32 |
| 1211328000000 | 270.47 |
| 1211414400000 | 269.91 |
| 1211500800000 | 265.56 |
| 1211760000000 | 264.13 |
| 1211846400000 | 262.02 |
| 1211932800000 | 263.12 |
| 1212019200000 | 262.56 |
| 1212105600000 | 263.23 |
| 1212364800000 | 261.09 |
| 1212451200000 | 262.18 |
| 1212537600000 | 258.81 |
| 1212624000000 | 259.4 |
| 1212710400000 | 256.53 |
| 1212969600000 | 251.79 |
| 1213056000000 | 248.22 |
| 1213142400000 | 243.96 |
| 1213228800000 | 243.54 |
| 1213315200000 | 245.42 |
| 1213574400000 | 247.6 |
| 1213660800000 | 250.66 |
| 1213747200000 | 243.5 |
| 1213833600000 | 241.23 |
| 1213920000000 | 239.45 |
| 1214179200000 | 235.52 |
| 1214265600000 | 231.58 |
| 1214352000000 | 235.4 |
| 1214438400000 | 230.24 |
| 1214524800000 | 229.1 |
| 1214784000000 | 227.77 |
| 1214870400000 | 222.51 |
| 1214956800000 | 221.2 |
| 1215043200000 | 219.64 |
| 1215129600000 | 218.56 |
| 1215388800000 | 220.38 |
| 1215475200000 | 214.86 |
| 1215561600000 | 217.85 |
| 1215648000000 | 214.23 |
| 1215734400000 | 211.03 |
| 1215993600000 | 210.25 |
| 1216080000000 | 203.75 |
| 1216166400000 | 203.75 |
| 1216252800000 | 212.54 |
| 1216339200000 | 215.31 |
| 1216598400000 | 220.55 |
| 1216684800000 | 216.54 |
| 1216771200000 | 220.04 |
| 1216857600000 | 215.93 |
| 1216944000000 | 213.12 |
| 1217203200000 | 212.72 |
| 1217289600000 | 212.04 |
| 1217376000000 | 218.11 |
| 1217462400000 | 216.9 |
| 1217548800000 | 216.28 |
| 1217808000000 | 214.62 |
| 1217894400000 | 218.72 |
| 1217980800000 | 222.46 |
| 1218067200000 | 223.39 |
| 1218153600000 | 225.62 |
| 1218412800000 | 228.81 |
| 1218499200000 | 229.1 |
| 1218585600000 | 225.01 |
| 1218672000000 | 225.7 |
| 1218758400000 | 226.84 |
| 1219017600000 | 227.27 |
| 1219104000000 | 221 |
| 1219190400000 | 220.77 |
| 1219276800000 | 220.12 |
| 1219363200000 | 224.61 |
| 1219622400000 | 223.48 |
| 1219708800000 | 221.24 |
| 1219795200000 | 221.08 |
| 1219881600000 | 224.59 |
| 1219968000000 | 225.3 |
| 1220227200000 | 224.43 |
| 1220313600000 | 225.46 |
| 1220400000000 | 222.71 |
| 1220486400000 | 216.01 |
| 1220572800000 | 210.41 |
| 1220832000000 | 214.13 |
| 1220918400000 | 210.2 |
| 1221004800000 | 207.59 |
| 1221091200000 | 204.68 |
| 1221177600000 | 208.11 |
| 1221436800000 | 200.04 |
| 1221523200000 | 192.64 |
| 1221609600000 | 186.84 |
| 1221696000000 | 184.99 |
| 1221782400000 | 200.09 |
| 1222041600000 | 199.16 |
| 1222128000000 | 192.99 |
| 1222214400000 | 191.43 |
| 1222300800000 | 192.67 |
| 1222387200000 | 187.95 |
| 1222646400000 | 176.71 |
| 1222732800000 | 177 |
| 1222819200000 | 175.93 |
| 1222905600000 | 172.52 |
| 1222992000000 | 174.29 |
| 1223251200000 | 158.83 |
| 1223337600000 | 155.4 |
| 1223424000000 | 145.62 |
| 1223510400000 | 147.46 |
| 1223596800000 | 139.91 |
| 1223856000000 | 151.23 |
| 1223942400000 | 156.1 |
| 1224028800000 | 146.24 |
| 1224115200000 | 137.41 |
| 1224201600000 | 140.4 |
| 1224460800000 | 144.29 |
| 1224547200000 | 144.03 |
| 1224633600000 | 137.9 |
| 1224720000000 | 134.02 |
| 1224806400000 | 125.71 |
| 1225065600000 | 120.43 |
| 1225152000000 | 121.59 |
| 1225238400000 | 131.31 |
| 1225324800000 | 136.63 |
| 1225411200000 | 140 |
| 1225670400000 | 146.11 |
| 1225756800000 | 153.56 |
| 1225843200000 | 150.11 |
| 1225929600000 | 139.88 |
| 1226016000000 | 140.63 |
| 1226275200000 | 143.3 |
| 1226361600000 | 136.35 |
| 1226448000000 | 130.57 |
| 1226534400000 | 129.23 |
| 1226620800000 | 129.68 |
| 1226880000000 | 126.5 |
| 1226966400000 | 123.59 |
| 1227052800000 | 118.1 |
| 1227139200000 | 112.05 |
| 1227225600000 | 109.63 |
| 1227484800000 | 116.76 |
| 1227571200000 | 118.07 |
| 1227657600000 | 118.2 |
| 1227744000000 | 122.82 |
| 1227830400000 | 123.12 |
| 1228089600000 | 115.99 |
| 1228176000000 | 118.21 |
| 1228262400000 | 119.01 |
| 1228348800000 | 118.71 |
| 1228435200000 | 113.02 |
| 1228694400000 | 120.55 |
| 1228780800000 | 121.85 |
| 1228867200000 | 124.32 |
| 1228953600000 | 123.31 |
| 1229040000000 | 119.45 |
| 1229299200000 | 117.73 |
| 1229385600000 | 117.48 |
| 1229472000000 | 117.74 |
| 1229558400000 | 117.96 |
| 1229644800000 | 117.29 |
| 1229904000000 | 114.84 |
| 1229990400000 | 114.61 |
| 1230076800000 | 113.88 |
| 1230508800000 | 115.69 |
| 1230595200000 | 118.81 |
| 1230681600000 | 119.04 |
| 1230854400000 | 127.23 |
| 1231113600000 | 130.37 |
| 1231200000000 | 132.54 |
| 1231286400000 | 130.72 |
| 1231372800000 | 128.21 |
| 1231459200000 | 128.88 |
| 1231718400000 | 127.38 |
| 1231804800000 | 124.54 |
| 1231891200000 | 118.54 |
| 1231977600000 | 119.24 |
| 1232064000000 | 121.28 |
| 1232323200000 | 118.88 |
| 1232409600000 | 116.28 |
| 1232496000000 | 118.66 |
| 1232582400000 | 118.59 |
| 1232668800000 | 118.64 |
| 1232928000000 | 123.04 |
| 1233014400000 | 121.36 |
| 1233100800000 | 125.82 |
| 1233187200000 | 123.58 |
| 1233273600000 | 123.43 |
| 1233532800000 | 119.73 |
| 1233619200000 | 121.14 |
| 1233705600000 | 125.19 |
| 1233792000000 | 125.12 |
| 1233878400000 | 131.34 |
| 1234137600000 | 134.91 |
| 1234224000000 | 131.28 |
| 1234310400000 | 129.74 |
| 1234396800000 | 127.59 |
| 1234483200000 | 129.81 |
| 1234742400000 | 128.23 |
| 1234828800000 | 123.16 |
| 1234915200000 | 122.25 |
| 1235001600000 | 121.98 |
| 1235088000000 | 117.73 |
| 1235347200000 | 115.31 |
| 1235433600000 | 113.59 |
| 1235520000000 | 113.51 |
| 1235606400000 | 115.78 |
| 1235692800000 | 114.12 |
| 1235952000000 | 109.7 |
| 1236038400000 | 106.97 |
| 1236124800000 | 112.08 |
| 1236211200000 | 106.87 |
| 1236297600000 | 104.83 |
| 1236556800000 | 105.02 |
| 1236643200000 | 111.2 |
| 1236729600000 | 113.05 |
| 1236816000000 | 113.59 |
| 1236902400000 | 115.17 |
| 1237161600000 | 118.61 |
| 1237248000000 | 117.88 |
| 1237334400000 | 116.87 |
| 1237420800000 | 119.71 |
| 1237507200000 | 119.02 |
| 1237766400000 | 122.45 |
| 1237852800000 | 120.24 |
| 1237939200000 | 121.75 |
| 1238025600000 | 122.72 |
| 1238112000000 | 121.72 |
| 1238371200000 | 116.84 |
| 1238457600000 | 119.15 |
| 1238544000000 | 121.26 |
| 1238630400000 | 128.95 |
| 1238716800000 | 130.47 |
| 1238976000000 | 130.7 |
| 1239062400000 | 128.6 |
| 1239148800000 | 127.83 |
| 1239235200000 | 130.14 |
| 1239667200000 | 135.64 |
| 1239753600000 | 135 |
| 1239840000000 | 137.53 |
| 1239926400000 | 141.84 |
| 1240185600000 | 134.2 |
| 1240272000000 | 135.93 |
| 1240358400000 | 141.79 |
| 1240444800000 | 144.24 |
| 1240531200000 | 148.02 |
| 1240790400000 | 148.47 |
| 1240876800000 | 145.83 |
| 1240963200000 | 148.87 |
| 1241049600000 | 151.47 |
| 1241136000000 | 151.72 |
| 1241395200000 | 158.58 |
| 1241481600000 | 157.83 |
| 1241568000000 | 163.51 |
| 1241654400000 | 164.31 |
| 1241740800000 | 166.74 |
| 1242000000000 | 161.86 |
| 1242086400000 | 160.17 |
| 1242172800000 | 153.94 |
| 1242259200000 | 155.93 |
| 1242345600000 | 158.46 |
| 1242604800000 | 162.18 |
| 1242691200000 | 166.52 |
| 1242777600000 | 168.41 |
| 1242864000000 | 167.61 |
| 1242950400000 | 165.36 |
| 1243209600000 | 164.47 |
| 1243296000000 | 161.75 |
| 1243382400000 | 160.87 |
| 1243468800000 | 159.42 |
| 1243555200000 | 160.12 |
| 1243814400000 | 165.3 |
| 1243900800000 | 167.45 |
| 1243987200000 | 161.15 |
| 1244073600000 | 161.46 |
| 1244160000000 | 161.56 |
| 1244419200000 | 159.34 |
| 1244505600000 | 161.2 |
| 1244592000000 | 165.97 |
| 1244678400000 | 167.69 |
| 1244764800000 | 167.7 |
| 1245024000000 | 163.7 |
| 1245110400000 | 163.65 |
| 1245196800000 | 157.6 |
| 1245283200000 | 157.53 |
| 1245369600000 | 157.55 |
| 1245628800000 | 149.13 |
| 1245715200000 | 148.28 |
| 1245801600000 | 154.98 |
| 1245888000000 | 153.19 |
| 1245974400000 | 155.07 |
| 1246233600000 | 158.33 |
| 1246320000000 | 156.87 |
| 1246406400000 | 162.66 |
| 1246492800000 | 158.69 |
| 1246579200000 | 158 |
| 1246838400000 | 153.14 |
| 1246924800000 | 152.99 |
| 1247011200000 | 150.52 |
| 1247097600000 | 150.95 |
| 1247184000000 | 148.55 |
| 1247443200000 | 150.65 |
| 1247529600000 | 153.7 |
| 1247616000000 | 159.03 |
| 1247702400000 | 158.45 |
| 1247788800000 | 159.76 |
| 1248048000000 | 163.16 |
| 1248134400000 | 166.75 |
| 1248220800000 | 166.53 |
| 1248307200000 | 170.75 |
| 1248393600000 | 172.33 |
| 1248652800000 | 172.58 |
| 1248739200000 | 171.23 |
| 1248825600000 | 171.52 |
| 1248912000000 | 177.39 |
| 1248998400000 | 179.27 |
| 1249257600000 | 184.7 |
| 1249344000000 | 181.82 |
| 1249430400000 | 183.66 |
| 1249516800000 | 184.45 |
| 1249603200000 | 186.99 |
| 1249862400000 | 185.83 |
| 1249948800000 | 181.4 |
| 1250035200000 | 184.79 |
| 1250121600000 | 188.93 |
| 1250208000000 | 188.78 |
| 1250467200000 | 183.6 |
| 1250553600000 | 185.56 |
| 1250640000000 | 183.84 |
| 1250726400000 | 188.55 |
| 1250812800000 | 192.97 |
| 1251072000000 | 196.74 |
| 1251158400000 | 196.03 |
| 1251244800000 | 192.76 |
| 1251331200000 | 191.64 |
| 1251417600000 | 195.41 |
| 1251676800000 | 191.4 |
| 1251763200000 | 189.23 |
| 1251849600000 | 183.57 |
| 1251936000000 | 187.34 |
| 1252022400000 | 191.9 |
| 1252281600000 | 196.21 |
| 1252368000000 | 198.04 |
| 1252454400000 | 199.79 |
| 1252540800000 | 198.91 |
| 1252627200000 | 200.63 |
| 1252886400000 | 198.79 |
| 1252972800000 | 202.36 |
| 1253059200000 | 206.21 |
| 1253145600000 | 206.48 |
| 1253232000000 | 206.12 |
| 1253491200000 | 203.91 |
| 1253577600000 | 207.28 |
| 1253664000000 | 207.86 |
| 1253750400000 | 201.61 |
| 1253836800000 | 200.71 |
| 1254096000000 | 203.4 |
| 1254182400000 | 202.67 |
| 1254268800000 | 202.39 |
| 1254355200000 | 199.3 |
| 1254441600000 | 194.97 |
| 1254700800000 | 196.52 |
| 1254787200000 | 204.43 |
| 1254873600000 | 202.28 |
| 1254960000000 | 205.25 |
| 1255046400000 | 207.08 |
| 1255305600000 | 209.21 |
| 1255392000000 | 207.61 |
| 1255478400000 | 212.72 |
| 1255564800000 | 211.87 |
| 1255651200000 | 210.77 |
| 1255910400000 | 213.36 |
| 1255996800000 | 213.21 |
| 1256083200000 | 213.03 |
| 1256169600000 | 210.35 |
| 1256256000000 | 212.17 |
| 1256515200000 | 209.91 |
| 1256601600000 | 208.05 |
| 1256688000000 | 200.68 |
| 1256774400000 | 206.81 |
| 1256860800000 | 206.48 |
| 1257120000000 | 205.07 |
| 1257206400000 | 200.46 |
| 1257292800000 | 206.91 |
| 1257379200000 | 208.12 |
| 1257465600000 | 207.22 |
| 1257724800000 | 213.16 |
| 1257811200000 | 212.84 |
| 1257897600000 | 215.92 |
| 1257984000000 | 216.3 |
| 1258070400000 | 217.4 |
| 1258329600000 | 221.39 |
| 1258416000000 | 219.61 |
| 1258502400000 | 219.89 |
| 1258588800000 | 214.59 |
| 1258675200000 | 213.62 |
| 1258934400000 | 218.54 |
| 1259020800000 | 216.87 |
| 1259107200000 | 216.54 |
| 1259193600000 | 209.01 |
| 1259280000000 | 212.72 |
| 1259539200000 | 208.18 |
| 1259625600000 | 213.8 |
| 1259712000000 | 217.02 |
| 1259798400000 | 216.45 |
| 1259884800000 | 218.55 |
| 1260144000000 | 217.96 |
| 1260230400000 | 215.28 |
| 1260316800000 | 212.87 |
| 1260403200000 | 215.13 |
| 1260489600000 | 215.13 |
| 1260748800000 | 215.55 |
| 1260835200000 | 214.54 |
| 1260921600000 | 216.61 |
| 1261008000000 | 215.22 |
| 1261094400000 | 215.2 |
| 1261353600000 | 216.81 |
| 1261440000000 | 217 |
| 1261526400000 | 218.86 |
| 1261612800000 | 218.28 |
| 1261958400000 | 220.37 |
| 1262044800000 | 222.13 |
| 1262131200000 | 223.33 |
| 1262217600000 | 223.64 |
| 1262563200000 | 230.22 |
| 1262649600000 | 231.81 |
| 1262736000000 | 231.85 |
| 1262822400000 | 234.85 |
| 1262908800000 | 235.92 |
| 1263168000000 | 235.15 |
| 1263254400000 | 231.92 |
| 1263340800000 | 232.87 |
| 1263427200000 | 236.05 |
| 1263513600000 | 237.1 |
| 1263772800000 | 239.02 |
| 1263859200000 | 239.73 |
| 1263945600000 | 235.42 |
| 1264032000000 | 232.79 |
| 1264118400000 | 228.82 |
| 1264377600000 | 229.7 |
| 1264464000000 | 227.62 |
| 1264550400000 | 228.87 |
| 1264636800000 | 228.55 |
| 1264723200000 | 231.72 |
| 1264982400000 | 236.16 |
| 1265068800000 | 238.95 |
| 1265155200000 | 239.23 |
| 1265241600000 | 233.21 |
| 1265328000000 | 228.36 |
| 1265587200000 | 225.3 |
| 1265673600000 | 227.79 |
| 1265760000000 | 227.66 |
| 1265846400000 | 231.33 |
| 1265932800000 | 228.43 |
| 1266192000000 | 227.33 |
| 1266278400000 | 229.98 |
| 1266364800000 | 234.05 |
| 1266451200000 | 235.35 |
| 1266537600000 | 236.7 |
| 1266796800000 | 238.49 |
| 1266883200000 | 236.13 |
| 1266969600000 | 236.02 |
| 1267056000000 | 231.83 |
| 1267142400000 | 234.8 |
| 1267401600000 | 240.2 |
| 1267488000000 | 243.33 |
| 1267574400000 | 245.12 |
| 1267660800000 | 245.95 |
| 1267747200000 | 249.76 |
| 1268006400000 | 250.44 |
| 1268092800000 | 250.09 |
| 1268179200000 | 251.77 |
| 1268265600000 | 251.72 |
| 1268352000000 | 253.11 |
| 1268611200000 | 250.4 |
| 1268697600000 | 252.51 |
| 1268784000000 | 252.76 |
| 1268870400000 | 249.85 |
| 1268956800000 | 248.89 |
| 1269216000000 | 249.8 |
| 1269302400000 | 253.22 |
| 1269388800000 | 252.86 |
| 1269475200000 | 255.62 |
| 1269561600000 | 254.48 |
| 1269820800000 | 253.99 |
| 1269907200000 | 254.01 |
| 1269993600000 | 254.42 |
| 1270080000000 | 257.41 |
| 1270512000000 | 262.38 |
| 1270598400000 | 263.08 |
| 1270684800000 | 262.32 |
| 1270771200000 | 264.2 |
| 1271030400000 | 262.51 |
| 1271116800000 | 260.44 |
| 1271203200000 | 262 |
| 1271289600000 | 264.72 |
| 1271376000000 | 261.61 |
| 1271635200000 | 259.08 |
| 1271721600000 | 265.86 |
| 1271808000000 | 262.79 |
| 1271894400000 | 260.32 |
| 1271980800000 | 265.7 |
| 1272240000000 | 267.31 |
| 1272326400000 | 260.91 |
| 1272412800000 | 255.36 |
| 1272499200000 | 260.15 |
| 1272585600000 | 258.54 |
| 1272844800000 | 260.42 |
| 1272931200000 | 251.9 |
| 1273017600000 | 244.44 |
| 1273104000000 | 237.93 |
| 1273190400000 | 226.18 |
| 1273449600000 | 246.72 |
| 1273536000000 | 243.2 |
| 1273622400000 | 250.96 |
| 1273708800000 | 251.22 |
| 1273795200000 | 243.84 |
| 1274054400000 | 241.58 |
| 1274140800000 | 244.84 |
| 1274227200000 | 233.57 |
| 1274313600000 | 224.84 |
| 1274400000000 | 226.39 |
| 1274659200000 | 228.23 |
| 1274745600000 | 217.54 |
| 1274832000000 | 227.84 |
| 1274918400000 | 235.55 |
| 1275004800000 | 234.12 |
| 1275264000000 | 234.48 |
| 1275350400000 | 234.76 |
| 1275436800000 | 235.09 |
| 1275523200000 | 240.01 |
| 1275609600000 | 234.59 |
| 1275868800000 | 229.85 |
| 1275955200000 | 227.48 |
| 1276041600000 | 234.13 |
| 1276128000000 | 239.75 |
| 1276214400000 | 240.39 |
| 1276473600000 | 244.95 |
| 1276560000000 | 246.79 |
| 1276646400000 | 243.19 |
| 1276732800000 | 243.19 |
| 1276819200000 | 245.84 |
| 1277078400000 | 249.31 |
| 1277164800000 | 248.57 |
| 1277251200000 | 246.33 |
| 1277337600000 | 239.7 |
| 1277424000000 | 238.9 |
| 1277683200000 | 239.98 |
| 1277769600000 | 229.98 |
| 1277856000000 | 229.76 |
| 1277942400000 | 222.71 |
| 1278028800000 | 225.55 |
| 1278288000000 | 225.08 |
| 1278374400000 | 231.53 |
| 1278460800000 | 233.68 |
| 1278547200000 | 236.18 |
| 1278633600000 | 238.9 |
| 1278892800000 | 240.14 |
| 1278979200000 | 245.3 |
| 1279065600000 | 244.99 |
| 1279152000000 | 241.84 |
| 1279238400000 | 236.68 |
| 1279497600000 | 235.36 |
| 1279584000000 | 234.08 |
| 1279670400000 | 239.93 |
| 1279756800000 | 244.65 |
| 1279843200000 | 246.07 |
| 1280102400000 | 248.99 |
| 1280188800000 | 249.83 |
| 1280275200000 | 249.19 |
| 1280361600000 | 249.83 |
| 1280448000000 | 249.18 |
| 1280707200000 | 255.37 |
| 1280793600000 | 256.11 |
| 1280880000000 | 255.75 |
| 1280966400000 | 257.09 |
| 1281052800000 | 256.31 |
| 1281312000000 | 258.74 |
| 1281398400000 | 255.31 |
| 1281484800000 | 247.15 |
| 1281571200000 | 244.51 |
| 1281657600000 | 246.05 |
| 1281916800000 | 247.57 |
| 1282003200000 | 252.47 |
| 1282089600000 | 251.03 |
| 1282176000000 | 247.04 |
| 1282262400000 | 243.48 |
| 1282521600000 | 244.38 |
| 1282608000000 | 237.48 |
| 1282694400000 | 234.74 |
| 1282780800000 | 237.96 |
| 1282867200000 | 240.98 |
| 1283126400000 | 242.09 |
| 1283212800000 | 241.63 |
| 1283299200000 | 250.52 |
| 1283385600000 | 252.21 |
| 1283472000000 | 254.4 |
| 1283731200000 | 255.89 |
| 1283817600000 | 253.28 |
| 1283904000000 | 256.5 |
| 1283990400000 | 258.68 |
| 1284076800000 | 259.85 |
| 1284336000000 | 263.67 |
| 1284422400000 | 264.67 |
| 1284508800000 | 263.33 |
| 1284595200000 | 261.92 |
| 1284681600000 | 263.15 |
| 1284940800000 | 265.49 |
| 1285027200000 | 267.76 |
| 1285113600000 | 265.04 |
| 1285200000000 | 263.76 |
| 1285286400000 | 267.64 |
| 1285545600000 | 267.41 |
| 1285632000000 | 269.58 |
| 1285718400000 | 270.57 |
| 1285804800000 | 270.94 |
| 1285891200000 | 270.28 |
| 1286150400000 | 269.51 |
| 1286236800000 | 272.52 |
| 1286323200000 | 273.6 |
| 1286409600000 | 273.07 |
| 1286496000000 | 273.24 |
| 1286755200000 | 275.98 |
| 1286841600000 | 276.77 |
| 1286928000000 | 283.89 |
| 1287014400000 | 284.22 |
| 1287100800000 | 281.28 |
| 1287360000000 | 280.46 |
| 1287446400000 | 278.29 |
| 1287532800000 | 279.01 |
| 1287619200000 | 282.96 |
| 1287705600000 | 281.76 |
| 1287964800000 | 284.17 |
| 1288051200000 | 282.28 |
| 1288137600000 | 279.11 |
| 1288224000000 | 276.69 |
| 1288310400000 | 277.3 |
| 1288569600000 | 280.31 |
| 1288656000000 | 280.53 |
| 1288742400000 | 278.85 |
| 1288828800000 | 284.75 |
| 1288915200000 | 286.09 |
| 1289174400000 | 284.79 |
| 1289260800000 | 288.01 |
| 1289347200000 | 285.96 |
| 1289433600000 | 284.49 |
| 1289520000000 | 281.2 |
| 1289779200000 | 283.18 |
| 1289865600000 | 275.05 |
| 1289952000000 | 276.46 |
| 1290038400000 | 279.93 |
| 1290124800000 | 279.82 |
| 1290384000000 | 278.25 |
| 1290470400000 | 273.18 |
| 1290556800000 | 278.28 |
| 1290643200000 | 280.58 |
| 1290729600000 | 279.47 |
| 1290988800000 | 276.42 |
| 1291075200000 | 276.21 |
| 1291161600000 | 283.53 |
| 1291248000000 | 291.18 |
| 1291334400000 | 290.76 |
| 1291593600000 | 291.42 |
| 1291680000000 | 293.95 |
| 1291766400000 | 293.3 |
| 1291852800000 | 291.82 |
| 1291939200000 | 291.49 |
| 1292198400000 | 294.26 |
| 1292284800000 | 297.21 |
| 1292371200000 | 299.36 |
| 1292457600000 | 299.21 |
| 1292544000000 | 300.68 |
| 1292803200000 | 302.99 |
| 1292889600000 | 307.23 |
| 1292976000000 | 306.42 |
| 1293062400000 | 308.16 |
| 1293148800000 | 307.8 |
| 1293408000000 | 307.28 |
| 1293494400000 | 308.7 |
| 1293580800000 | 310.63 |
| 1293667200000 | 309.97 |
| 1293753600000 | 309.71 |
| 1294012800000 | 316.6 |
| 1294099200000 | 315.32 |
| 1294185600000 | 314.03 |
| 1294272000000 | 314.08 |
| 1294358400000 | 312.62 |
| 1294617600000 | 309.94 |
| 1294704000000 | 315.47 |
| 1294790400000 | 317.53 |
| 1294876800000 | 314.24 |
| 1294963200000 | 313.11 |
| 1295222400000 | 312.63 |
| 1295308800000 | 314.52 |
| 1295395200000 | 309.25 |
| 1295481600000 | 302.67 |
| 1295568000000 | 304.66 |
| 1295827200000 | 303.64 |
| 1295913600000 | 304.36 |
| 1296000000000 | 308.75 |
| 1296086400000 | 310.22 |
| 1296172800000 | 309.01 |
| 1296432000000 | 307.4 |
| 1296518400000 | 311.29 |
| 1296604800000 | 306.46 |
| 1296691200000 | 307.14 |
| 1296777600000 | 310.75 |
| 1297036800000 | 313.81 |
| 1297123200000 | 311.91 |
| 1297209600000 | 311.67 |
| 1297296000000 | 307.7 |
| 1297382400000 | 310.28 |
| 1297641600000 | 313.63 |
| 1297728000000 | 310.74 |
| 1297814400000 | 311.88 |
| 1297900800000 | 309.86 |
| 1297987200000 | 311.41 |
| 1298246400000 | 308.17 |
| 1298332800000 | 306.75 |
| 1298419200000 | 302.69 |
| 1298505600000 | 302.79 |
| 1298592000000 | 307.02 |
| 1298851200000 | 311.17 |
| 1298937600000 | 312.5 |
| 1299024000000 | 309.55 |
| 1299110400000 | 311.58 |
| 1299196800000 | 312.49 |
| 1299456000000 | 312.5 |
| 1299542400000 | 313.03 |
| 1299628800000 | 315.23 |
| 1299715200000 | 310.28 |
| 1299801600000 | 305.02 |
| 1300060800000 | 301.13 |
| 1300147200000 | 294.23 |
| 1300233600000 | 291.49 |
| 1300320000000 | 296.01 |
| 1300406400000 | 301.59 |
| 1300665600000 | 306.08 |
| 1300752000000 | 305.01 |
| 1300838400000 | 305.9 |
| 1300924800000 | 308.86 |
| 1301011200000 | 310.32 |
| 1301270400000 | 311.57 |
| 1301356800000 | 311.08 |
| 1301443200000 | 314.12 |
| 1301529600000 | 313.19 |
| 1301616000000 | 316.01 |
| 1301875200000 | 316.18 |
| 1301961600000 | 316.57 |
| 1302048000000 | 317.37 |
| 1302134400000 | 315.17 |
| 1302220800000 | 316.9 |
| 1302480000000 | 315.86 |
| 1302566400000 | 309.29 |
| 1302652800000 | 312.46 |
| 1302739200000 | 311.35 |
| 1302825600000 | 311.76 |
| 1303084800000 | 306.17 |
| 1303171200000 | 309.71 |
| 1303257600000 | 314.19 |
| 1303344000000 | 315.42 |
| 1303776000000 | 315.45 |
| 1303862400000 | 315.42 |
| 1303948800000 | 316.98 |
| 1304035200000 | 319.24 |
| 1304294400000 | 319.91 |
| 1304380800000 | 316.36 |
| 1304467200000 | 310.85 |
| 1304553600000 | 309.72 |
| 1304640000000 | 313.81 |
| 1304899200000 | 314.46 |
| 1304985600000 | 316.98 |
| 1305072000000 | 316.83 |
| 1305158400000 | 313.57 |
| 1305244800000 | 315 |
| 1305504000000 | 315.67 |
| 1305590400000 | 313.9 |
| 1305676800000 | 314.62 |
| 1305763200000 | 316.36 |
| 1305849600000 | 316.44 |
| 1306108800000 | 310.61 |
| 1306195200000 | 310.77 |
| 1306281600000 | 310.88 |
| 1306368000000 | 310.77 |
| 1306454400000 | 313.58 |
| 1306713600000 | 313.78 |
| 1306800000000 | 315.99 |
| 1306886400000 | 315.37 |
| 1306972800000 | 314.09 |
| 1307059200000 | 310.51 |
| 1307318400000 | 308.9 |
| 1307404800000 | 307.15 |
| 1307491200000 | 299.28 |
| 1307577600000 | 300.56 |
| 1307664000000 | 295.52 |
| 1307923200000 | 294.95 |
| 1308009600000 | 296.68 |
| 1308096000000 | 290.49 |
| 1308182400000 | 285.68 |
| 1308268800000 | 286.3 |
| 1308528000000 | 281.26 |
| 1308614400000 | 287 |
| 1308700800000 | 286.26 |
| 1308787200000 | 280.71 |
| 1308873600000 | 280.93 |
| 1309132800000 | 280.46 |
| 1309219200000 | 282.69 |
| 1309305600000 | 291.86 |
| 1309392000000 | 298 |
| 1309478400000 | 300.07 |
| 1309737600000 | 302.49 |
| 1309824000000 | 302.51 |
| 1309910400000 | 300.39 |
| 1309996800000 | 304.4 |
| 1310083200000 | 300.68 |
| 1310342400000 | 293.41 |
| 1310428800000 | 290.3 |
| 1310515200000 | 292.58 |
| 1310601600000 | 287.7 |
| 1310688000000 | 286.64 |
| 1310947200000 | 280.45 |
| 1311033600000 | 284.9 |
| 1311120000000 | 290.47 |
| 1311206400000 | 293.02 |
| 1311292800000 | 294.78 |
| 1311552000000 | 294.16 |
| 1311638400000 | 292.76 |
| 1311724800000 | 290.15 |
| 1311811200000 | 287.95 |
| 1311897600000 | 286.44 |
| 1312156800000 | 282.73 |
| 1312243200000 | 274.57 |
| 1312329600000 | 265.33 |
| 1312416000000 | 250.03 |
| 1312502400000 | 244.71 |
| 1312761600000 | 229.31 |
| 1312848000000 | 234.96 |
| 1312934400000 | 233.13 |
| 1313020800000 | 240.16 |
| 1313107200000 | 247.99 |
| 1313366400000 | 253.22 |
| 1313452800000 | 249.98 |
| 1313539200000 | 252.55 |
| 1313625600000 | 238.01 |
| 1313712000000 | 233.62 |
| 1313971200000 | 235.24 |
| 1314057600000 | 236.28 |
| 1314144000000 | 239.8 |
| 1314230400000 | 239.31 |
| 1314316800000 | 238.47 |
| 1314576000000 | 244.54 |
| 1314662400000 | 245.14 |
| 1314748800000 | 254.04 |
| 1314835200000 | 253.35 |
| 1314921600000 | 247.49 |
| 1315180800000 | 237.14 |
| 1315267200000 | 236.91 |
| 1315353600000 | 244.43 |
| 1315440000000 | 246.23 |
| 1315526400000 | 240.56 |
| 1315785600000 | 229.98 |
| 1315872000000 | 228.77 |
| 1315958400000 | 230.26 |
| 1316044800000 | 237.84 |
| 1316131200000 | 241.43 |
| 1316390400000 | 235.3 |
| 1316476800000 | 238.72 |
| 1316563200000 | 236.46 |
| 1316649600000 | 224.49 |
| 1316736000000 | 222.28 |
| 1316995200000 | 221.45 |
| 1317081600000 | 231.09 |
| 1317168000000 | 228.92 |
| 1317254400000 | 231.11 |
| 1317340800000 | 227.62 |
| 1317600000000 | 225.44 |
| 1317686400000 | 216.56 |
| 1317772800000 | 222.56 |
| 1317859200000 | 228.25 |
| 1317945600000 | 228.91 |
| 1318204800000 | 235.21 |
| 1318291200000 | 234.34 |
| 1318377600000 | 238.88 |
| 1318464000000 | 236.94 |
| 1318550400000 | 241.35 |
| 1318809600000 | 238.5 |
| 1318896000000 | 239.36 |
| 1318982400000 | 238.34 |
| 1319068800000 | 236.12 |
| 1319155200000 | 241.88 |
| 1319414400000 | 248.43 |
| 1319500800000 | 247.01 |
| 1319587200000 | 248.11 |
| 1319673600000 | 257.75 |
| 1319760000000 | 256.98 |
| 1320019200000 | 250.66 |
| 1320105600000 | 239.44 |
| 1320192000000 | 241.56 |
| 1320278400000 | 247.05 |
| 1320364800000 | 246.48 |
| 1320624000000 | 245.94 |
| 1320710400000 | 247.71 |
| 1320796800000 | 243.16 |
| 1320883200000 | 240.91 |
| 1320969600000 | 246.55 |
| 1321228800000 | 245.11 |
| 1321315200000 | 243.51 |
| 1321401600000 | 242.7 |
| 1321488000000 | 237.99 |
| 1321574400000 | 235.89 |
| 1321833600000 | 227.57 |
| 1321920000000 | 226.72 |
| 1322006400000 | 221.68 |
| 1322092800000 | 222.18 |
| 1322179200000 | 222.58 |
| 1322438400000 | 231.13 |
| 1322524800000 | 233.52 |
| 1322611200000 | 244.18 |
| 1322697600000 | 240.81 |
| 1322784000000 | 243.45 |
| 1323043200000 | 247.44 |
| 1323129600000 | 247.01 |
| 1323216000000 | 245.42 |
| 1323302400000 | 239.41 |
| 1323388800000 | 240.09 |
| 1323648000000 | 233.7 |
| 1323734400000 | 234.78 |
| 1323820800000 | 229.44 |
| 1323907200000 | 231.79 |
| 1323993600000 | 232.94 |
| 1324252800000 | 233.35 |
| 1324339200000 | 240.76 |
| 1324425600000 | 240.94 |
| 1324512000000 | 244.24 |
| 1324598400000 | 246.44 |
| 1324944000000 | 246.15 |
| 1325030400000 | 244.75 |
| 1325116800000 | 246.26 |
| 1325203200000 | 249.58 |
| 1325462400000 | 254.24 |
| 1325548800000 | 258.15 |
| 1325635200000 | 256.74 |
| 1325721600000 | 256.72 |
| 1325808000000 | 257.6 |
| 1326067200000 | 257.32 |
| 1326153600000 | 261.7 |
| 1326240000000 | 262.29 |
| 1326326400000 | 264.29 |
| 1326412800000 | 264.12 |
| 1326672000000 | 266.21 |
| 1326758400000 | 268.97 |
| 1326844800000 | 271.34 |
| 1326931200000 | 276.27 |
| 1327017600000 | 276.29 |
| 1327276800000 | 277.69 |
| 1327363200000 | 273.69 |
| 1327449600000 | 273.99 |
| 1327536000000 | 276.93 |
| 1327622400000 | 276.84 |
| 1327881600000 | 272.26 |
| 1327968000000 | 274.31 |
| 1328054400000 | 280.51 |
| 1328140800000 | 283.2 |
| 1328227200000 | 287.15 |
| 1328486400000 | 287.62 |
| 1328572800000 | 284.71 |
| 1328659200000 | 286.4 |
| 1328745600000 | 285.9 |
| 1328832000000 | 285.98 |
| 1329091200000 | 287.69 |
| 1329177600000 | 288.1 |
| 1329264000000 | 290.63 |
| 1329350400000 | 289.17 |
| 1329436800000 | 291.36 |
| 1329696000000 | 294.53 |
| 1329782400000 | 293.02 |
| 1329868800000 | 291.13 |
| 1329955200000 | 288.12 |
| 1330041600000 | 289.75 |
| 1330300800000 | 287.73 |
| 1330387200000 | 288.71 |
| 1330473600000 | 291.1 |
| 1330560000000 | 291.99 |
| 1330646400000 | 292.22 |
| 1330905600000 | 290.71 |
| 1330992000000 | 279.61 |
| 1331078400000 | 282.79 |
| 1331164800000 | 289.96 |
| 1331251200000 | 290.78 |
| 1331510400000 | 289.79 |
| 1331596800000 | 294.19 |
| 1331683200000 | 293.9 |
| 1331769600000 | 294.41 |
| 1331856000000 | 294.95 |
| 1332115200000 | 294.13 |
| 1332201600000 | 289.43 |
| 1332288000000 | 289.43 |
| 1332374400000 | 284.34 |
| 1332460800000 | 285.47 |
| 1332720000000 | 291.14 |
| 1332806400000 | 289.63 |
| 1332892800000 | 287.57 |
| 1332979200000 | 284.04 |
| 1333065600000 | 287.94 |
| 1333324800000 | 291.5 |
| 1333411200000 | 291.93 |
| 1333497600000 | 286 |
| 1333584000000 | 286.35 |
| 1334016000000 | 276.68 |
| 1334102400000 | 278.4 |
| 1334188800000 | 283.16 |
| 1334275200000 | 281 |
| 1334534400000 | 281.09 |
| 1334620800000 | 287.61 |
| 1334707200000 | 287.29 |
| 1334793600000 | 287.35 |
| 1334880000000 | 288.65 |
| 1335139200000 | 281.12 |
| 1335225600000 | 284.66 |
| 1335312000000 | 288.9 |
| 1335398400000 | 286.47 |
| 1335484800000 | 290.33 |
| 1335744000000 | 291.21 |
| 1335830400000 | 291.55 |
| 1335916800000 | 290.68 |
| 1336003200000 | 292.94 |
| 1336089600000 | 286.29 |
| 1336348800000 | 288.39 |
| 1336435200000 | 281.92 |
| 1336521600000 | 279.61 |
| 1336608000000 | 283 |
| 1336694400000 | 284.82 |
| 1336953600000 | 276.93 |
| 1337040000000 | 274.22 |
| 1337126400000 | 272.66 |
| 1337212800000 | 272.06 |
| 1337299200000 | 265.81 |
| 1337558400000 | 270 |
| 1337644800000 | 277.39 |
| 1337731200000 | 271.11 |
| 1337817600000 | 272.77 |
| 1337904000000 | 273.05 |
| 1338163200000 | 273.52 |
| 1338249600000 | 277.63 |
| 1338336000000 | 273.91 |
| 1338422400000 | 271.45 |
| 1338508800000 | 263.91 |
| 1338768000000 | 260.37 |
| 1338854400000 | 261.67 |
| 1338940800000 | 265.78 |
| 1339027200000 | 272.81 |
| 1339113600000 | 271.17 |
| 1339372800000 | 271.25 |
| 1339459200000 | 269.34 |
| 1339545600000 | 265.38 |
| 1339632000000 | 265.04 |
| 1339718400000 | 269.97 |
| 1339977600000 | 269.76 |
| 1340064000000 | 273.9 |
| 1340150400000 | 276.94 |
| 1340236800000 | 276.04 |
| 1340323200000 | 274.22 |
| 1340582400000 | 267.67 |
| 1340668800000 | 265.74 |
| 1340755200000 | 269.94 |
| 1340841600000 | 268.1 |
| 1340928000000 | 278.07 |
| 1341187200000 | 281.02 |
| 1341273600000 | 284.55 |
| 1341360000000 | 285.29 |
| 1341446400000 | 286.2 |
| 1341532800000 | 281.52 |
| 1341792000000 | 280.07 |
| 1341878400000 | 284.36 |
| 1341964800000 | 282.87 |
| 1342051200000 | 280.34 |
| 1342137600000 | 283.79 |
| 1342396800000 | 285.92 |
| 1342483200000 | 287.09 |
| 1342569600000 | 288.81 |
| 1342656000000 | 293.27 |
| 1342742400000 | 291.26 |
| 1343001600000 | 284.21 |
| 1343088000000 | 284.75 |
| 1343174400000 | 285.05 |
| 1343260800000 | 289.41 |
| 1343347200000 | 291.26 |
| 1343606400000 | 296 |
| 1343692800000 | 293.28 |
| 1343779200000 | 292.81 |
| 1343865600000 | 290.35 |
| 1343952000000 | 295.67 |
| 1344211200000 | 298.11 |
| 1344297600000 | 299.08 |
| 1344384000000 | 298.97 |
| 1344470400000 | 301.7 |
| 1344556800000 | 301.52 |
| 1344816000000 | 299.7 |
| 1344902400000 | 300.83 |
| 1344988800000 | 300.35 |
| 1345075200000 | 299.08 |
| 1345161600000 | 302.63 |
| 1345420800000 | 301.41 |
| 1345507200000 | 302.38 |
| 1345593600000 | 299.09 |
| 1345680000000 | 296.92 |
| 1345766400000 | 296.75 |
| 1346025600000 | 297.46 |
| 1346112000000 | 294.67 |
| 1346198400000 | 294.82 |
| 1346284800000 | 293.93 |
| 1346371200000 | 296.31 |
| 1346630400000 | 297.03 |
| 1346716800000 | 295.2 |
| 1346803200000 | 296.02 |
| 1346889600000 | 299.83 |
| 1346976000000 | 303.4 |
| 1347235200000 | 303.25 |
| 1347321600000 | 304.31 |
| 1347408000000 | 306.86 |
| 1347494400000 | 305.43 |
| 1347580800000 | 310.77 |
| 1347840000000 | 309.58 |
| 1347926400000 | 307.87 |
| 1348012800000 | 309.47 |
| 1348099200000 | 308.37 |
| 1348185600000 | 308.5899 |
| 1348444800000 | 307.27 |
| 1348531200000 | 309.8399 |
| 1348617600000 | 305.05 |
| 1348704000000 | 307.33 |
| 1348790400000 | 306.85 |
| 1349049600000 | 309.46 |
| 1349136000000 | 308.25 |
| 1349222400000 | 305.29 |
| 1349308800000 | 306.4 |
| 1349395200000 | 311.08 |
| 1349654400000 | 308.93 |
| 1349740800000 | 307.37 |
| 1349827200000 | 304.15 |
| 1349913600000 | 304.3399 |
| 1350000000000 | 303.05 |
| 1350259200000 | 303.69 |
| 1350345600000 | 305.26 |
| 1350432000000 | 306.45 |
| 1350518400000 | 307.74 |
| 1350604800000 | 306.21 |
| 1350864000000 | 304.52 |
| 1350950400000 | 299.08 |
| 1351036800000 | 300.02 |
| 1351123200000 | 300.67 |
| 1351209600000 | 301.47 |
| 1351468800000 | 301.69 |
| 1351555200000 | 303.61 |
| 1351641600000 | 304.75 |
| 1351728000000 | 307.55 |
| 1351814400000 | 308.75 |
| 1352073600000 | 307.82 |
| 1352160000000 | 309.56 |
| 1352246400000 | 306.75 |
| 1352332800000 | 305.85 |
| 1352419200000 | 304.31 |
| 1352678400000 | 303.24 |
| 1352764800000 | 300.22 |
| 1352851200000 | 299.72 |
| 1352937600000 | 295.32 |
| 1353024000000 | 294.04 |
| 1353283200000 | 298.88 |
| 1353369600000 | 299.05 |
| 1353456000000 | 301.07 |
| 1353542400000 | 304.2 |
| 1353628800000 | 305.9 |
| 1353888000000 | 304.46 |
| 1353974400000 | 304.35 |
| 1354060800000 | 303.41 |
| 1354147200000 | 306.64 |
| 1354233600000 | 307.76 |
| 1354492800000 | 308.87 |
| 1354579200000 | 308.89 |
| 1354665600000 | 309.77 |
| 1354752000000 | 312.11 |
| 1354838400000 | 312.26 |
| 1355097600000 | 310.7 |
| 1355184000000 | 312.72 |
| 1355270400000 | 312.93 |
| 1355356800000 | 310.72 |
| 1355443200000 | 311.3399 |
| 1355702400000 | 311.52 |
| 1355788800000 | 314.12 |
| 1355875200000 | 316.62 |
| 1355961600000 | 317.91 |
| 1356048000000 | 317.64 |
| 1356307200000 | 316.62 |
| 1356566400000 | 316.66 |
| 1356652800000 | 315.88 |
| 1356912000000 | 316.85 |
| 1357084800000 | 325.13 |
| 1357171200000 | 326.08 |
| 1357257600000 | 327.12 |
| 1357516800000 | 327.42 |
| 1357603200000 | 327.91 |
| 1357689600000 | 328.89 |
| 1357776000000 | 328.2799 |
| 1357862400000 | 327.11 |
| 1358121600000 | 327.38 |
| 1358208000000 | 325.96 |
| 1358294400000 | 327.37 |
| 1358380800000 | 329.5299 |
| 1358467200000 | 329.88 |
| 1358726400000 | 331.9 |
| 1358812800000 | 332.31 |
| 1358899200000 | 333.4 |
| 1358985600000 | 333.6 |
| 1359072000000 | 334.01 |
| 1359331200000 | 334.83 |
| 1359417600000 | 334.58 |
| 1359504000000 | 334.31 |
| 1359590400000 | 331.94 |
| 1359676800000 | 336.5899 |
| 1359936000000 | 334.26 |
| 1360022400000 | 335.7 |
| 1360108800000 | 335.65 |
| 1360195200000 | 336.39 |
| 1360281600000 | 338.88 |
| 1360540800000 | 339.31 |
| 1360627200000 | 342.92 |
| 1360713600000 | 348.12 |
| 1360800000000 | 348.05 |
| 1360886400000 | 349.5299 |
| 1361145600000 | 349 |
| 1361232000000 | 353.91 |
| 1361318400000 | 357.21 |
| 1361404800000 | 351.31 |
| 1361491200000 | 353.19 |
| 1361750400000 | 353.8399 |
| 1361836800000 | 351.41 |
| 1361923200000 | 354.13 |
| 1362009600000 | 355.79 |
| 1362096000000 | 355.42 |
| 1362355200000 | 354.32 |
| 1362441600000 | 359.7799 |
| 1362528000000 | 359.52 |
| 1362614400000 | 360.37 |
| 1362700800000 | 361.72 |
| 1362960000000 | 362.16 |
| 1363046400000 | 363.05 |
| 1363132800000 | 362.26 |
| 1363219200000 | 362.62 |
| 1363305600000 | 362.0299 |
| 1363564800000 | 361.35 |
| 1363651200000 | 359.43 |
| 1363737600000 | 359.01 |
| 1363824000000 | 357.26 |
| 1363910400000 | 355.16 |
| 1364169600000 | 356.18 |
| 1364256000000 | 357.33 |
| 1364342400000 | 357.23 |
| 1364428800000 | 357.7799 |
| 1364860800000 | 362.27 |
| 1364947200000 | 361.92 |
| 1365033600000 | 356.35 |
| 1365120000000 | 351.25 |
| 1365379200000 | 352.5299 |
| 1365465600000 | 353.68 |
| 1365552000000 | 358 |
| 1365638400000 | 360.13 |
| 1365724800000 | 358.12 |
| 1365984000000 | 352.97 |
| 1366070400000 | 349.95 |
| 1366156800000 | 343.71 |
| 1366243200000 | 343.25 |
| 1366329600000 | 344.79 |
| 1366588800000 | 345.07 |
| 1366675200000 | 349.37 |
| 1366761600000 | 351.48 |
| 1366848000000 | 356.13 |
| 1366934400000 | 356.0299 |
| 1367193600000 | 357 |
| 1367280000000 | 358.24 |
| 1367366400000 | 358.3399 |
| 1367452800000 | 359.89 |
| 1367539200000 | 363.01 |
| 1367798400000 | 363.93 |
| 1367884800000 | 365.25 |
| 1367971200000 | 369.95 |
| 1368057600000 | 370.46 |
| 1368144000000 | 371.36 |
| 1368403200000 | 372.32 |
| 1368489600000 | 373.67 |
| 1368576000000 | 375.14 |
| 1368662400000 | 376.13 |
| 1368748800000 | 376.08 |
| 1369008000000 | 377.71 |
| 1369094400000 | 380.66 |
| 1369180800000 | 380.38 |
| 1369267200000 | 371.13 |
| 1369353600000 | 372.02 |
| 1369612800000 | 373.45 |
| 1369699200000 | 377.15 |
| 1369785600000 | 372.49 |
| 1369872000000 | 374.75 |
| 1369958400000 | 372.43 |
| 1370217600000 | 370.52 |
| 1370304000000 | 370.0299 |
| 1370390400000 | 364.66 |
| 1370476800000 | 361.63 |
| 1370563200000 | 362.85 |
| 1370822400000 | 361.96 |
| 1370908800000 | 355.1 |
| 1370995200000 | 358.32 |
| 1371081600000 | 357.23 |
| 1371168000000 | 361.86 |
| 1371427200000 | 363.4 |
| 1371513600000 | 362.35 |
| 1371600000000 | 362.88 |
| 1371686400000 | 350.48 |
| 1371772800000 | 348.6 |
| 1372032000000 | 337.57 |
| 1372118400000 | 343 |
| 1372204800000 | 349.96 |
| 1372291200000 | 353.95 |
| 1372377600000 | 351.74 |
| 1372636800000 | 356.61 |
| 1372723200000 | 358.75 |
| 1372809600000 | 355.98 |
| 1372896000000 | 362.4 |
| 1372982400000 | 359.51 |
| 1373241600000 | 362.64 |
| 1373328000000 | 365.26 |
| 1373414400000 | 366.89 |
| 1373500800000 | 369.74 |
| 1373587200000 | 370.98 |
| 1373846400000 | 372.01 |
| 1373932800000 | 372.48 |
| 1374019200000 | 374.39 |
| 1374105600000 | 376.32 |
| 1374192000000 | 377.87 |
| 1374451200000 | 378.64 |
| 1374537600000 | 380.26 |
| 1374624000000 | 380.67 |
| 1374710400000 | 378.8399 |
| 1374796800000 | 377.67 |
| 1375056000000 | 377.95 |
| 1375142400000 | 378.27 |
| 1375228800000 | 378.21 |
| 1375315200000 | 382.55 |
| 1375401600000 | 380.74 |
| 1375660800000 | 383.25 |
| 1375747200000 | 380.86 |
| 1375833600000 | 378.89 |
| 1375920000000 | 381.47 |
| 1376006400000 | 384.7 |
| 1376265600000 | 384.7799 |
| 1376352000000 | 384.83 |
| 1376438400000 | 387.65 |
| 1376524800000 | 382.07 |
| 1376611200000 | 383.81 |
| 1376870400000 | 385.38 |
| 1376956800000 | 381.8 |
| 1377043200000 | 378.56 |
| 1377129600000 | 381.9 |
| 1377216000000 | 383.39 |
| 1377475200000 | 382.15 |
| 1377561600000 | 376.7799 |
| 1377648000000 | 375.55 |
| 1377734400000 | 377.63 |
| 1377820800000 | 374.19 |
| 1378080000000 | 381.5299 |
| 1378166400000 | 382.69 |
| 1378252800000 | 383.65 |
| 1378339200000 | 384.42 |
| 1378425600000 | 385.56 |
| 1378684800000 | 387.02 |
| 1378771200000 | 395.32 |
| 1378857600000 | 396.89 |
| 1378944000000 | 396.17 |
| 1379030400000 | 396.54 |
| 1379289600000 | 399.1 |
| 1379376000000 | 398.7 |
| 1379462400000 | 399.41 |
| 1379548800000 | 403.85 |
| 1379635200000 | 401.15 |
| 1379894400000 | 399.04 |
| 1379980800000 | 398.2799 |
| 1380067200000 | 395.71 |
| 1380153600000 | 398.13 |
| 1380240000000 | 396.95 |
| 1380499200000 | 393.24 |
| 1380585600000 | 398.66 |
| 1380672000000 | 396.21 |
| 1380758400000 | 397.13 |
| 1380844800000 | 395.08 |
| 1381104000000 | 392.0899 |
| 1381190400000 | 388.48 |
| 1381276800000 | 385.12 |
| 1381363200000 | 389.13 |
| 1381449600000 | 391.29 |
| 1381708800000 | 391.0899 |
| 1381795200000 | 394.15 |
| 1381881600000 | 395.0899 |
| 1381968000000 | 395.46 |
| 1382054400000 | 398.29 |
| 1382313600000 | 402.38 |
| 1382400000000 | 402.63 |
| 1382486400000 | 401.04 |
| 1382572800000 | 402.24 |
| 1382659200000 | 403.5 |
| 1382918400000 | 402.2 |
| 1383004800000 | 403.08 |
| 1383091200000 | 403.42 |
| 1383177600000 | 401.92 |
| 1383264000000 | 403.06 |
| 1383523200000 | 404.14 |
| 1383609600000 | 403.01 |
| 1383696000000 | 409.67 |
| 1383782400000 | 410.43 |
| 1383868800000 | 406.48 |
| 1384128000000 | 408.99 |
| 1384214400000 | 402.5899 |
| 1384300800000 | 398.9 |
| 1384387200000 | 401.46 |
| 1384473600000 | 403.14 |
| 1384732800000 | 406.1 |
| 1384819200000 | 403.68 |
| 1384905600000 | 402.66 |
| 1384992000000 | 401.0299 |
| 1385078400000 | 403.19 |
| 1385337600000 | 405.06 |
| 1385424000000 | 407.27 |
| 1385510400000 | 409.74 |
| 1385596800000 | 411.1 |
| 1385683200000 | 411.17 |
| 1385942400000 | 411.56 |
| 1386028800000 | 405.54 |
| 1386115200000 | 402.5899 |
| 1386201600000 | 400.1 |
| 1386288000000 | 400.3 |
| 1386547200000 | 399.77 |
| 1386633600000 | 398.2 |
| 1386720000000 | 396.08 |
| 1386806400000 | 390.46 |
| 1386892800000 | 391.14 |
| 1387152000000 | 392.75 |
| 1387238400000 | 392.41 |
| 1387324800000 | 395.37 |
| 1387411200000 | 400.8 |
| 1387497600000 | 404.38 |
| 1387756800000 | 408.5899 |
| 1387843200000 | 408.55 |
| 1388102400000 | 412.63 |
| 1388361600000 | 415.76 |
| 1388448000000 | 416.7 |
| 1388620800000 | 414.64 |
| 1388707200000 | 417.93 |
| 1388966400000 | 416.67 |
| 1389052800000 | 416.81 |
| 1389139200000 | 416.93 |
| 1389225600000 | 419.49 |
| 1389312000000 | 424.44 |
| 1389571200000 | 426.55 |
| 1389657600000 | 427.54 |
| 1389744000000 | 430.85 |
| 1389830400000 | 430.06 |
| 1389916800000 | 432.73 |
| 1390176000000 | 431.92 |
| 1390262400000 | 430.82 |
| 1390348800000 | 433.61 |
| 1390435200000 | 429 |
| 1390521600000 | 419.83 |
| 1390780800000 | 414.23 |
| 1390867200000 | 418.68 |
| 1390953600000 | 414.89 |
| 1391040000000 | 414.79 |
| 1391126400000 | 412.7 |
| 1391385600000 | 409.49 |
| 1391472000000 | 407.93 |
| 1391558400000 | 409.25 |
| 1391644800000 | 416.85 |
| 1391731200000 | 417.65 |
| 1391990400000 | 420.95 |
| 1392076800000 | 425.01 |
| 1392163200000 | 427.56 |
| 1392249600000 | 425.14 |
| 1392336000000 | 427.66 |
| 1392595200000 | 429.85 |
| 1392681600000 | 427.02 |
| 1392768000000 | 429.64 |
| 1392854400000 | 428.15 |
| 1392940800000 | 431.33 |
| 1393200000000 | 436.27 |
| 1393286400000 | 437.44 |
| 1393372800000 | 438.87 |
| 1393459200000 | 437.29 |
| 1393545600000 | 442.27 |
| 1393804800000 | 428.13 |
| 1393891200000 | 437.16 |
| 1393977600000 | 438 |
| 1394064000000 | 438.92 |
| 1394150400000 | 436.53 |
| 1394409600000 | 434.13 |
| 1394496000000 | 435.71 |
| 1394582400000 | 429.86 |
| 1394668800000 | 427.58 |
| 1394755200000 | 423.93 |
| 1395014400000 | 430.69 |
| 1395100800000 | 434.24 |
| 1395187200000 | 432.73 |
| 1395273600000 | 429.13 |
| 1395360000000 | 428.75 |
| 1395619200000 | 424.35 |
| 1395705600000 | 429.62 |
| 1395792000000 | 432.06 |
| 1395878400000 | 433.64 |
| 1395964800000 | 435.41 |
| 1396224000000 | 438.48 |
| 1396310400000 | 442.39 |
| 1396396800000 | 443.22 |
| 1396483200000 | 441.09 |
| 1396569600000 | 445.47 |
| 1396828800000 | 441.11 |
| 1396915200000 | 437.26 |
| 1397001600000 | 442.12 |
| 1397088000000 | 438.99 |
| 1397174400000 | 431.38 |
| 1397433600000 | 427.98 |
| 1397520000000 | 425.22 |
| 1397606400000 | 429.43 |
| 1397692800000 | 430.56 |
| 1398124800000 | 440.07 |
| 1398211200000 | 439.65 |
| 1398297600000 | 442.08 |
| 1398384000000 | 442.12 |
| 1398643200000 | 441.63 |
| 1398729600000 | 445.18 |
| 1398816000000 | 446.48 |
| 1398902400000 | 447.71 |
| 1398988800000 | 451.1 |
| 1399248000000 | 448.52 |
| 1399334400000 | 450.34 |
| 1399420800000 | 450.72 |
| 1399507200000 | 455.35 |
| 1399593600000 | 454.85 |
| 1399852800000 | 459.91 |
| 1399939200000 | 462.05 |
| 1400025600000 | 462.3 |
| 1400112000000 | 459.31 |
| 1400198400000 | 456.15 |
| 1400457600000 | 456.52 |
| 1400544000000 | 457.24 |
| 1400630400000 | 459.51 |
| 1400716800000 | 462.4 |
| 1400803200000 | 462.31 |
| 1401062400000 | 463.98 |
| 1401148800000 | 466.58 |
| 1401235200000 | 466.93 |
| 1401321600000 | 467.23 |
| 1401408000000 | 464.74 |
| 1401667200000 | 467.32 |
| 1401753600000 | 464.52 |
| 1401840000000 | 466.08 |
| 1401926400000 | 466.59 |
| 1402012800000 | 470.33 |
| 1402272000000 | 472.09 |
| 1402358400000 | 473.11 |
| 1402444800000 | 469.04 |
| 1402531200000 | 469.95 |
| 1402617600000 | 468.61 |
| 1402876800000 | 463.61 |
| 1402963200000 | 463.95 |
| 1403049600000 | 464.73 |
| 1403136000000 | 463.53 |
| 1403222400000 | 463.41 |
| 1403481600000 | 467.74 |
| 1403568000000 | 464.72 |
| 1403654400000 | 458.58 |
| 1403740800000 | 460.07 |
| 1403827200000 | 461.18 |
| 1404086400000 | 462.77 |
| 1404172800000 | 462.98 |
| 1404259200000 | 465.03 |
| 1404345600000 | 468.57 |
| 1404432000000 | 467.98 |
| 1404691200000 | 466.32 |
| 1404777600000 | 460.91 |
| 1404864000000 | 460.81 |
| 1404950400000 | 454.27 |
| 1405036800000 | 453.93 |
| 1405296000000 | 458.77 |
| 1405382400000 | 455.84 |
| 1405468800000 | 459.18 |
| 1405555200000 | 457.93 |
| 1405641600000 | 454.03 |
| 1405900800000 | 453.56 |
| 1405987200000 | 456.19 |
| 1406073600000 | 458.65 |
| 1406160000000 | 457.4 |
| 1406246400000 | 456.86 |
| 1406505600000 | 453.79 |
| 1406592000000 | 453.72 |
| 1406678400000 | 450.59 |
| 1406764800000 | 444.47 |
| 1406851200000 | 438.65 |
| 1407110400000 | 437.91 |
| 1407196800000 | 440.23 |
| 1407283200000 | 433.35 |
| 1407369600000 | 429.4 |
| 1407456000000 | 424.19 |
| 1407715200000 | 435.69 |
| 1407801600000 | 434.66 |
| 1407888000000 | 435.33 |
| 1407974400000 | 436.28 |
| 1408060800000 | 435.95 |
| 1408320000000 | 440.48 |
| 1408406400000 | 444.34 |
| 1408492800000 | 443.78 |
| 1408579200000 | 447.27 |
| 1408665600000 | 445.76 |
| 1408924800000 | 448.89 |
| 1409011200000 | 451.59 |
| 1409097600000 | 453.27 |
| 1409184000000 | 448.76 |
| 1409270400000 | 447.41 |
| 1409529600000 | 445.78 |
| 1409616000000 | 445.86 |
| 1409702400000 | 447.96 |
| 1409788800000 | 452.46 |
| 1409875200000 | 448.88 |
| 1410134400000 | 448.63 |
| 1410220800000 | 446.12 |
| 1410307200000 | 443.98 |
| 1410393600000 | 440.71 |
| 1410480000000 | 441.4 |
| 1410739200000 | 440.7 |
| 1410825600000 | 437.1 |
| 1410912000000 | 439.23 |
| 1410998400000 | 442.93 |
| 1411084800000 | 443.42 |
| 1411344000000 | 443.13 |
| 1411430400000 | 437.59 |
| 1411516800000 | 437.31 |
| 1411603200000 | 434.9 |
| 1411689600000 | 434.46 |
| 1411948800000 | 433.78 |
| 1412035200000 | 439.44 |
| 1412121600000 | 434.05 |
| 1412208000000 | 424.04 |
| 1412294400000 | 427.6 |
| 1412553600000 | 426.82 |
| 1412640000000 | 416.8399 |
| 1412726400000 | 411.99 |
| 1412812800000 | 409.15 |
| 1412899200000 | 403.15 |
| 1413158400000 | 401.79 |
| 1413244800000 | 404.63 |
| 1413331200000 | 394.6 |
| 1413417600000 | 391.88 |
| 1413504000000 | 406.23 |
| 1413763200000 | 405.1 |
| 1413849600000 | 416.2799 |
| 1413936000000 | 422.82 |
| 1414022400000 | 426.36 |
| 1414108800000 | 423.42 |
| 1414368000000 | 420.81 |
| 1414454400000 | 424.94 |
| 1414540800000 | 428.17 |
| 1414627200000 | 429.53 |
| 1414713600000 | 435.49 |
| 1414972800000 | 434.65 |
| 1415059200000 | 431.18 |
| 1415145600000 | 436.08 |
| 1415232000000 | 437.47 |
| 1415318400000 | 435.73 |
| 1415577600000 | 440.44 |
| 1415664000000 | 440.9 |
| 1415750400000 | 436.43 |
| 1415836800000 | 435.23 |
| 1415923200000 | 435.63 |
| 1416182400000 | 435.16 |
| 1416268800000 | 437.92 |
| 1416355200000 | 436.12 |
| 1416441600000 | 435.42 |
| 1416528000000 | 441.88 |
| 1416787200000 | 445.52 |
| 1416873600000 | 446.35 |
| 1416960000000 | 444.68 |
| 1417046400000 | 441.36 |
| 1417132800000 | 437.16 |
| 1417392000000 | 436.63 |
| 1417478400000 | 437.3 |
| 1417564800000 | 442.47 |
| 1417651200000 | 438.37 |
| 1417737600000 | 441.98 |
| 1417996800000 | 440.75 |
| 1418083200000 | 435.48 |
| 1418169600000 | 435.52 |
| 1418256000000 | 433.14 |
| 1418342400000 | 426.3 |
| 1418601600000 | 420.11 |
| 1418688000000 | 415.99 |
| 1418774400000 | 421.13 |
| 1418860800000 | 433.87 |
| 1418947200000 | 436.29 |
| 1419206400000 | 438.68 |
| 1419292800000 | 442.56 |
| 1419379200000 | 440.97 |
| 1419811200000 | 442.08 |
| 1419897600000 | 443.32 |
| 1419984000000 | 441.75 |
| 1420156800000 | 445.6 |
| 1420416000000 | 443.67 |
| 1420502400000 | 443.77 |
| 1420588800000 | 437.6 |
| 1420675200000 | 445.45 |
| 1420761600000 | 443.26 |
| 1421020800000 | 442.43 |
| 1421107200000 | 446.69 |
| 1421193600000 | 441.49 |
| 1421280000000 | 447.86 |
| 1421366400000 | 452.02 |
| 1421625600000 | 454.84 |
| 1421712000000 | 456.74 |
| 1421798400000 | 457.4 |
| 1421884800000 | 465.19 |
| 1421971200000 | 469.99 |
| 1422230400000 | 473.79 |
| 1422316800000 | 467.31 |
| 1422403200000 | 470.91 |
| 1422489600000 | 470.33 |
| 1422576000000 | 474.91 |
| 1422835200000 | 476.39 |
| 1422921600000 | 479.14 |
| 1423008000000 | 478.71 |
| 1423094400000 | 484.82 |
| 1423180800000 | 484.66 |
| 1423440000000 | 483.06 |
| 1423526400000 | 489.78 |
| 1423612800000 | 482.93 |
| 1423699200000 | 488.42 |
| 1423785600000 | 495.65 |
| 1424044800000 | 497.72 |
| 1424131200000 | 496.4 |
| 1424217600000 | 501.51 |
| 1424304000000 | 499.68 |
| 1424390400000 | 501.3 |
| 1424649600000 | 501.98 |
| 1424736000000 | 504.82 |
| 1424822400000 | 508.08 |
| 1424908800000 | 511.2 |
| 1424995200000 | 512.48 |
| 1425254400000 | 510.19 |
| 1425340800000 | 507.52 |
| 1425427200000 | 504.18 |
| 1425513600000 | 512.2 |
| 1425600000000 | 512.57 |
| 1425859200000 | 509.63 |
| 1425945600000 | 504.51 |
| 1426032000000 | 510.44 |
| 1426118400000 | 511.32 |
| 1426204800000 | 513.86 |
| 1426464000000 | 515.1799 |
| 1426550400000 | 508.85 |
| 1426636800000 | 509.72 |
| 1426723200000 | 517.95 |
| 1426809600000 | 517.48 |
| 1427068800000 | 518.1 |
| 1427155200000 | 521.65 |
| 1427241600000 | 517.17 |
| 1427328000000 | 509.23 |
| 1427414400000 | 510.11 |
| 1427673600000 | 516.99 |
| 1427760000000 | 518.29 |
| 1427846400000 | 519.63 |
| 1427932800000 | 519.1 |
| 1428364800000 | 526.61 |
| 1428451200000 | 527.72 |
| 1428537600000 | 533.02 |
| 1428624000000 | 539.21 |
| 1428883200000 | 541.78 |
| 1428969600000 | 543.28 |
| 1429056000000 | 548.55 |
| 1429142400000 | 549.05 |
| 1429228800000 | 537.41 |
| 1429488000000 | 540.22 |
| 1429574400000 | 545.74 |
| 1429660800000 | 538.2 |
| 1429747200000 | 537.52 |
| 1429833600000 | 541.87 |
| 1430092800000 | 550.9 |
| 1430179200000 | 541.54 |
| 1430265600000 | 531.71 |
| 1430352000000 | 532.32 |
| 1430438400000 | 530.58 |
| 1430697600000 | 536.64 |
| 1430784000000 | 531.25 |
| 1430870400000 | 527.42 |
| 1430956800000 | 525.3 |
| 1431043200000 | 534.25 |
| 1431302400000 | 535.15 |
| 1431388800000 | 528.15 |
| 1431475200000 | 534.13 |
| 1431561600000 | 532.41 |
| 1431648000000 | 536.14 |
| 1431907200000 | 538.45 |
| 1431993600000 | 544.34 |
| 1432080000000 | 543.98 |
| 1432166400000 | 543.96 |
| 1432252800000 | 544.76 |
| 1432512000000 | 543.87 |
| 1432598400000 | 540.29 |
| 1432684800000 | 541.28 |
| 1432771200000 | 539.19 |
| 1432857600000 | 533.23 |
| 1433116800000 | 531.97 |
| 1433203200000 | 529.7 |
| 1433289600000 | 533 |
| 1433376000000 | 529.55 |
| 1433462400000 | 522.08 |
| 1433721600000 | 517.04 |
| 1433808000000 | 517.09 |
| 1433894400000 | 523.29 |
| 1433980800000 | 525.23 |
| 1434067200000 | 521.1 |
| 1434326400000 | 510.24 |
| 1434412800000 | 514.8 |
| 1434499200000 | 511.13 |
| 1434585600000 | 507.7 |
| 1434672000000 | 509.52 |
| 1434931200000 | 518.16 |
| 1435017600000 | 524.91 |
| 1435104000000 | 520.8 |
| 1435190400000 | 520.55 |
| 1435276800000 | 521.79 |
| 1435536000000 | 511.85 |
| 1435622400000 | 509.9 |
| 1435708800000 | 516.66 |
| 1435795200000 | 510.75 |
| 1435881600000 | 508.97 |
| 1436140800000 | 502.46 |
| 1436227200000 | 495.64 |
| 1436313600000 | 496.55 |
| 1436400000000 | 507.06 |
| 1436486400000 | 516.75 |
| 1436745600000 | 528.44 |
| 1436832000000 | 527.86 |
| 1436918400000 | 529.08 |
| 1437004800000 | 538.04 |
| 1437091200000 | 536.77 |
| 1437350400000 | 539.73 |
| 1437436800000 | 537.66 |
| 1437523200000 | 532.14 |
| 1437609600000 | 529.0599 |
| 1437696000000 | 528.79 |
| 1437955200000 | 516.51 |
| 1438041600000 | 517.58 |
| 1438128000000 | 521.8 |
| 1438214400000 | 523.99 |
| 1438300800000 | 523.34 |
| 1438560000000 | 526.95 |
| 1438646400000 | 526.67 |
| 1438732800000 | 533.3099 |
| 1438819200000 | 528.73 |
| 1438905600000 | 523.42 |
| 1439164800000 | 530.14 |
| 1439251200000 | 525.37 |
| 1439337600000 | 515.41 |
| 1439424000000 | 523.16 |
| 1439510400000 | 524.5 |
| 1439769600000 | 525.19 |
| 1439856000000 | 526.08 |
| 1439942400000 | 516.07 |
| 1440028800000 | 504.12 |
| 1440115200000 | 493.97 |
| 1440374400000 | 466.84 |
| 1440460800000 | 482.16 |
| 1440547200000 | 481.97 |
| 1440633600000 | 497.19 |
| 1440720000000 | 499.64 |
| 1440979200000 | 498.85 |
| 1441065600000 | 489.56 |
| 1441152000000 | 493.63 |
| 1441238400000 | 509.54 |
| 1441324800000 | 498.18 |
| 1441584000000 | 498.89 |
| 1441670400000 | 504.55 |
| 1441756800000 | 511.65 |
| 1441843200000 | 507.45 |
| 1441929600000 | 505.68 |
| 1442188800000 | 500.2 |
| 1442275200000 | 499.69 |
| 1442361600000 | 504.51 |
| 1442448000000 | 504.95 |
| 1442534400000 | 501.71 |
| 1442793600000 | 505.19 |
| 1442880000000 | 494.95 |
| 1442966400000 | 495.93 |
| 1443052800000 | 482.52 |
| 1443139200000 | 492.6 |
| 1443398400000 | 483.87 |
| 1443484800000 | 484.21 |
| 1443571200000 | 493.48 |
| 1443657600000 | 492.46 |
| 1443744000000 | 492.59 |
| 1444003200000 | 505.62 |
| 1444089600000 | 511.75 |
| 1444176000000 | 512.4299 |
| 1444262400000 | 513.82 |
| 1444348800000 | 516.23 |
| 1444608000000 | 515.14 |
| 1444694400000 | 511.83 |
| 1444780800000 | 507.58 |
| 1444867200000 | 508.79 |
| 1444953600000 | 507.14 |
| 1445212800000 | 510.42 |
| 1445299200000 | 512.65 |
| 1445385600000 | 513.07 |
| 1445472000000 | 520.62 |
| 1445558400000 | 526.1799 |
| 1445817600000 | 527.87 |
| 1445904000000 | 524.88 |
| 1445990400000 | 526.08 |
| 1446076800000 | 524.77 |
| 1446163200000 | 527.59 |
| 1446422400000 | 531.51 |
| 1446508800000 | 534.53 |
| 1446595200000 | 538.6799 |
| 1446681600000 | 539.46 |
| 1446768000000 | 542.21 |
| 1447027200000 | 543.44 |
| 1447113600000 | 539.6 |
| 1447200000000 | 544.24 |
| 1447286400000 | 539.92 |
| 1447372800000 | 533.98 |
| 1447632000000 | 539.5 |
| 1447718400000 | 546.42 |
| 1447804800000 | 547.6799 |
| 1447891200000 | 550.64 |
| 1447977600000 | 554.22 |
| 1448236800000 | 555 |
| 1448323200000 | 547.61 |
| 1448409600000 | 551.4299 |
| 1448496000000 | 554.09 |
| 1448582400000 | 556.05 |
| 1448841600000 | 566.3099 |
| 1448928000000 | 567.22 |
| 1449014400000 | 570.95 |
| 1449100800000 | 561.63 |
| 1449187200000 | 558.47 |
| 1449446400000 | 559.78 |
| 1449532800000 | 548.5 |
| 1449619200000 | 546.47 |
| 1449705600000 | 543.19 |
| 1449792000000 | 529.64 |
| 1450051200000 | 521.52 |
| 1450137600000 | 533.27 |
| 1450224000000 | 533.22 |
| 1450310400000 | 539.0599 |
| 1450396800000 | 534.3099 |
| 1450656000000 | 531.92 |
| 1450742400000 | 533.22 |
| 1450828800000 | 543.47 |
| 1450915200000 | 543.75 |
| 1451260800000 | 543.15 |
| 1451347200000 | 551.47 |
| 1451433600000 | 552.28 |
| 1451520000000 | 553.69 |
| 1451865600000 | 541.03 |
| 1451952000000 | 536.37 |
| 1452038400000 | 533.29 |
| 1452124800000 | 519.3099 |
| 1452211200000 | 513.3099 |
| 1452470400000 | 510.43 |
| 1452556800000 | 515.48 |
| 1452643200000 | 516.09 |
| 1452729600000 | 503.25 |
| 1452816000000 | 485.65 |
| 1453075200000 | 482.04 |
| 1453161600000 | 492.76 |
| 1453248000000 | 474.65 |
| 1453334400000 | 482.52 |
| 1453420800000 | 498.93 |
| 1453680000000 | 501.21 |
| 1453766400000 | 504.82 |
| 1453852800000 | 505.13 |
| 1453939200000 | 503.29 |
| 1454025600000 | 512.84 |
| 1454284800000 | 511.86 |
| 1454371200000 | 503.16 |
| 1454457600000 | 499.02 |
| 1454544000000 | 499.6 |
| 1454630400000 | 494.04 |
| 1454889600000 | 469.75 |
| 1454976000000 | 462.48 |
| 1455062400000 | 473.1 |
| 1455148800000 | 462.72 |
| 1455235200000 | 471.4 |
| 1455494400000 | 486.96 |
| 1455580800000 | 485.35 |
| 1455667200000 | 499.76 |
| 1455753600000 | 508.22 |
| 1455840000000 | 504.58 |
| 1456099200000 | 513.69 |
| 1456185600000 | 509.94 |
| 1456272000000 | 500.87 |
| 1456358400000 | 507.82 |
| 1456444800000 | 513.34 |
| 1456704000000 | 517.24 |
| 1456790400000 | 522.25 |
| 1456876800000 | 518.89 |
| 1456963200000 | 518.49 |
| 1457049600000 | 526.07 |
| 1457308800000 | 525.1 |
| 1457395200000 | 517.53 |
| 1457481600000 | 521.34 |
| 1457568000000 | 515.7 |
| 1457654400000 | 525.07 |
| 1457913600000 | 530.95 |
| 1458000000000 | 529.15 |
| 1458086400000 | 529.74 |
| 1458172800000 | 529.77 |
| 1458259200000 | 533.45 |
| 1458518400000 | 533.1799 |
| 1458604800000 | 534.3 |
| 1458691200000 | 534.94 |
| 1458777600000 | 531.74 |
| 1459209600000 | 529 |
| 1459296000000 | 540.41 |
| 1459382400000 | 538.96 |
| 1459468800000 | 536.4 |
| 1459728000000 | 534.89 |
| 1459814400000 | 529.27 |
| 1459900800000 | 533.15 |
| 1459987200000 | 527.29 |
| 1460073600000 | 535.35 |
| 1460332800000 | 537.33 |
| 1460419200000 | 540.61 |
| 1460505600000 | 545.62 |
| 1460592000000 | 546.45 |
| 1460678400000 | 543.51 |
| 1460937600000 | 544.15 |
| 1461024000000 | 551.54 |
| 1461110400000 | 551.65 |
| 1461196800000 | 550.98 |
| 1461283200000 | 548.75 |
| 1461542400000 | 546.88 |
| 1461628800000 | 548.48 |
| 1461715200000 | 552.63 |
| 1461801600000 | 551.86 |
| 1461888000000 | 545.45 |
| 1462147200000 | 543.05 |
| 1462233600000 | 538.12 |
| 1462320000000 | 537.04 |
| 1462406400000 | 538.34 |
| 1462492800000 | 537.2 |
| 1462752000000 | 538.47 |
| 1462838400000 | 539.49 |
| 1462924800000 | 541.53 |
| 1463011200000 | 540.36 |
| 1463097600000 | 542.38 |
| 1463356800000 | 544.96 |
| 1463443200000 | 545.63 |
| 1463529600000 | 545.92 |
| 1463616000000 | 540.09 |
| 1463702400000 | 547.89 |
| 1463961600000 | 551.37 |
| 1464048000000 | 557.32 |
| 1464134400000 | 562.05 |
| 1464220800000 | 564.23 |
| 1464307200000 | 565.29 |
| 1464566400000 | 564.85 |
| 1464652800000 | 566.03 |
| 1464739200000 | 563.28 |
| 1464825600000 | 562.65 |
| 1464912000000 | 559.96 |
| 1465171200000 | 562.44 |
| 1465257600000 | 568.69 |
| 1465344000000 | 570 |
| 1465430400000 | 566.62 |
| 1465516800000 | 553.12 |
| 1465776000000 | 542.16 |
| 1465862400000 | 531.46 |
| 1465948800000 | 531.33 |
| 1466035200000 | 517.85 |
| 1466121600000 | 526.42 |
| 1466380800000 | 542.03 |
| 1466467200000 | 545.11 |
| 1466553600000 | 544.21 |
| 1466640000000 | 553.1 |
| 1466726400000 | 543.7 |
| 1466985600000 | 508.93 |
| 1467072000000 | 516.33 |
| 1467158400000 | 530.19 |
| 1467244800000 | 536.75 |
| 1467331200000 | 546.27 |
| 1467590400000 | 544.38 |
| 1467676800000 | 533.17 |
| 1467763200000 | 525.82 |
| 1467849600000 | 532.8099 |
| 1467936000000 | 539.3 |
| 1468195200000 | 550.79 |
| 1468281600000 | 554.3 |
| 1468368000000 | 557.49 |
| 1468454400000 | 559.26 |
| 1468540800000 | 556.08 |
| 1468800000000 | 557.86 |
| 1468886400000 | 557.88 |
| 1468972800000 | 563.24 |
| 1469059200000 | 563.19 |
| 1469145600000 | 561.21 |
| 1469404800000 | 564.69 |
| 1469491200000 | 566.25 |
| 1469577600000 | 568.27 |
| 1469664000000 | 565.78 |
| 1469750400000 | 568.37 |
| 1470009600000 | 563.8099 |
| 1470096000000 | 559.4299 |
| 1470182400000 | 557.45 |
| 1470268800000 | 564.54 |
| 1470355200000 | 569.62 |
| 1470614400000 | 571.25 |
| 1470700800000 | 579.39 |
| 1470787200000 | 580.4299 |
| 1470873600000 | 585.09 |
| 1470960000000 | 584.86 |
| 1471219200000 | 584.35 |
| 1471305600000 | 578.28 |
| 1471392000000 | 570.08 |
| 1471478400000 | 576.51 |
| 1471564800000 | 574.13 |
| 1471824000000 | 575.37 |
| 1471910400000 | 581.82 |
| 1471996800000 | 584.4 |
| 1472083200000 | 581 |
| 1472169600000 | 584.97 |
| 1472428800000 | 584.39 |
| 1472515200000 | 583.42 |
| 1472601600000 | 581.03 |
| 1472688000000 | 581.29 |
| 1472774400000 | 587.33 |
| 1473033600000 | 591.41 |
| 1473120000000 | 593.64 |
| 1473206400000 | 597.74 |
| 1473292800000 | 595.76 |
| 1473379200000 | 585.71 |
| 1473638400000 | 579.76 |
| 1473724800000 | 575.44 |
| 1473811200000 | 578.07 |
| 1473897600000 | 580.27 |
| 1473984000000 | 579.48 |
| 1474243200000 | 585.65 |
| 1474329600000 | 584.96 |
| 1474416000000 | 585.36 |
| 1474502400000 | 595.6799 |
| 1474588800000 | 593.41 |
| 1474848000000 | 587.33 |
| 1474934400000 | 585.3099 |
| 1475020800000 | 590.5599 |
| 1475107200000 | 593.23 |
| 1475193600000 | 594.92 |
| 1475452800000 | 598.21 |
| 1475539200000 | 600.5 |
| 1475625600000 | 597.05 |
| 1475712000000 | 593.88 |
| 1475798400000 | 588.82 |
| 1476057600000 | 594.35 |
| 1476144000000 | 587.0599 |
| 1476230400000 | 585.85 |
| 1476316800000 | 583.59 |
| 1476403200000 | 588.69 |
| 1476662400000 | 585.3099 |
| 1476748800000 | 592.33 |
| 1476835200000 | 594.64 |
| 1476921600000 | 595.86 |
| 1477008000000 | 595.96 |
| 1477267200000 | 596.65 |
| 1477353600000 | 593.01 |
| 1477440000000 | 585.99 |
| 1477526400000 | 578.87 |
| 1477612800000 | 578.14 |
| 1477872000000 | 575.74 |
| 1477958400000 | 569.85 |
| 1478044800000 | 561.9 |
| 1478131200000 | 563.01 |
| 1478217600000 | 554.01 |
| 1478476800000 | 560.78 |
| 1478563200000 | 561.67 |
| 1478649600000 | 564.12 |
| 1478736000000 | 565.52 |
| 1478822400000 | 559.83 |
| 1479081600000 | 561.79 |
| 1479168000000 | 567.27 |
| 1479254400000 | 567.1 |
| 1479340800000 | 570.59 |
| 1479427200000 | 576.26 |
| 1479686400000 | 576.33 |
| 1479772800000 | 580.25 |
| 1479859200000 | 580.1 |
| 1479945600000 | 581.94 |
| 1480032000000 | 580.63 |
| 1480291200000 | 578.29 |
| 1480377600000 | 577.33 |
| 1480464000000 | 579.38 |
| 1480550400000 | 578.37 |
| 1480636800000 | 574.1 |
| 1480896000000 | 577.92 |
| 1480982400000 | 579.37 |
| 1481068800000 | 583.38 |
| 1481155200000 | 588.63 |
| 1481241600000 | 594.6 |
| 1481500800000 | 591.55 |
| 1481587200000 | 595 |
| 1481673600000 | 591.04 |
| 1481760000000 | 593.6799 |
| 1481846400000 | 594.1799 |
| 1482105600000 | 596.9 |
| 1482192000000 | 597.73 |
| 1482278400000 | 600.9 |
| 1482364800000 | 599.3099 |
| 1482451200000 | 602.38 |
| 1482796800000 | 605.42 |
| 1482883200000 | 608.67 |
| 1482969600000 | 607.97 |
| 1483056000000 | 609.3 |
| 1483315200000 | 615.96 |
| 1483401600000 | 617.64 |
| 1483488000000 | 614.64 |
| 1483574400000 | 612.91 |
| 1483660800000 | 612.63 |
| 1483920000000 | 608.03 |
| 1484006400000 | 607.16 |
| 1484092800000 | 610.95 |
| 1484179200000 | 608.4 |
| 1484265600000 | 613.7 |
| 1484524800000 | 610.12 |
| 1484611200000 | 605.7 |
| 1484697600000 | 609.3 |
| 1484784000000 | 609.9299 |
| 1484870400000 | 614.12 |
| 1485129600000 | 611.95 |
| 1485216000000 | 614.5599 |
| 1485302400000 | 619.87 |
| 1485388800000 | 623.7 |
| 1485475200000 | 622.63 |
| 1485734400000 | 617.39 |
| 1485820800000 | 614.46 |
| 1485907200000 | 622.1 |
| 1485993600000 | 621.94 |
| 1486080000000 | 623.38 |
| 1486339200000 | 619.13 |
| 1486425600000 | 622.6799 |
| 1486512000000 | 624.28 |
| 1486598400000 | 624.5599 |
| 1486684800000 | 627.1 |
| 1486944000000 | 631.08 |
| 1487030400000 | 633.16 |
| 1487116800000 | 634.33 |
| 1487203200000 | 632.6799 |
| 1487289600000 | 628.71 |
| 1487548800000 | 631.89 |
| 1487635200000 | 636.92 |
| 1487721600000 | 634.17 |
| 1487808000000 | 631.88 |
| 1487894400000 | 624.82 |
| 1488153600000 | 621.61 |
| 1488240000000 | 624.04 |
| 1488326400000 | 631.3 |
| 1488412800000 | 628.9299 |
| 1488499200000 | 624.89 |
| 1488758400000 | 621.82 |
| 1488844800000 | 622.72 |
| 1488931200000 | 621.4 |
| 1489017600000 | 617.8099 |
| 1489104000000 | 618.08 |
| 1489363200000 | 622.8 |
| 1489449600000 | 620.62 |
| 1489536000000 | 622.23 |
| 1489622400000 | 626.75 |
| 1489708800000 | 629.8 |
| 1489968000000 | 629.91 |
| 1490054400000 | 619.55 |
| 1490140800000 | 614.29 |
| 1490227200000 | 618.52 |
| 1490313600000 | 616.8 |
| 1490572800000 | 607.87 |
| 1490659200000 | 611.05 |
| 1490745600000 | 613.08 |
| 1490832000000 | 614.92 |
| 1490918400000 | 617.76 |
| 1491177600000 | 617.86 |
| 1491264000000 | 616.78 |
| 1491350400000 | 620.97 |
| 1491436800000 | 622.02 |
| 1491523200000 | 624.26 |
| 1491782400000 | 626.34 |
| 1491868800000 | 625.39 |
| 1491955200000 | 631.8099 |
| 1492041600000 | 630.85 |
| 1492473600000 | 628.07 |
| 1492560000000 | 629.39 |
| 1492646400000 | 630.12 |
| 1492732800000 | 628.4 |
| 1492992000000 | 636.4 |
| 1493078400000 | 641.74 |
| 1493164800000 | 647.02 |
| 1493251200000 | 646.21 |
| 1493337600000 | 647.38 |
| 1493596800000 | 646.69 |
| 1493683200000 | 653.87 |
| 1493769600000 | 648.5599 |
| 1493856000000 | 648.25 |
| 1493942400000 | 652.48 |
| 1494201600000 | 652.98 |
| 1494288000000 | 658.9299 |
| 1494374400000 | 657.13 |
| 1494460800000 | 658.45 |
| 1494547200000 | 656.39 |
| 1494806400000 | 655.6799 |
| 1494892800000 | 654.16 |
| 1494979200000 | 646.67 |
| 1495065600000 | 636.82 |
| 1495152000000 | 643.59 |
| 1495411200000 | 643.95 |
| 1495497600000 | 648.26 |
| 1495584000000 | 651.83 |
| 1495670400000 | 652.39 |
| 1495756800000 | 653.05 |
| 1496016000000 | 651.14 |
| 1496102400000 | 653.1 |
| 1496188800000 | 652.1799 |
| 1496275200000 | 656.29 |
| 1496361600000 | 659.75 |
| 1496620800000 | 659.5599 |
| 1496707200000 | 656.36 |
| 1496793600000 | 656.65 |
| 1496880000000 | 654.45 |
| 1496966400000 | 659.26 |
| 1497225600000 | 650.8 |
| 1497312000000 | 658.63 |
| 1497398400000 | 659.72 |
| 1497484800000 | 652.1 |
| 1497571200000 | 659.37 |
| 1497830400000 | 663.95 |
| 1497916800000 | 659.71 |
| 1498003200000 | 658.28 |
| 1498089600000 | 658.5599 |
| 1498176000000 | 658.98 |
| 1498435200000 | 655.78 |
| 1498521600000 | 649.01 |
| 1498608000000 | 647.2 |
| 1498694400000 | 641.13 |
| 1498780800000 | 645.61 |
| 1499040000000 | 648.89 |
| 1499126400000 | 646.8 |
| 1499212800000 | 649.57 |
| 1499299200000 | 643.8 |
| 1499385600000 | 645.71 |
| 1499644800000 | 649.49 |
| 1499731200000 | 644.03 |
| 1499817600000 | 655.38 |
| 1499904000000 | 658.99 |
| 1499990400000 | 659.65 |
| 1500249600000 | 664.29 |
| 1500336000000 | 658.76 |
| 1500422400000 | 663.54 |
| 1500508800000 | 659.86 |
| 1500595200000 | 651.77 |
| 1500854400000 | 651.03 |
| 1500940800000 | 649.74 |
| 1501027200000 | 652.63 |
| 1501113600000 | 654.61 |
| 1501200000000 | 651.12 |
| 1501459200000 | 649.94 |
| 1501545600000 | 653.6799 |
| 1501632000000 | 651.86 |
| 1501718400000 | 651.23 |
| 1501804800000 | 655.37 |
| 1502064000000 | 655.13 |
| 1502150400000 | 657.07 |
| 1502236800000 | 651.6799 |
| 1502323200000 | 647.33 |
| 1502409600000 | 637.29 |
| 1502668800000 | 646.75 |
| 1502755200000 | 645.8 |
| 1502841600000 | 650.4299 |
| 1502928000000 | 648.4299 |
| 1503014400000 | 643.83 |
| 1503273600000 | 642.75 |
| 1503360000000 | 648.29 |
| 1503446400000 | 648.88 |
| 1503532800000 | 647.61 |
| 1503619200000 | 650.71 |
| 1503878400000 | 645.78 |
| 1503964800000 | 639.21 |
| 1504051200000 | 643.69 |
| 1504137600000 | 652.52 |
| 1504224000000 | 656.6799 |
| 1504483200000 | 651.7 |
| 1504569600000 | 651.86 |
| 1504656000000 | 648.14 |
| 1504742400000 | 651.04 |
| 1504828800000 | 649.52 |
| 1505088000000 | 652.42 |
| 1505174400000 | 656.8099 |
| 1505260800000 | 656.48 |
| 1505347200000 | 657.8 |
| 1505433600000 | 652.73 |
| 1505692800000 | 655.0599 |
| 1505779200000 | 654.04 |
| 1505865600000 | 654.51 |
| 1505952000000 | 656.49 |
| 1506038400000 | 658.32 |
| 1506297600000 | 660.84 |
| 1506384000000 | 656.25 |
| 1506470400000 | 658.54 |
| 1506556800000 | 661.85 |
| 1506643200000 | 663.84 |
| 1506902400000 | 667.37 |
| 1506988800000 | 671.45 |
| 1507075200000 | 672.47 |
| 1507161600000 | 673.44 |
| 1507248000000 | 669.49 |
| 1507507200000 | 670.52 |
| 1507593600000 | 669.87 |
| 1507680000000 | 667.94 |
| 1507766400000 | 668 |
| 1507852800000 | 671.1 |
| 1508112000000 | 670.34 |
| 1508198400000 | 667.66 |
| 1508284800000 | 669.87 |
| 1508371200000 | 663.49 |
| 1508457600000 | 666.88 |
| 1508716800000 | 665.51 |
| 1508803200000 | 660.87 |
| 1508889600000 | 658.08 |
| 1508976000000 | 658.01 |
| 1509062400000 | 664.03 |
| 1509321600000 | 664.02 |
| 1509408000000 | 664.5 |
| 1509494400000 | 668.0599 |
| 1509580800000 | 663.69 |
| 1509667200000 | 667.37 |
| 1509926400000 | 668.67 |
| 1510012800000 | 664.58 |
| 1510099200000 | 665.25 |
| 1510185600000 | 652.89 |
| 1510272000000 | 650.73 |
| 1510531200000 | 641.74 |
| 1510617600000 | 637.4299 |
| 1510704000000 | 632.2 |
| 1510790400000 | 643.67 |
| 1510876800000 | 636.98 |
| 1511136000000 | 638.1799 |
| 1511222400000 | 645.1799 |
| 1511308800000 | 643.97 |
| 1511395200000 | 644.66 |
| 1511481600000 | 641.64 |
| 1511740800000 | 636.46 |
| 1511827200000 | 638.97 |
| 1511913600000 | 639.16 |
| 1512000000000 | 636.27 |
| 1512086400000 | 633.82 |
| 1512345600000 | 637.41 |
| 1512432000000 | 635.58 |
| 1512518400000 | 634.67 |
| 1512604800000 | 634.02 |
| 1512691200000 | 637.99 |
| 1512950400000 | 638.38 |
| 1513036800000 | 644.95 |
| 1513123200000 | 643.84 |
| 1513209600000 | 642.02 |
| 1513296000000 | 635.96 |
| 1513555200000 | 643.23 |
| 1513641600000 | 642.24 |
| 1513728000000 | 641.49 |
| 1513814400000 | 641.83 |
| 1513900800000 | 645.33 |
| 1514332800000 | 649.8099 |
| 1514419200000 | 650.63 |
| 1514505600000 | 652.24 |
| 1514851200000 | 652.6 |
| 1514937600000 | 658.79 |
| 1515024000000 | 664.13 |
| 1515110400000 | 671.52 |
| 1515369600000 | 674.4 |
| 1515456000000 | 680.03 |
| 1515542400000 | 678.54 |
| 1515628800000 | 676.15 |
| 1515715200000 | 674.88 |
| 1515974400000 | 672.1 |
| 1516060800000 | 670.49 |
| 1516147200000 | 669.01 |
| 1516233600000 | 668.27 |
| 1516320000000 | 672.3099 |
| 1516579200000 | 672.6799 |
| 1516665600000 | 674.34 |
| 1516752000000 | 673.2 |
| 1516838400000 | 667.33 |
| 1516924800000 | 671.45 |
| 1517184000000 | 668.57 |
| 1517270400000 | 660.47 |
| 1517356800000 | 660.79 |
| 1517443200000 | 662.21 |
| 1517529600000 | 652.89 |
| 1517788800000 | 638.12 |
| 1517875200000 | 627.2 |
| 1517961600000 | 640.85 |
| 1518048000000 | 630.88 |
| 1518134400000 | 626.83 |
| 1518393600000 | 635.57 |
| 1518480000000 | 634.04 |
| 1518566400000 | 640.28 |
| 1518652800000 | 641.16 |
| 1518739200000 | 653.26 |
| 1518998400000 | 651.0599 |
| 1519084800000 | 653.75 |
| 1519171200000 | 654.72 |
| 1519257600000 | 652.02 |
| 1519344000000 | 653.61 |
| 1519603200000 | 656.3099 |
| 1519689600000 | 654.5599 |
| 1519776000000 | 652.83 |
| 1519862400000 | 643.85 |
| 1519948800000 | 630.07 |
| 1520208000000 | 634.85 |
| 1520294400000 | 641.64 |
| 1520380800000 | 643.04 |
| 1520467200000 | 652.17 |
| 1520553600000 | 655.47 |
| 1520812800000 | 656.48 |
| 1520899200000 | 654.78 |
| 1520985600000 | 654.49 |
| 1521072000000 | 659.17 |
| 1521158400000 | 654.58 |
| 1521417600000 | 648.08 |
| 1521504000000 | 650.6 |
| 1521590400000 | 648.35 |
| 1521676800000 | 636.4 |
| 1521763200000 | 635.94 |
| 1522022400000 | 632.12 |
| 1522108800000 | 638.5 |
| 1522195200000 | 634.74 |
| 1522281600000 | 636.61 |
| 1522713600000 | 634.39 |
| 1522800000000 | 624.22 |
| 1522886400000 | 637.1799 |
| 1522972800000 | 637.14 |
| 1523232000000 | 635.73 |
| 1523318400000 | 642.35 |
| 1523404800000 | 638.42 |
| 1523491200000 | 644.27 |
| 1523577600000 | 648.53 |
| 1523836800000 | 647.15 |
| 1523923200000 | 655.87 |
| 1524009600000 | 662.05 |
| 1524096000000 | 665.57 |
| 1524182400000 | 664.47 |
| 1524441600000 | 667.88 |
| 1524528000000 | 664.8 |
| 1524614400000 | 659.57 |
| 1524700800000 | 667.46 |
| 1524787200000 | 666.2 |
| 1525046400000 | 666.2 |
| 1525132800000 | 664.24 |
| 1525219200000 | 667.1 |
| 1525305600000 | 668.59 |
| 1525392000000 | 670.08 |
| 1525651200000 | 678.44 |
| 1525737600000 | 684.7 |
| 1525824000000 | 690.19 |
| 1525910400000 | 691.41 |
| 1525996800000 | 694.32 |
| 1526256000000 | 690.91 |
| 1526342400000 | 688.64 |
| 1526428800000 | 693.83 |
| 1526515200000 | 694.17 |
| 1526601600000 | 697.98 |
| 1526860800000 | 703.72 |
| 1526947200000 | 703.96 |
| 1527033600000 | 696.57 |
| 1527120000000 | 695.39 |
| 1527206400000 | 699.08 |
| 1527465600000 | 696.65 |
| 1527552000000 | 687.03 |
| 1527638400000 | 692.1799 |
| 1527724800000 | 692.03 |
| 1527811200000 | 697.51 |
| 1528070400000 | 704.3099 |
| 1528156800000 | 703.76 |
| 1528243200000 | 702.67 |
| 1528329600000 | 705.3099 |
| 1528416000000 | 705.66 |
| 1528675200000 | 709.83 |
| 1528761600000 | 711.08 |
| 1528848000000 | 711.54 |
| 1528934400000 | 719.83 |
| 1529020800000 | 707.78 |
| 1529280000000 | 705.55 |
| 1529366400000 | 698.1 |
| 1529452800000 | 702.01 |
| 1529539200000 | 693.63 |
| 1529625600000 | 697.17 |
| 1529884800000 | 688.14 |
| 1529971200000 | 688.25 |
| 1530057600000 | 690.19 |
| 1530144000000 | 680.52 |
| 1530230400000 | 688.98 |
| 1530489600000 | 682.35 |
| 1530576000000 | 686.71 |
| 1530662400000 | 687.3 |
| 1530748800000 | 688.86 |
| 1530835200000 | 690.53 |
| 1531094400000 | 699.11 |
| 1531180800000 | 706.17 |
| 1531267200000 | 697.96 |
| 1531353600000 | 701.05 |
| 1531440000000 | 699.34 |
| 1531699200000 | 703.1799 |
| 1531785600000 | 706.42 |
| 1531872000000 | 704.69 |
| 1531958400000 | 701.86 |
| 1532044800000 | 698.02 |
| 1532304000000 | 699.23 |
| 1532390400000 | 710.67 |
| 1532476800000 | 709.72 |
| 1532563200000 | 714.66 |
| 1532649600000 | 719.17 |
| 1532908800000 | 719.12 |
| 1532995200000 | 717.77 |
| 1533081600000 | 718.88 |
| 1533168000000 | 716.9 |
| 1533254400000 | 715.66 |
| 1533513600000 | 717.38 |
| 1533600000000 | 719.45 |
| 1533686400000 | 717.01 |
| 1533772800000 | 718.47 |
| 1533859200000 | 712.85 |
| 1534118400000 | 710.03 |
| 1534204800000 | 708.46 |
| 1534291200000 | 696.88 |
| 1534377600000 | 701.02 |
| 1534464000000 | 702.51 |
| 1534723200000 | 704.28 |
| 1534809600000 | 704.71 |
| 1534896000000 | 709.22 |
| 1534982400000 | 707.98 |
| 1535068800000 | 707.38 |
| 1535328000000 | 710.26 |
| 1535414400000 | 710.91 |
| 1535500800000 | 707.37 |
| 1535587200000 | 710.45 |
| 1535673600000 | 708.92 |
| 1535932800000 | 711.76 |
| 1536019200000 | 706.1 |
| 1536105600000 | 698.04 |
| 1536192000000 | 692.5 |
| 1536278400000 | 693.44 |
| 1536537600000 | 696.45 |
| 1536624000000 | 699.04 |
| 1536710400000 | 707.14 |
| 1536796800000 | 705.4299 |
| 1536883200000 | 707.28 |
| 1537142400000 | 712.78 |
| 1537228800000 | 711.72 |
| 1537315200000 | 712.54 |
| 1537401600000 | 714.42 |
| 1537488000000 | 716.62 |
| 1537747200000 | 712.9299 |
| 1537833600000 | 714.25 |
| 1537920000000 | 714.19 |
| 1538006400000 | 717.87 |
| 1538092800000 | 715.32 |
| 1538352000000 | 717.62 |
| 1538438400000 | 716.29 |
| 1538524800000 | 721.3099 |
| 1538611200000 | 707.94 |
| 1538697600000 | 699.44 |
| 1538956800000 | 691.79 |
| 1539043200000 | 691.07 |
| 1539129600000 | 678.1 |
| 1539216000000 | 666.54 |
| 1539302400000 | 668.5 |
| 1539561600000 | 664.41 |
| 1539648000000 | 679.9 |
| 1539734400000 | 679.32 |
| 1539820800000 | 676.7 |
| 1539907200000 | 669.51 |
| 1540166400000 | 664.83 |
| 1540252800000 | 646.33 |
| 1540339200000 | 648.52 |
| 1540425600000 | 647.02 |
| 1540512000000 | 643.77 |
| 1540771200000 | 652.65 |
| 1540857600000 | 651.91 |
| 1540944000000 | 668.8 |
| 1541030400000 | 668.49 |
| 1541116800000 | 680.66 |
| 1541376000000 | 675.54 |
| 1541462400000 | 676.66 |
| 1541548800000 | 681.59 |
| 1541635200000 | 682.94 |
| 1541721600000 | 678.1799 |
| 1541980800000 | 668.9299 |
| 1542067200000 | 664.76 |
| 1542153600000 | 661.36 |
| 1542240000000 | 654.92 |
| 1542326400000 | 658.23 |
| 1542585600000 | 649.09 |
| 1542672000000 | 632.03 |
| 1542758400000 | 640.13 |
| 1542844800000 | 637.41 |
| 1542931200000 | 637.9 |
| 1543190400000 | 644.66 |
| 1543276800000 | 646.04 |
| 1543363200000 | 647.82 |
| 1543449600000 | 651.32 |
| 1543536000000 | 650.28 |
| 1543795200000 | 657.66 |
| 1543881600000 | 652.39 |
| 1543968000000 | 648.04 |
| 1544054400000 | 629.5599 |
| 1544140800000 | 634.26 |
| 1544400000000 | 619.63 |
| 1544486400000 | 630.4 |
| 1544572800000 | 640.98 |
| 1544659200000 | 640.74 |
| 1544745600000 | 636.8 |
| 1545004800000 | 627.55 |
| 1545091200000 | 620.47 |
| 1545177600000 | 622 |
| 1545264000000 | 612.74 |
| 1545350400000 | 609.7 |
| 1545609600000 | 607.91 |
| 1545868800000 | 597.28 |
| 1545955200000 | 610.92 |
| 1546214400000 | 616.44 |
| 1546387200000 | 620.28 |
| 1546473600000 | 612.92 |
| 1546560000000 | 630.86 |
| 1546819200000 | 637.53 |
| 1546905600000 | 645.48 |
| 1546992000000 | 650 |
| 1547078400000 | 648.58 |
| 1547164800000 | 650.87 |
| 1547424000000 | 646.23 |
| 1547510400000 | 647.45 |
| 1547596800000 | 652.25 |
| 1547683200000 | 651.45 |
| 1547769600000 | 661.03 |
| 1548028800000 | 661.11 |
| 1548115200000 | 657.47 |
| 1548201600000 | 654.47 |
| 1548288000000 | 653.4 |
| 1548374400000 | 656.15 |
| 1548633600000 | 650.8099 |
| 1548720000000 | 656.54 |
| 1548806400000 | 659.72 |
| 1548892800000 | 658.97 |
| 1548979200000 | 660.55 |
| 1549238400000 | 661.3 |
| 1549324800000 | 667.28 |
| 1549411200000 | 668.55 |
| 1549497600000 | 660.14 |
| 1549584000000 | 654.49 |
| 1549843200000 | 659.85 |
| 1549929600000 | 662.19 |
| 1550016000000 | 669.22 |
| 1550102400000 | 665.05 |
| 1550188800000 | 671.9299 |
| 1550448000000 | 675.76 |
| 1550534400000 | 669.48 |
| 1550620800000 | 674.65 |
| 1550707200000 | 673.85 |
| 1550793600000 | 678.07 |
| 1551052800000 | 680.55 |
| 1551139200000 | 683.24 |
| 1551225600000 | 683.61 |
| 1551312000000 | 678.99 |
| 1551398400000 | 681.46 |
| 1551657600000 | 682.52 |
| 1551744000000 | 684.13 |
| 1551830400000 | 682.12 |
| 1551916800000 | 672.27 |
| 1552003200000 | 667.11 |
| 1552262400000 | 675.12 |
| 1552348800000 | 679.8 |
| 1552435200000 | 684.26 |
| 1552521600000 | 688.24 |
| 1552608000000 | 693.37 |
| 1552867200000 | 694.2 |
| 1552953600000 | 700.38 |
| 1553040000000 | 696.1799 |
| 1553126400000 | 695.17 |
| 1553212800000 | 683.05 |
| 1553472000000 | 679.36 |
| 1553558400000 | 683.65 |
| 1553644800000 | 683.04 |
| 1553731200000 | 684.79 |
| 1553817600000 | 690.98 |
| 1554076800000 | 702.53 |
| 1554163200000 | 705.96 |
| 1554249600000 | 715.8 |
| 1554336000000 | 714.19 |
| 1554422400000 | 715.14 |
| 1554681600000 | 715.4299 |
| 1554768000000 | 712.52 |
| 1554854400000 | 716.42 |
| 1554940800000 | 717.35 |
| 1555027200000 | 721.04 |
| 1555286400000 | 722.48 |
| 1555372800000 | 724.4 |
| 1555459200000 | 723.27 |
| 1555545600000 | 724.27 |
| 1555977600000 | 724.55 |
| 1556064000000 | 722.88 |
| 1556150400000 | 722.39 |
| 1556236800000 | 721.75 |
| 1556496000000 | 723.01 |
| 1556582400000 | 719.91 |
| 1556668800000 | 717.9299 |
| 1556755200000 | 713.21 |
| 1556841600000 | 717.85 |
| 1557100800000 | 708.4 |
| 1557187200000 | 703.79 |
| 1557273600000 | 703.47 |
| 1557360000000 | 692.55 |
| 1557446400000 | 700.64 |
| 1557705600000 | 690.6799 |
| 1557792000000 | 698.97 |
| 1557878400000 | 703.51 |
| 1557964800000 | 713.6799 |
| 1558051200000 | 711.64 |
| 1558310400000 | 703.2 |
| 1558396800000 | 709.64 |
| 1558483200000 | 713.94 |
| 1558569600000 | 702.65 |
| 1558656000000 | 708.52 |
| 1558915200000 | 706.51 |
| 1559001600000 | 708.8099 |
| 1559088000000 | 697.46 |
| 1559174400000 | 699.83 |
| 1559260800000 | 695.9 |
| 1559520000000 | 694.69 |
| 1559606400000 | 701.48 |
| 1559692800000 | 703.8099 |
| 1559779200000 | 703.12 |
| 1559865600000 | 711.16 |
| 1560124800000 | 715.2 |
| 1560211200000 | 720.41 |
| 1560297600000 | 718.37 |
| 1560384000000 | 720.65 |
| 1560470400000 | 719.59 |
| 1560729600000 | 718.14 |
| 1560816000000 | 726.36 |
| 1560902400000 | 723.28 |
| 1560988800000 | 726.83 |
| 1561075200000 | 727.19 |
| 1561334400000 | 724.26 |
| 1561420800000 | 724.72 |
| 1561507200000 | 723.46 |
| 1561593600000 | 723.9 |
| 1561680000000 | 726.0599 |
| 1561939200000 | 734.84 |
| 1562025600000 | 737.21 |
| 1562112000000 | 742.8 |
| 1562198400000 | 745.6 |
| 1562284800000 | 736.41 |
| 1562544000000 | 738.87 |
| 1562630400000 | 733.27 |
| 1562716800000 | 734.34 |
| 1562803200000 | 734.27 |
| 1562889600000 | 735.79 |
| 1563148800000 | 738.26 |
| 1563235200000 | 735.9299 |
| 1563321600000 | 731.26 |
| 1563408000000 | 723.89 |
| 1563494400000 | 727.24 |
| 1563753600000 | 728.7 |
| 1563840000000 | 730.61 |
| 1563926400000 | 730.8 |
| 1564012800000 | 726.9 |
| 1564099200000 | 724.95 |
| 1564358400000 | 725.15 |
| 1564444800000 | 713.53 |
| 1564531200000 | 714.3 |
| 1564617600000 | 717.21 |
| 1564704000000 | 706.71 |
| 1564963200000 | 687.0599 |
| 1565049600000 | 687.64 |
| 1565136000000 | 681.67 |
| 1565222400000 | 692.57 |
| 1565308800000 | 690.92 |
| 1565568000000 | 685.48 |
| 1565654400000 | 689.32 |
| 1565740800000 | 672.61 |
| 1565827200000 | 668.47 |
| 1565913600000 | 677.69 |
| 1566172800000 | 688.23 |
| 1566259200000 | 687.6799 |
| 1566345600000 | 698.11 |
| 1566432000000 | 694.87 |
| 1566518400000 | 692.25 |
| 1566777600000 | 685.48 |
| 1566864000000 | 689.36 |
| 1566950400000 | 685.86 |
| 1567036800000 | 692.69 |
| 1567123200000 | 700.1 |
| 1567382400000 | 700.91 |
| 1567468800000 | 696.66 |
| 1567555200000 | 705.04 |
| 1567641600000 | 707.98 |
| 1567728000000 | 712.64 |
| 1567987200000 | 710.8099 |
| 1568073600000 | 705.11 |
| 1568160000000 | 712.92 |
| 1568246400000 | 714.5599 |
| 1568332800000 | 719.35 |
| 1568592000000 | 719.59 |
| 1568678400000 | 716.23 |
| 1568764800000 | 720.89 |
| 1568851200000 | 719.97 |
| 1568937600000 | 719.39 |
| 1569196800000 | 712.25 |
| 1569283200000 | 716.64 |
| 1569369600000 | 708.38 |
| 1569456000000 | 712.57 |
| 1569542400000 | 714.34 |
| 1569801600000 | 718.54 |
| 1569888000000 | 711.54 |
| 1569974400000 | 694.54 |
| 1570060800000 | 689.22 |
| 1570147200000 | 697.6 |
| 1570406400000 | 700.15 |
| 1570492800000 | 696.69 |
| 1570579200000 | 696.95 |
| 1570665600000 | 701.59 |
| 1570752000000 | 708.91 |
| 1571011200000 | 708.28 |
| 1571097600000 | 713.95 |
| 1571184000000 | 711.62 |
| 1571270400000 | 715.82 |
| 1571356800000 | 716.4 |
| 1571616000000 | 720.82 |
| 1571702400000 | 718.94 |
| 1571788800000 | 718.78 |
| 1571875200000 | 725.28 |
| 1571961600000 | 730.02 |
| 1572220800000 | 731.24 |
| 1572307200000 | 726.57 |
| 1572393600000 | 730.36 |
| 1572480000000 | 728.4 |
| 1572566400000 | 737.3099 |
| 1572825600000 | 743.86 |
| 1572912000000 | 744.47 |
| 1572998400000 | 748.54 |
| 1573084800000 | 755.24 |
| 1573171200000 | 755.09 |
| 1573430400000 | 755.38 |
| 1573516800000 | 758.05 |
| 1573603200000 | 755.24 |
| 1573689600000 | 757.34 |
| 1573776000000 | 762.97 |
| 1574035200000 | 760.73 |
| 1574121600000 | 757.58 |
| 1574208000000 | 758.28 |
| 1574294400000 | 753.6 |
| 1574380800000 | 759.92 |
| 1574640000000 | 765.49 |
| 1574726400000 | 773.09 |
| 1574812800000 | 773.23 |
| 1574899200000 | 771.92 |
| 1574985600000 | 770.97 |
| 1575244800000 | 766.87 |
| 1575331200000 | 761.38 |
| 1575417600000 | 773 |
| 1575504000000 | 775.66 |
| 1575590400000 | 784.38 |
| 1575849600000 | 782.21 |
| 1575936000000 | 782.72 |
| 1576022400000 | 785.48 |
| 1576108800000 | 787.2 |
| 1576195200000 | 794.13 |
| 1576454400000 | 802.27 |
| 1576540800000 | 801.66 |
| 1576627200000 | 799.51 |
| 1576713600000 | 804.48 |
| 1576800000000 | 813.11 |
| 1577059200000 | 817.01 |
| 1577145600000 | 818.05 |
| 1577404800000 | 823.41 |
| 1577664000000 | 820 |
| 1577750400000 | 816.66 |
| 1577923200000 | 830.36 |
| 1578009600000 | 825.37 |
| 1578268800000 | 819.9 |
| 1578355200000 | 819.73 |
| 1578441600000 | 819.91 |
| 1578528000000 | 824.71 |
| 1578614400000 | 824.89 |
| 1578873600000 | 829.03 |
| 1578960000000 | 829.54 |
| 1579046400000 | 827.8099 |
| 1579132800000 | 832.09 |
| 1579219200000 | 838.11 |
| 1579478400000 | 841.04 |
| 1579564800000 | 835.24 |
| 1579651200000 | 835.63 |
| 1579737600000 | 824.19 |
| 1579824000000 | 831.76 |
| 1580083200000 | 809.41 |
| 1580169600000 | 813.52 |
| 1580256000000 | 818.91 |
| 1580342400000 | 804.94 |
| 1580428800000 | 805.1799 |
| 1580688000000 | 803.87 |
| 1580774400000 | 821.09 |
| 1580860800000 | 834.89 |
| 1580947200000 | 833.78 |
| 1581033600000 | 826.5599 |
| 1581292800000 | 828.58 |
| 1581379200000 | 842.83 |
| 1581465600000 | 849.69 |
| 1581552000000 | 848.89 |
| 1581638400000 | 850.87 |
| 1581897600000 | 851.56 |
| 1581984000000 | 846.61 |
| 1582070400000 | 858.45 |
| 1582156800000 | 860.35 |
| 1582243200000 | 856.5 |
| 1582502400000 | 819.35 |
| 1582588800000 | 803.97 |
| 1582675200000 | 803.39 |
| 1582761600000 | 766.9299 |
| 1582848000000 | 743.97 |
| 1583107200000 | 746.08 |
| 1583193600000 | 770.82 |
| 1583280000000 | 767.07 |
| 1583366400000 | 753.47 |
| 1583452800000 | 727.85 |
| 1583712000000 | 674.33 |
| 1583798400000 | 666.89 |
| 1583884800000 | 648.51 |
| 1583971200000 | 564.74 |
| 1584057600000 | 572.2 |
| 1584316800000 | 532.21 |
| 1584403200000 | 528.72 |
| 1584489600000 | 496.05 |
| 1584576000000 | 503.98 |
| 1584662400000 | 519.3099 |
| 1584921600000 | 492.25 |
| 1585008000000 | 528.22 |
| 1585094400000 | 545.91 |
| 1585180800000 | 561.11 |
| 1585267200000 | 547.58 |
| 1585526400000 | 556.26 |
| 1585612800000 | 583.05 |
| 1585699200000 | 570.78 |
| 1585785600000 | 568.05 |
| 1585872000000 | 567.05 |
| 1586131200000 | 588.8099 |
| 1586217600000 | 611.97 |
| 1586304000000 | 614.34 |
| 1586390400000 | 621.89 |
| 1586822400000 | 631 |
| 1586908800000 | 608.34 |
| 1586995200000 | 605.28 |
| 1587081600000 | 624.91 |
| 1587340800000 | 628.85 |
| 1587427200000 | 613.47 |
| 1587513600000 | 616.6799 |
| 1587600000000 | 634.52 |
| 1587686400000 | 627.75 |
| 1587945600000 | 635.51 |
| 1588032000000 | 651.99 |
| 1588118400000 | 666.08 |
| 1588204800000 | 665.75 |
| 1588291200000 | 660.09 |
| 1588550400000 | 638.45 |
| 1588636800000 | 653.13 |
| 1588723200000 | 656.42 |
| 1588809600000 | 672.0599 |
| 1588896000000 | 682.62 |
| 1589155200000 | 678.8099 |
| 1589241600000 | 683.3099 |
| 1589328000000 | 670.22 |
| 1589414400000 | 648.92 |
| 1589500800000 | 655.28 |
| 1589760000000 | 680.44 |
| 1589846400000 | 693.36 |
| 1589932800000 | 700.78 |
| 1590019200000 | 699.95 |
| 1590105600000 | 700.57 |
| 1590364800000 | 714.92 |
| 1590451200000 | 724.9 |
| 1590537600000 | 721.58 |
| 1590624000000 | 732.83 |
| 1590710400000 | 738.88 |
| 1590969600000 | 746.42 |
| 1591056000000 | 756.8099 |
| 1591142400000 | 770.88 |
| 1591228800000 | 774.98 |
| 1591315200000 | 783.87 |
| 1591574400000 | 780.77 |
| 1591660800000 | 769.66 |
| 1591747200000 | 761.48 |
| 1591833600000 | 732.98 |
| 1591920000000 | 733.6799 |
| 1592179200000 | 734.3 |
| 1592265600000 | 754.72 |
| 1592352000000 | 763.54 |
| 1592438400000 | 760.78 |
| 1592524800000 | 758.76 |
| 1592784000000 | 749.15 |
| 1592870400000 | 761.7 |
| 1592956800000 | 750.67 |
| 1593043200000 | 749.4299 |
| 1593129600000 | 749.73 |
| 1593388800000 | 752.62 |
| 1593475200000 | 755.4299 |
| 1593561600000 | 764.32 |
| 1593648000000 | 773.2 |
| 1593734400000 | 773.85 |
| 1593993600000 | 783.73 |
| 1594080000000 | 784.76 |
| 1594166400000 | 784.83 |
| 1594252800000 | 779.74 |
| 1594339200000 | 782.4299 |
| 1594598400000 | 794.44 |
| 1594684800000 | 789.73 |
| 1594771200000 | 804.67 |
| 1594857600000 | 808.22 |
| 1594944000000 | 811.63 |
| 1595203200000 | 822.66 |
| 1595289600000 | 827.11 |
| 1595376000000 | 827.5 |
| 1595462400000 | 825.75 |
| 1595548800000 | 812.6799 |
| 1595808000000 | 817.07 |
| 1595894400000 | 814.37 |
| 1595980800000 | 817.3 |
| 1596067200000 | 799.72 |
| 1596153600000 | 803.9 |
| 1596412800000 | 817.86 |
| 1596499200000 | 815.82 |
| 1596585600000 | 824.52 |
| 1596672000000 | 825.19 |
| 1596758400000 | 828.54 |
| 1597017600000 | 830.23 |
| 1597104000000 | 838.61 |
| 1597190400000 | 842.7 |
| 1597276800000 | 848.04 |
| 1597363200000 | 838.97 |
| 1597622400000 | 844.58 |
| 1597708800000 | 838.2 |
| 1597795200000 | 842.19 |
| 1597881600000 | 836.8 |
| 1597968000000 | 836.73 |
| 1598227200000 | 845.5 |
| 1598313600000 | 843.44 |
| 1598400000000 | 855.48 |
| 1598486400000 | 851.22 |
| 1598572800000 | 850.7 |
| 1598832000000 | 853.75 |
| 1598918400000 | 849.46 |
| 1599004800000 | 856.03 |
| 1599091200000 | 840.42 |
| 1599177600000 | 831.4299 |
| 1599436800000 | 848.36 |
| 1599523200000 | 838.05 |
| 1599609600000 | 850.25 |
| 1599696000000 | 847.91 |
| 1599782400000 | 849.68 |
| 1600041600000 | 850.53 |
| 1600128000000 | 858.83 |
| 1600214400000 | 869.19 |
| 1600300800000 | 871.56 |
| 1600387200000 | 872.87 |
| 1600646400000 | 840.87 |
| 1600732800000 | 844.04 |
| 1600819200000 | 840.24 |
| 1600905600000 | 828.54 |
| 1600992000000 | 833.42 |
| 1601251200000 | 848.58 |
| 1601337600000 | 852.6 |
| 1601424000000 | 861.58 |
| 1601510400000 | 868.26 |
| 1601596800000 | 867.74 |
| 1601856000000 | 878.54 |
| 1601942400000 | 879.5 |
| 1602028800000 | 880.89 |
| 1602115200000 | 887.26 |
| 1602201600000 | 895.64 |
| 1602460800000 | 904.36 |
| 1602547200000 | 899.87 |
| 1602633600000 | 902.48 |
| 1602720000000 | 887.4 |
| 1602806400000 | 893.5 |
| 1603065600000 | 895.02 |
| 1603152000000 | 890.9 |
| 1603238400000 | 876.65 |
| 1603324800000 | 872.6 |
| 1603411200000 | 870.35 |
| 1603670400000 | 841.87 |
| 1603756800000 | 840.75 |
| 1603843200000 | 803.86 |
| 1603929600000 | 803.3099 |
| 1604016000000 | 816.52 |
| 1604275200000 | 824.7 |
| 1604361600000 | 841.77 |
| 1604448000000 | 869.03 |
| 1604534400000 | 877.81 |
| 1604620800000 | 875.79 |
| 1604880000000 | 896.23 |
| 1604966400000 | 892.95 |
| 1605052800000 | 900.98 |
| 1605139200000 | 897.03 |
| 1605225600000 | 894.43 |
| 1605484800000 | 911.94 |
| 1605571200000 | 906.53 |
| 1605657600000 | 914.4 |
| 1605744000000 | 908.45 |
| 1605830400000 | 915.99 |
| 1606089600000 | 918.5 |
| 1606176000000 | 925.62 |
| 1606262400000 | 928.55 |
| 1606348800000 | 932.33 |
| 1606435200000 | 941.78 |
| 1606694400000 | 939.28 |
| 1606780800000 | 940.46 |
| 1606867200000 | 931.91 |
| 1606953600000 | 931.37 |
| 1607040000000 | 938.4 |
| 1607299200000 | 942.63 |
| 1607385600000 | 945.88 |
| 1607472000000 | 948.14 |
| 1607558400000 | 945.14 |
| 1607644800000 | 945.19 |
| 1607904000000 | 957.39 |
| 1607990400000 | 959.35 |
| 1608076800000 | 966.29 |
| 1608163200000 | 975.24 |
| 1608249600000 | 980.63 |
| 1608508800000 | 966.63 |
| 1608595200000 | 977.51 |
| 1608681600000 | 991.65 |
| 1608768000000 | 993.82 |
| 1609113600000 | 1000.85 |
| 1609200000000 | 1015.62 |
| 1609286400000 | 1012.93 |
| 1609372800000 | 1014.43 |
| 1609718400000 | 1018.97 |
| 1609804800000 | 1020.88 |
| 1609891200000 | 1023.86 |
| 1609977600000 | 1034.02 |
| 1610064000000 | 1044.71 |
| 1610323200000 | 1026.22 |
| 1610409600000 | 1031.19 |
| 1610496000000 | 1030.99 |
| 1610582400000 | 1039.63 |
| 1610668800000 | 1022.16 |
| 1610928000000 | 1030.46 |
| 1611014400000 | 1037.54 |
| 1611100800000 | 1045.26 |
| 1611187200000 | 1046.91 |
| 1611273600000 | 1037.35 |
| 1611532800000 | 1022.58 |
| 1611619200000 | 1024.42 |
| 1611705600000 | 1001.76 |
| 1611792000000 | 1003.35 |
| 1611878400000 | 1001.51 |
| 1612137600000 | 1016.43 |
| 1612224000000 | 1031.89 |
| 1612310400000 | 1038.52 |
| 1612396800000 | 1043.21 |
| 1612483200000 | 1049.76 |
| 1612742400000 | 1053.64 |
| 1612828800000 | 1046.6199 |
| 1612915200000 | 1044.8599 |
| 1613001600000 | 1058.03 |
| 1613088000000 | 1063.24 |
| 1613347200000 | 1073.7 |
| 1613433600000 | 1072.15 |
| 1613520000000 | 1060.89 |
| 1613606400000 | 1044.17 |
| 1613692800000 | 1057.64 |
| 1613952000000 | 1055.4 |
| 1614038400000 | 1040.25 |
| 1614124800000 | 1046.08 |
| 1614211200000 | 1054.8599 |
| 1614297600000 | 1032.78 |
| 1614556800000 | 1061.6099 |
| 1614643200000 | 1066.9 |
| 1614729600000 | 1064.27 |
| 1614816000000 | 1050.31 |
| 1614902400000 | 1043.71 |
| 1615161600000 | 1054.89 |
| 1615248000000 | 1073.8 |
| 1615334400000 | 1075.68 |
| 1615420800000 | 1089.54 |
| 1615507200000 | 1081.82 |
| 1615766400000 | 1082.25 |
| 1615852800000 | 1092.8 |
| 1615939200000 | 1078 |
| 1616025600000 | 1082.4 |
| 1616112000000 | 1078.13 |
| 1616371200000 | 1084.23 |
| 1616457600000 | 1078.15 |
| 1616544000000 | 1078.82 |
| 1616630400000 | 1068.47 |
| 1616716800000 | 1084.04 |
| 1616976000000 | 1080.6199 |
| 1617062400000 | 1088.39 |
| 1617148800000 | 1093.57 |
| 1617235200000 | 1104.1199 |
| 1617667200000 | 1123.09 |
| 1617753600000 | 1125.71 |
| 1617840000000 | 1135.02 |
| 1617926400000 | 1140.6 |
| 1618185600000 | 1131.8 |
| 1618272000000 | 1147.75 |
| 1618358400000 | 1151.58 |
| 1618444800000 | 1160.68 |
| 1618531200000 | 1176.02 |
| 1618790400000 | 1171.16 |
| 1618876800000 | 1151.54 |
| 1618963200000 | 1150.3 |
| 1619049600000 | 1169.6199 |
| 1619136000000 | 1176.21 |
| 1619395200000 | 1188.48 |
| 1619481600000 | 1185.93 |
| 1619568000000 | 1186.85 |
| 1619654400000 | 1186.44 |
| 1619740800000 | 1173.49 |
| 1620000000000 | 1179.22 |
| 1620086400000 | 1155.25 |
| 1620172800000 | 1173.68 |
| 1620259200000 | 1159.58 |
| 1620345600000 | 1181.99 |
| 1620604800000 | 1177.45 |
| 1620691200000 | 1145.33 |
| 1620777600000 | 1139.17 |
| 1620864000000 | 1137.78 |
| 1620950400000 | 1143.63 |
| 1621209600000 | 1146.03 |
| 1621296000000 | 1162.07 |
| 1621382400000 | 1140.96 |
| 1621468800000 | 1161.06 |
| 1621555200000 | 1167.14 |
| 1621814400000 | 1169.84 |
| 1621900800000 | 1172.64 |
| 1621987200000 | 1165.7 |
| 1622073600000 | 1172.3599 |
| 1622160000000 | 1182.38 |
| 1622419200000 | 1182.49 |
| 1622505600000 | 1194.95 |
| 1622592000000 | 1191.57 |
| 1622678400000 | 1189.79 |
| 1622764800000 | 1200.1099 |
| 1623024000000 | 1196.93 |
| 1623110400000 | 1200.57 |
| 1623196800000 | 1198.64 |
| 1623283200000 | 1198.43 |
| 1623369600000 | 1198.44 |
| 1623628800000 | 1203.55 |
| 1623715200000 | 1192.8699 |
| 1623801600000 | 1188.48 |
| 1623888000000 | 1176.57 |
| 1623974400000 | 1159.89 |
| 1624233600000 | 1160.34 |
| 1624320000000 | 1165.6099 |
| 1624406400000 | 1162.2 |
| 1624492800000 | 1171.04 |
| 1624579200000 | 1173.63 |
| 1624838400000 | 1172.25 |
| 1624924800000 | 1185.66 |
| 1625011200000 | 1179.33 |
| 1625097600000 | 1188.32 |
| 1625184000000 | 1200.75 |
| 1625443200000 | 1209.25 |
| 1625529600000 | 1210.72 |
| 1625616000000 | 1218.39 |
| 1625702400000 | 1199.92 |
| 1625788800000 | 1212.43 |
| 1626048000000 | 1229.27 |
| 1626134400000 | 1229.99 |
| 1626220800000 | 1228.41 |
| 1626307200000 | 1215.43 |
| 1626393600000 | 1211.73 |
| 1626652800000 | 1185.97 |
| 1626739200000 | 1187.3 |
| 1626825600000 | 1213.41 |
| 1626912000000 | 1231.84 |
| 1626998400000 | 1236.83 |
| 1627257600000 | 1243.41 |
| 1627344000000 | 1236.29 |
| 1627430400000 | 1241.84 |
| 1627516800000 | 1248 |
| 1627603200000 | 1245.3 |
| 1627862400000 | 1256.74 |
| 1627948800000 | 1255.41 |
| 1628035200000 | 1263 |
| 1628121600000 | 1266.23 |
| 1628208000000 | 1258.76 |
| 1628467200000 | 1254.34 |
| 1628553600000 | 1261.85 |
| 1628640000000 | 1264.27 |
| 1628726400000 | 1264.64 |
| 1628812800000 | 1264.8699 |
| 1629072000000 | 1252.7 |
| 1629158400000 | 1251.45 |
| 1629244800000 | 1260.55 |
| 1629331200000 | 1232.3599 |
| 1629417600000 | 1241.66 |
| 1629676800000 | 1261.6099 |
| 1629763200000 | 1260.96 |
| 1629849600000 | 1264.67 |
| 1629936000000 | 1265.83 |
| 1630022400000 | 1275.59 |
| 1630281600000 | 1284.79 |
| 1630368000000 | 1280.94 |
| 1630454400000 | 1284.46 |
| 1630540800000 | 1300.1099 |
| 1630627200000 | 1297.3599 |
| 1630886400000 | 1302.88 |
| 1630972800000 | 1296.01 |
| 1631059200000 | 1274.52 |
| 1631145600000 | 1281.38 |
| 1631232000000 | 1272.44 |
| 1631491200000 | 1264.89 |
| 1631577600000 | 1263.55 |
| 1631664000000 | 1250.6199 |
| 1631750400000 | 1257.63 |
| 1631836800000 | 1251.44 |
| 1632096000000 | 1209.93 |
| 1632182400000 | 1214.31 |
| 1632268800000 | 1231.04 |
| 1632355200000 | 1254.52 |
| 1632441600000 | 1238.78 |
| 1632700800000 | 1224.01 |
| 1632787200000 | 1187.98 |
| 1632873600000 | 1186.6099 |
| 1632960000000 | 1197.66 |
| 1633046400000 | 1197.48 |
| 1633305600000 | 1186.25 |
| 1633392000000 | 1201.07 |
| 1633478400000 | 1183.34 |
| 1633564800000 | 1202.13 |
| 1633651200000 | 1198.73 |
| 1633910400000 | 1188.9 |
| 1633996800000 | 1204.16 |
| 1634083200000 | 1231.95 |
| 1634169600000 | 1253.4 |
| 1634256000000 | 1264.45 |
| 1634515200000 | 1264.1 |
| 1634601600000 | 1276.88 |
| 1634688000000 | 1280.47 |
| 1634774400000 | 1285.19 |
| 1634860800000 | 1295.57 |
| 1635120000000 | 1289.84 |
| 1635206400000 | 1291.38 |
| 1635292800000 | 1288.04 |
| 1635379200000 | 1293.72 |
| 1635465600000 | 1285.25 |
| 1635724800000 | 1303.85 |
| 1635811200000 | 1294.3599 |
| 1635897600000 | 1305.35 |
| 1635984000000 | 1321.54 |
| 1636070400000 | 1321.31 |
| 1636329600000 | 1323.3 |
| 1636416000000 | 1323.68 |
| 1636502400000 | 1314.38 |
| 1636588800000 | 1324.2 |
| 1636675200000 | 1330.3 |
| 1636934400000 | 1332.95 |
| 1637020800000 | 1332.6 |
| 1637107200000 | 1336.54 |
| 1637193600000 | 1324.33 |
| 1637280000000 | 1328.3 |
| 1637539200000 | 1320.56 |
| 1637625600000 | 1282.89 |
| 1637712000000 | 1273.48 |
| 1637798400000 | 1294.09 |
| 1637884800000 | 1244.31 |
| 1638144000000 | 1262.67 |
| 1638230400000 | 1258.75 |
| 1638316800000 | 1269.76 |
| 1638403200000 | 1246.41 |
| 1638489600000 | 1221.13 |
| 1638748800000 | 1217.42 |
| 1638835200000 | 1257.98 |
| 1638921600000 | 1256.78 |
| 1639008000000 | 1250.84 |
| 1639094400000 | 1248.39 |
| 1639353600000 | 1233.48 |
| 1639440000000 | 1204.99 |
| 1639526400000 | 1214.17 |
| 1639612800000 | 1229.94 |
| 1639699200000 | 1226.04 |
| 1639958400000 | 1207.9 |
| 1640044800000 | 1226.03 |
| 1640131200000 | 1246 |
| 1640217600000 | 1263.79 |
| 1640304000000 | 1262.08 |
| 1640563200000 | 1280.7 |
| 1640649600000 | 1293.03 |
| 1640736000000 | 1292.77 |
| 1640822400000 | 1296.03 |
| 1640908800000 | 1291.66 |
| 1641168000000 | 1302.44 |
| 1641254400000 | 1296.98 |
| 1641340800000 | 1298.72 |
| 1641427200000 | 1285.68 |
| 1641513600000 | 1256.9 |
| 1641772800000 | 1209.66 |
| 1641859200000 | 1224.52 |
| 1641945600000 | 1247.13 |
| 1642032000000 | 1243.6 |
| 1642118400000 | 1212.8599 |
| 1642377600000 | 1215.16 |
| 1642464000000 | 1185.89 |
| 1642550400000 | 1192.8599 |
| 1642636800000 | 1205.73 |
| 1642723200000 | 1164.82 |
| 1642982400000 | 1099.88 |
| 1643068800000 | 1107.76 |
| 1643155200000 | 1140.47 |
| 1643241600000 | 1142.95 |
| 1643328000000 | 1130.56 |
| 1643587200000 | 1157.28 |
| 1643673600000 | 1176.47 |
| 1643760000000 | 1194.4 |
| 1643846400000 | 1164.34 |
| 1643932800000 | 1143.23 |
| 1644192000000 | 1155.81 |
| 1644278400000 | 1139.49 |
| 1644364800000 | 1169.74 |
| 1644451200000 | 1152.9 |
| 1644537600000 | 1146.56 |
| 1644796800000 | 1108.47 |
| 1644883200000 | 1134.98 |
| 1644969600000 | 1130.6099 |
| 1645056000000 | 1106.55 |
| 1645142400000 | 1085.23 |
| 1645401600000 | 1056.04 |
| 1645488000000 | 1073.4 |
| 1645574400000 | 1065.81 |
| 1645660800000 | 1035.44 |
| 1645747200000 | 1073.84 |
| 1646006400000 | 1093.49 |
| 1646092800000 | 1064.79 |
| 1646179200000 | 1062.66 |
| 1646265600000 | 1042.59 |
| 1646352000000 | 1015.21 |
| 1646611200000 | 998.27 |
| 1646697600000 | 1006.3 |
| 1646784000000 | 1049.2 |
| 1646870400000 | 1045.94 |
| 1646956800000 | 1067.13 |
| 1647216000000 | 1089.78 |
| 1647302400000 | 1065.58 |
| 1647388800000 | 1121.49 |
| 1647475200000 | 1127.99 |
| 1647561600000 | 1142.48 |
| 1647820800000 | 1147.69 |
| 1647907200000 | 1153.1099 |
| 1647993600000 | 1136.99 |
| 1648080000000 | 1121.89 |
| 1648166400000 | 1120.35 |
| 1648425600000 | 1123.82 |
| 1648512000000 | 1156.44 |
| 1648598400000 | 1154.91 |
| 1648684800000 | 1141.32 |
| 1648771200000 | 1156.22 |
| 1649030400000 | 1169.52 |
| 1649116800000 | 1167.14 |
| 1649203200000 | 1138.8 |
| 1649289600000 | 1136.5 |
| 1649376000000 | 1145.68 |
| 1649635200000 | 1125.6 |
| 1649721600000 | 1131.91 |
| 1649808000000 | 1128.53 |
| 1649894400000 | 1140.17 |
| 1650326400000 | 1138.71 |
| 1650412800000 | 1145.03 |
| 1650499200000 | 1154.53 |
| 1650585600000 | 1132.65 |
| 1650844800000 | 1095.25 |
| 1650931200000 | 1076.25 |
| 1651017600000 | 1078.03 |
| 1651104000000 | 1081.84 |
| 1651190400000 | 1098.41 |
| 1651449600000 | 1072.51 |
| 1651536000000 | 1074.64 |
| 1651622400000 | 1066.58 |
| 1651708800000 | 1051.23 |
| 1651795200000 | 1029.5 |
| 1652054400000 | 976.4 |
| 1652140800000 | 981.33 |
| 1652227200000 | 1006.01 |
| 1652313600000 | 998.8 |
| 1652400000000 | 1024.66 |
| 1652659200000 | 1032.75 |
| 1652745600000 | 1045.04 |
| 1652832000000 | 1038.09 |
| 1652918400000 | 1035.32 |
| 1653004800000 | 1041.5 |
| 1653264000000 | 1050.52 |
| 1653350400000 | 1035.27 |
| 1653436800000 | 1036.95 |
| 1653523200000 | 1035.74 |
| 1653609600000 | 1067.66 |
| 1653868800000 | 1083.71 |
| 1653955200000 | 1078.98 |
| 1654041600000 | 1061.63 |
| 1654128000000 | 1070.01 |
| 1654214400000 | 1068 |
| 1654473600000 | 1071.85 |
| 1654560000000 | 1069.74 |
| 1654646400000 | 1069.52 |
| 1654732800000 | 1045.5 |
| 1654819200000 | 1013.65 |
| 1655078400000 | 979.71 |
| 1655164800000 | 961.88 |
| 1655251200000 | 969.11 |
| 1655337600000 | 927.73 |
| 1655424000000 | 941.34 |
| 1655683200000 | 956.6 |
| 1655769600000 | 956.82 |
| 1655856000000 | 941.75 |
| 1655942400000 | 929.08 |
| 1656028800000 | 935.71 |
| 1656288000000 | 958.61 |
| 1656374400000 | 958.01 |
| 1656460800000 | 943 |
| 1656547200000 | 924.15 |
| 1656633600000 | 929.8 |
| 1656892800000 | 925.64 |
| 1656979200000 | 917.61 |
| 1657065600000 | 935.18 |
| 1657152000000 | 960.62 |
| 1657238400000 | 966.7 |
| 1657497600000 | 960.62 |
| 1657584000000 | 971.58 |
| 1657670400000 | 959.82 |
| 1657756800000 | 942.59 |
| 1657843200000 | 956.95 |
| 1658102400000 | 982.18 |
| 1658188800000 | 995.24 |
| 1658275200000 | 1001.81 |
| 1658361600000 | 1016.97 |
| 1658448000000 | 1033.8699 |
| 1658707200000 | 1030.93 |
| 1658793600000 | 1019.18 |
| 1658880000000 | 1027.63 |
| 1658966400000 | 1048.1099 |
| 1659052800000 | 1073.08 |
| 1659312000000 | 1068.85 |
| 1659398400000 | 1049.8699 |
| 1659484800000 | 1066.21 |
| 1659571200000 | 1071.29 |
| 1659657600000 | 1055.98 |
| 1659916800000 | 1062.26 |
| 1660003200000 | 1044.43 |
| 1660089600000 | 1071.68 |
| 1660176000000 | 1081.17 |
| 1660262400000 | 1077.75 |
| 1660521600000 | 1065.68 |
| 1660608000000 | 1067.82 |
| 1660694400000 | 1048.53 |
| 1660780800000 | 1054.03 |
| 1660867200000 | 1037.26 |
| 1661126400000 | 1015.3 |
| 1661212800000 | 1023.73 |
| 1661299200000 | 1026.59 |
| 1661385600000 | 1028.94 |
| 1661472000000 | 1004.25 |
| 1661731200000 | 987.16 |
| 1661817600000 | 985.97 |
| 1661904000000 | 986.44 |
| 1661990400000 | 958.88 |
| 1662076800000 | 973.48 |
| 1662336000000 | 962.86 |
| 1662422400000 | 961.8 |
| 1662508800000 | 955.21 |
| 1662595200000 | 958.75 |
| 1662681600000 | 984.6 |
| 1662940800000 | 998.6 |
| 1663027200000 | 975.93 |
| 1663113600000 | 965.45 |
| 1663200000000 | 957.11 |
| 1663286400000 | 936.67 |
| 1663545600000 | 923.98 |
| 1663632000000 | 902.97 |
| 1663718400000 | 911.43 |
| 1663804800000 | 887.1 |
| 1663891200000 | 870.89 |
| 1664150400000 | 865.22 |
| 1664236800000 | 862.67 |
| 1664323200000 | 860.31 |
| 1664409600000 | 837.11 |
| 1664496000000 | 858.38 |
| 1664755200000 | 872.94 |
| 1664841600000 | 898.91 |
| 1664928000000 | 877.15 |
| 1665014400000 | 882.91 |
| 1665100800000 | 864.05 |
| 1665360000000 | 859.05 |
| 1665446400000 | 855.69 |
| 1665532800000 | 850.35 |
| 1665619200000 | 859.11 |
| 1665705600000 | 872.93 |
| 1665964800000 | 889.94 |
| 1666051200000 | 906.92 |
| 1666137600000 | 889.83 |
| 1666224000000 | 889.68 |
| 1666310400000 | 885.64 |
| 1666569600000 | 895.78 |
| 1666656000000 | 919.42 |
| 1666742400000 | 927.02 |
| 1666828800000 | 927.9 |
| 1666915200000 | 924.19 |
| 1667174400000 | 926.52 |
| 1667260800000 | 938.06 |
| 1667347200000 | 937.85 |
| 1667433600000 | 931.55 |
| 1667520000000 | 948.15 |
| 1667779200000 | 960.41 |
| 1667865600000 | 974.85 |
| 1667952000000 | 965.03 |
| 1668038400000 | 996.87 |
| 1668124800000 | 1013.87 |
| 1668384000000 | 1004.45 |
| 1668470400000 | 996.27 |
| 1668556800000 | 973.26 |
| 1668643200000 | 959.3 |
| 1668729600000 | 966.37 |
| 1668988800000 | 963.05 |
| 1669075200000 | 970.27 |
| 1669161600000 | 983.78 |
| 1669248000000 | 994.28 |
| 1669334400000 | 993.15 |
| 1669593600000 | 979.2 |
| 1669680000000 | 978.31 |
| 1669766400000 | 980.39 |
| 1669852800000 | 999.79 |
| 1669939200000 | 1003.09 |
| 1670198400000 | 1006.02 |
| 1670284800000 | 987.91 |
| 1670371200000 | 979.66 |
| 1670457600000 | 977.92 |
| 1670544000000 | 991.53 |
| 1670803200000 | 990.29 |
| 1670889600000 | 1011.01 |
| 1670976000000 | 1010.79 |
| 1671062400000 | 979.44 |
| 1671148800000 | 961.71 |
| 1671408000000 | 957.34 |
| 1671494400000 | 951.18 |
| 1671580800000 | 969.05 |
| 1671667200000 | 959.55 |
| 1671753600000 | 962.04 |
| 1672099200000 | 965.92 |
| 1672185600000 | 960.37 |
| 1672272000000 | 973.67 |
| 1672358400000 | 966.88 |
| 1672617600000 | 983.68 |
| 1672704000000 | 984.39 |
| 1672790400000 | 981.8 |
| 1672876800000 | 976.13 |
| 1672963200000 | 984.36 |
| 1673222400000 | 1003.81 |
| 1673308800000 | 994.83 |
| 1673395200000 | 997.9 |
| 1673481600000 | 1006.91 |
| 1673568000000 | 1012.4 |
| 1673827200000 | 1020.09 |
| 1673913600000 | 1023.46 |
| 1674000000000 | 1033.3599 |
| 1674086400000 | 1008.81 |
| 1674172800000 | 1019.25 |
| 1674432000000 | 1035.67 |
| 1674518400000 | 1033.31 |
| 1674604800000 | 1015.57 |
| 1674691200000 | 1024.43 |
| 1674777600000 | 1035.07 |
| 1675036800000 | 1020.47 |
| 1675123200000 | 1011.46 |
| 1675209600000 | 1025.7 |
| 1675296000000 | 1061.72 |
| 1675382400000 | 1056.05 |
| 1675641600000 | 1038.32 |
| 1675728000000 | 1039.52 |
| 1675814400000 | 1046.56 |
| 1675900800000 | 1060.29 |
| 1675987200000 | 1046.21 |
| 1676246400000 | 1056.59 |
| 1676332800000 | 1061.8599 |
| 1676419200000 | 1062.89 |
| 1676505600000 | 1063.92 |
| 1676592000000 | 1054.59 |
| 1676851200000 | 1063.29 |
| 1676937600000 | 1055.97 |
| 1677024000000 | 1039.01 |
| 1677110400000 | 1046 |
| 1677196800000 | 1035.06 |
| 1677456000000 | 1051.66 |
| 1677542400000 | 1054.3699 |
| 1677628800000 | 1043.3599 |
| 1677715200000 | 1047.29 |
| 1677801600000 | 1060.46 |
| 1678060800000 | 1057.68 |
| 1678147200000 | 1040.21 |
| 1678233600000 | 1042.01 |
| 1678320000000 | 1033.3 |
| 1678406400000 | 1009 |
| 1678665600000 | 983.67 |
| 1678752000000 | 1005.01 |
| 1678838400000 | 970.76 |
| 1678924800000 | 979.92 |
| 1679011200000 | 969.43 |
| 1679270400000 | 975.14 |
| 1679356800000 | 985.78 |
| 1679443200000 | 976.62 |
| 1679529600000 | 981.21 |
| 1679616000000 | 957.76 |
| 1679875200000 | 967.57 |
| 1679961600000 | 961.23 |
| 1680048000000 | 974.4 |
| 1680134400000 | 994.32 |
| 1680220800000 | 1004.2 |
| 1680480000000 | 997.89 |
| 1680566400000 | 1006.51 |
| 1680652800000 | 986.3 |
| 1680739200000 | 989.39 |
| 1681171200000 | 1000.93 |
| 1681257600000 | 1001.48 |
| 1681344000000 | 1009.83 |
| 1681430400000 | 1021.92 |
| 1681689600000 | 1026.77 |
| 1681776000000 | 1024.23 |
| 1681862400000 | 1015.23 |
| 1681948800000 | 1004.97 |
| 1682035200000 | 1002.14 |
| 1682294400000 | 1003.78 |
| 1682380800000 | 994.01 |
| 1682467200000 | 994.65 |
| 1682553600000 | 1012.8 |
| 1682640000000 | 1021.38 |
| 1682899200000 | 1022.41 |
| 1682985600000 | 1004.22 |
| 1683072000000 | 1002.81 |
| 1683158400000 | 1002.34 |
| 1683244800000 | 1020.8 |
| 1683504000000 | 1020.99 |
| 1683590400000 | 1011.32 |
| 1683676800000 | 1012.85 |
| 1683763200000 | 1020.28 |
| 1683849600000 | 1020.73 |
| 1684108800000 | 1030.01 |
| 1684195200000 | 1016.34 |
| 1684281600000 | 1009.51 |
| 1684368000000 | 1005.77 |
| 1684454400000 | 1017.6 |
| 1684713600000 | 1017.11 |
| 1684800000000 | 1015.3 |
| 1684886400000 | 988.58 |
| 1684972800000 | 980.14 |
| 1685059200000 | 990.32 |
| 1685318400000 | 982.89 |
| 1685404800000 | 977.67 |
| 1685491200000 | 975.77 |
| 1685577600000 | 979.16 |
| 1685664000000 | 1004.36 |
| 1685923200000 | 995.56 |
| 1686009600000 | 993.34 |
| 1686096000000 | 998.37 |
| 1686182400000 | 995.06 |
| 1686268800000 | 1001.4 |
| 1686528000000 | 1005.03 |
| 1686614400000 | 1015.54 |
| 1686700800000 | 1016.78 |
| 1686787200000 | 1008.87 |
| 1686873600000 | 1005.4 |
| 1687132800000 | 982.93 |
| 1687219200000 | 972.76 |
| 1687305600000 | 969.68 |
| 1687392000000 | 964.52 |
| 1687478400000 | 957.8 |
| 1687737600000 | 956.28 |
| 1687824000000 | 945.65 |
| 1687910400000 | 956.41 |
| 1687996800000 | 962.45 |
| 1688083200000 | 971.67 |
| 1688342400000 | 967.17 |
| 1688428800000 | 979.47 |
| 1688515200000 | 966.88 |
| 1688601600000 | 944.73 |
| 1688688000000 | 959.25 |
| 1688947200000 | 955.66 |
| 1689033600000 | 967.08 |
| 1689120000000 | 988.64 |
| 1689206400000 | 993.35 |
| 1689292800000 | 977.4 |
| 1689552000000 | 966.13 |
| 1689638400000 | 976.1 |
| 1689724800000 | 983.96 |
| 1689811200000 | 981.09 |
| 1689897600000 | 975.29 |
| 1690156800000 | 981.09 |
| 1690243200000 | 992.98 |
| 1690329600000 | 981.91 |
| 1690416000000 | 988.01 |
| 1690502400000 | 979.77 |
| 1690761600000 | 984.98 |
| 1690848000000 | 980.46 |
| 1690934400000 | 961.16 |
| 1691020800000 | 959.2 |
| 1691107200000 | 972.55 |
| 1691366400000 | 966.71 |
| 1691452800000 | 955.22 |
| 1691539200000 | 965.09 |
| 1691625600000 | 970.07 |
| 1691712000000 | 953.6 |
| 1691971200000 | 956.63 |
| 1692057600000 | 943.7 |
| 1692144000000 | 938.17 |
| 1692230400000 | 929.92 |
| 1692316800000 | 916.5 |
| 1692576000000 | 911.15 |
| 1692662400000 | 916.9 |
| 1692748800000 | 917.81 |
| 1692835200000 | 909.63 |
| 1692921600000 | 910 |
| 1693180800000 | 922.6 |
| 1693267200000 | 929.24 |
| 1693353600000 | 928.13 |
| 1693440000000 | 932.21 |
| 1693526400000 | 933.53 |
| 1693785600000 | 935.81 |
| 1693872000000 | 929.09 |
| 1693958400000 | 926.07 |
| 1694044800000 | 915.53 |
| 1694131200000 | 916.98 |
| 1694390400000 | 920.85 |
| 1694476800000 | 910.92 |
| 1694563200000 | 905.45 |
| 1694649600000 | 922.18 |
| 1694736000000 | 919.73 |
| 1694995200000 | 911.22 |
| 1695081600000 | 911.55 |
| 1695168000000 | 925.52 |
| 1695254400000 | 914.34 |
| 1695340800000 | 915.18 |
| 1695600000000 | 909.66 |
| 1695686400000 | 899.72 |
| 1695772800000 | 906.62 |
| 1695859200000 | 908.05 |
| 1695945600000 | 923.48 |
| 1696204800000 | 914.39 |
| 1696291200000 | 893.95 |
| 1696377600000 | 883.25 |
| 1696464000000 | 894.05 |
| 1696550400000 | 895.03 |
| 1696809600000 | 895.28 |
| 1696896000000 | 916.84 |
| 1696982400000 | 915.25 |
| 1697068800000 | 917.45 |
| 1697155200000 | 903.63 |
| 1697414400000 | 903.35 |
| 1697500800000 | 895.36 |
| 1697587200000 | 880.53 |
| 1697673600000 | 873.45 |
| 1697760000000 | 862.95 |
| 1698019200000 | 850.79 |
| 1698105600000 | 860.53 |
| 1698192000000 | 846.46 |
| 1698278400000 | 849.4 |
| 1698364800000 | 850.78 |
| 1698624000000 | 854.46 |
| 1698710400000 | 870.45 |
| 1698796800000 | 869.16 |
| 1698883200000 | 890.09 |
| 1698969600000 | 901.9 |
| 1699228800000 | 900.22 |
| 1699315200000 | 893.29 |
| 1699401600000 | 896.46 |
| 1699488000000 | 913.28 |
| 1699574400000 | 900.99 |
| 1699833600000 | 903.91 |
| 1699920000000 | 940.79 |
| 1700006400000 | 949.77 |
| 1700092800000 | 932.52 |
| 1700179200000 | 947.4 |
| 1700438400000 | 957.23 |
| 1700524800000 | 948.27 |
| 1700611200000 | 950.52 |
| 1700697600000 | 954.83 |
| 1700784000000 | 958.26 |
| 1701043200000 | 956.31 |
| 1701129600000 | 951.45 |
| 1701216000000 | 961.17 |
| 1701302400000 | 955.92 |
| 1701388800000 | 969.89 |
| 1701648000000 | 963.32 |
| 1701734400000 | 972.17 |
| 1701820800000 | 981.37 |
| 1701907200000 | 982.95 |
| 1701993600000 | 989.92 |
| 1702252800000 | 986.85 |
| 1702339200000 | 977.32 |
| 1702425600000 | 977.61 |
| 1702512000000 | 1019.87 |
| 1702598400000 | 1027.67 |
| 1702857600000 | 1031.19 |
| 1702944000000 | 1039.73 |
| 1703030400000 | 1042.08 |
| 1703116800000 | 1039.56 |
| 1703203200000 | 1050.81 |
| 1703635200000 | 1058.1 |
| 1703721600000 | 1057.46 |
| 1703808000000 | 1055.03 |
| 1704153600000 | 1045.93 |
| 1704240000000 | 1025.22 |
| 1704326400000 | 1038.6099 |
| 1704412800000 | 1032.58 |
| 1704672000000 | 1036.83 |
| 1704758400000 | 1039.64 |
| 1704844800000 | 1039.6099 |
| 1704931200000 | 1027.73 |
| 1705017600000 | 1045.29 |
| 1705276800000 | 1026.39 |
| 1705363200000 | 1020.61 |
| 1705449600000 | 1004.31 |
| 1705536000000 | 1011.59 |
| 1705622400000 | 1000.58 |
| 1705881600000 | 1012.11 |
| 1705968000000 | 1013.85 |
| 1706054400000 | 1024.59 |
| 1706140800000 | 1032.5 |
| 1706227200000 | 1039.41 |
| 1706486400000 | 1040.3699 |
| 1706572800000 | 1038.97 |
| 1706659200000 | 1045.6099 |
| 1706745600000 | 1039.91 |
| 1706832000000 | 1030.9 |
| 1707091200000 | 1020.3 |
| 1707177600000 | 1029.52 |
| 1707264000000 | 1033.31 |
| 1707350400000 | 1042.17 |
| 1707436800000 | 1039.92 |
| 1707696000000 | 1052.01 |
| 1707782400000 | 1032.77 |
| 1707868800000 | 1043.01 |
| 1707955200000 | 1055.38 |
| 1708041600000 | 1062.47 |
| 1708300800000 | 1062.8 |
| 1708387200000 | 1055.16 |
| 1708473600000 | 1053 |
| 1708560000000 | 1059.29 |
| 1708646400000 | 1056.38 |
| 1708905600000 | 1057.99 |
| 1708992000000 | 1059.99 |
| 1709078400000 | 1058 |
| 1709164800000 | 1064.15 |
| STOXX Nordic Total Market Small | STOXX Nordic Total Market | |
|---|---|---|
| 2017 | 7.1614003 | 10.5324596 |
| 2018 | -5.5721046 | -6.8308857 |
| 2019 | 33.0635402 | 25.7235193 |
| 2020 | 24.4259266 | 19.6521629 |
| 2021 | 27.5673422 | 29.6954352 |
| 2022 | -25.3970213 | -16.2409974 |
| 2023 | 9.2658122 | 16.158124 |
| 2024 | 17.0440766 | 33.7314587 |
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 | 1.766% |
| ZEALAND PHARMA | Health Care | Denmark | 1.655% |
| RINGKJOBING LANDBOBANK | Banks | Denmark | 1.434% |
| NKT | Industrial Goods and Services | Denmark | 1.321% |
| AAK | Food, Beverage and Tobacco | Sweden | 1.282% |
| STOREBRAND | Insurance | Norway | 1.279% |
| JYSKE BANK | Banks | Denmark | 1.162% |
| Valmet | Industrial Goods and Services | Finland | 1.152% |
| SUBSEA7 | Energy | Norway | 1.106% |
| KONECRANES | Industrial Goods and Services | Finland | 1.091% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.