Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Real Estate
- 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 Supersector indices track supersectors of the relevant benchmark index. There are 19 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: automobile and parts, banks, basic resources, chemicals, construction and materials, financial services, food and beverage, health care, industrial goods and services, insurance, media, oil and gas, personal and household goods, real estate, communications, retail, technology, travel and leisure and utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Real Estate | 180.8 | 153.2 | 5.1 | 4.3 | 21.6 | 2.2 | 14.1 | 1.5 | 8.0 |
| STOXX Europe 600 | 13,857.2 | 11,094.2 | 18.5 | 6.3 | 403.3 | 1.5 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
| Real Estate | 100.0 |
|---|
Country weighting
| UK | 32.0 |
|---|---|
| Germany | 20.0 |
| Sweden | 15.0 |
| France | 13.6 |
| Switzerland | 10.8 |
| Belgium | 6.2 |
| Spain | 2.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Real Estate | 3.7 | 5.2 | 23.9 | -23.1 | -5.2 | N/A | N/A | 24.3 | -8.5 | -1.1 |
| STOXX Europe 600 | 1.6 | 12.7 | 18.4 | 22.9 | 60.7 | N/A | N/A | 18.7 | 7.2 | 10.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Real Estate | N/A | N/A | 22.0 | 25.3 | 24.6 | N/A | N/A | 0.9 | -0.4 | -0.1 |
| STOXX Europe 600 | N/A | N/A | 10.3 | 14.6 | 17.6 | N/A | N/A | 1.3 | 0.3 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Real Estate | 0.4 | 0.6 | 0.6 | 0.7 | 0.7 | 19.4 | 15.1 | 17.9 | 18.8 | 17.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Real Estate | 0.5 | 1.0 | 1.3 | 1.2 | 1.0 | 1.2 | -0.7 | 0.3 | -0.8 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of August 30, 2024
SUPERSECTOR INDICES
STOXX Europe 600 Real Estate
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 Real Estate | -39.3 | 16.7 | 20.9 | 16.7 | 1.1 | 4.5 | 7.8 | 8.2 |
| STOXX Europe 600 | 19.0 | 14.4 | 16.4 | 14.2 | 2.1 | 3.8 | 1.4 | 16.7 |
Performance and annual returns
| STOXX Europe 600 Real Estate | |
|---|---|
| 1221782400000 | 100 |
| 1222041600000 | 96.71 |
| 1222128000000 | 94.98 |
| 1222214400000 | 95.73 |
| 1222300800000 | 96.2 |
| 1222387200000 | 95.18 |
| 1222646400000 | 89.28 |
| 1222732800000 | 91.91 |
| 1222819200000 | 91.96 |
| 1222905600000 | 91.8 |
| 1222992000000 | 92.68 |
| 1223251200000 | 86.7 |
| 1223337600000 | 85.63 |
| 1223424000000 | 81.14 |
| 1223510400000 | 79.73 |
| 1223596800000 | 74.72 |
| 1223856000000 | 78.01 |
| 1223942400000 | 83.48 |
| 1224028800000 | 78.23 |
| 1224115200000 | 77.62 |
| 1224201600000 | 76.33 |
| 1224460800000 | 77.08 |
| 1224547200000 | 76.72 |
| 1224633600000 | 72.94 |
| 1224720000000 | 70.95 |
| 1224806400000 | 66.46 |
| 1225065600000 | 64.41 |
| 1225152000000 | 64.98 |
| 1225238400000 | 67.51 |
| 1225324800000 | 70.22 |
| 1225411200000 | 72.37 |
| 1225670400000 | 73.05 |
| 1225756800000 | 75.33 |
| 1225843200000 | 76.3 |
| 1225929600000 | 72.34 |
| 1226016000000 | 70.8 |
| 1226275200000 | 69.62 |
| 1226361600000 | 65.91 |
| 1226448000000 | 65.07 |
| 1226534400000 | 62.35 |
| 1226620800000 | 62.16 |
| 1226880000000 | 61.01 |
| 1226966400000 | 61.3 |
| 1227052800000 | 59.07 |
| 1227139200000 | 56.49 |
| 1227225600000 | 55.44 |
| 1227484800000 | 57.55 |
| 1227571200000 | 57.45 |
| 1227657600000 | 57.84 |
| 1227744000000 | 59.16 |
| 1227830400000 | 60.53 |
| 1228089600000 | 57.1 |
| 1228176000000 | 58.16 |
| 1228262400000 | 58.89 |
| 1228348800000 | 57.91 |
| 1228435200000 | 57.14 |
| 1228694400000 | 59.01 |
| 1228780800000 | 60.54 |
| 1228867200000 | 60.53 |
| 1228953600000 | 59.99 |
| 1229040000000 | 58.58 |
| 1229299200000 | 59.45 |
| 1229385600000 | 58.9 |
| 1229472000000 | 59.08 |
| 1229558400000 | 60.19 |
| 1229644800000 | 59.46 |
| 1229904000000 | 58.09 |
| 1229990400000 | 59.19 |
| 1230076800000 | 59.13 |
| 1230508800000 | 56.95 |
| 1230595200000 | 58.08 |
| 1230681600000 | 58.93 |
| 1230854400000 | 61.64 |
| 1231113600000 | 63.26 |
| 1231200000000 | 67.02 |
| 1231286400000 | 67.09 |
| 1231372800000 | 65.83 |
| 1231459200000 | 65.96 |
| 1231718400000 | 63.52 |
| 1231804800000 | 61.05 |
| 1231891200000 | 56.87 |
| 1231977600000 | 55.37 |
| 1232064000000 | 56.28 |
| 1232323200000 | 55.14 |
| 1232409600000 | 52.43 |
| 1232496000000 | 52.04 |
| 1232582400000 | 52.62 |
| 1232668800000 | 50.9 |
| 1232928000000 | 53.3 |
| 1233014400000 | 52.3 |
| 1233100800000 | 54.35 |
| 1233187200000 | 54.19 |
| 1233273600000 | 55.24 |
| 1233532800000 | 52.21 |
| 1233619200000 | 52.95 |
| 1233705600000 | 54.34 |
| 1233792000000 | 53.21 |
| 1233878400000 | 55.17 |
| 1234137600000 | 58.05 |
| 1234224000000 | 55.87 |
| 1234310400000 | 55.51 |
| 1234396800000 | 54.32 |
| 1234483200000 | 54.74 |
| 1234742400000 | 53.61 |
| 1234828800000 | 50.94 |
| 1234915200000 | 51.01 |
| 1235001600000 | 50.32 |
| 1235088000000 | 48.35 |
| 1235347200000 | 47.74 |
| 1235433600000 | 47.18 |
| 1235520000000 | 47.92 |
| 1235606400000 | 49.56 |
| 1235692800000 | 49.99 |
| 1235952000000 | 46.89 |
| 1236038400000 | 45.75 |
| 1236124800000 | 46.23 |
| 1236211200000 | 45.18 |
| 1236297600000 | 43.26 |
| 1236556800000 | 40.8 |
| 1236643200000 | 43.19 |
| 1236729600000 | 43.6 |
| 1236816000000 | 44.1 |
| 1236902400000 | 45.28 |
| 1237161600000 | 47.08 |
| 1237248000000 | 46.87 |
| 1237334400000 | 47.82 |
| 1237420800000 | 48.91 |
| 1237507200000 | 48.83 |
| 1237766400000 | 49.71 |
| 1237852800000 | 50.5 |
| 1237939200000 | 51.02 |
| 1238025600000 | 50.23 |
| 1238112000000 | 50.41 |
| 1238371200000 | 47.68 |
| 1238457600000 | 49.66 |
| 1238544000000 | 51.01 |
| 1238630400000 | 54.73 |
| 1238716800000 | 54.17 |
| 1238976000000 | 55.42 |
| 1239062400000 | 54.25 |
| 1239148800000 | 55.83 |
| 1239235200000 | 58.76 |
| 1239667200000 | 60.87 |
| 1239753600000 | 60.13 |
| 1239840000000 | 59.86 |
| 1239926400000 | 61.29 |
| 1240185600000 | 58.03 |
| 1240272000000 | 57.11 |
| 1240358400000 | 59.97 |
| 1240444800000 | 59.59 |
| 1240531200000 | 60.48 |
| 1240790400000 | 59.99 |
| 1240876800000 | 58.62 |
| 1240963200000 | 59.21 |
| 1241049600000 | 59.25 |
| 1241136000000 | 58.79 |
| 1241395200000 | 59.42 |
| 1241481600000 | 60.84 |
| 1241568000000 | 63.8 |
| 1241654400000 | 64.96 |
| 1241740800000 | 63.29 |
| 1242000000000 | 62.33 |
| 1242086400000 | 61.52 |
| 1242172800000 | 57.21 |
| 1242259200000 | 57.79 |
| 1242345600000 | 58.01 |
| 1242604800000 | 59.06 |
| 1242691200000 | 60.62 |
| 1242777600000 | 60.74 |
| 1242864000000 | 58.89 |
| 1242950400000 | 59.47 |
| 1243209600000 | 59.48 |
| 1243296000000 | 59.27 |
| 1243382400000 | 60.02 |
| 1243468800000 | 58.72 |
| 1243555200000 | 59.08 |
| 1243814400000 | 60.98 |
| 1243900800000 | 60.58 |
| 1243987200000 | 58.81 |
| 1244073600000 | 58.95 |
| 1244160000000 | 59.19 |
| 1244419200000 | 59.01 |
| 1244505600000 | 59.64 |
| 1244592000000 | 60.47 |
| 1244678400000 | 60.51 |
| 1244764800000 | 61.15 |
| 1245024000000 | 60.14 |
| 1245110400000 | 60.31 |
| 1245196800000 | 58.97 |
| 1245283200000 | 58.32 |
| 1245369600000 | 59.56 |
| 1245628800000 | 57.98 |
| 1245715200000 | 57.57 |
| 1245801600000 | 58.26 |
| 1245888000000 | 58.58 |
| 1245974400000 | 59.15 |
| 1246233600000 | 59.56 |
| 1246320000000 | 58.56 |
| 1246406400000 | 59.76 |
| 1246492800000 | 58.78 |
| 1246579200000 | 58.97 |
| 1246838400000 | 58.64 |
| 1246924800000 | 58.21 |
| 1247011200000 | 56.44 |
| 1247097600000 | 56.77 |
| 1247184000000 | 57.21 |
| 1247443200000 | 58.34 |
| 1247529600000 | 58.78 |
| 1247616000000 | 60.35 |
| 1247702400000 | 60.88 |
| 1247788800000 | 61.38 |
| 1248048000000 | 62 |
| 1248134400000 | 62.65 |
| 1248220800000 | 62.29 |
| 1248307200000 | 63.27 |
| 1248393600000 | 63.52 |
| 1248652800000 | 62.89 |
| 1248739200000 | 63.23 |
| 1248825600000 | 63.9 |
| 1248912000000 | 65.58 |
| 1248998400000 | 66.27 |
| 1249257600000 | 66.48 |
| 1249344000000 | 67.57 |
| 1249430400000 | 70.48 |
| 1249516800000 | 73 |
| 1249603200000 | 72.08 |
| 1249862400000 | 72.57 |
| 1249948800000 | 70.42 |
| 1250035200000 | 72.15 |
| 1250121600000 | 73.22 |
| 1250208000000 | 74.98 |
| 1250467200000 | 72.57 |
| 1250553600000 | 72.87 |
| 1250640000000 | 72.24 |
| 1250726400000 | 72.89 |
| 1250812800000 | 73.63 |
| 1251072000000 | 75.18 |
| 1251158400000 | 75.86 |
| 1251244800000 | 75.86 |
| 1251331200000 | 74.75 |
| 1251417600000 | 75.72 |
| 1251676800000 | 75.53 |
| 1251763200000 | 73.51 |
| 1251849600000 | 72.85 |
| 1251936000000 | 73.68 |
| 1252022400000 | 75.13 |
| 1252281600000 | 76.19 |
| 1252368000000 | 76.37 |
| 1252454400000 | 78.32 |
| 1252540800000 | 77.99 |
| 1252627200000 | 78.49 |
| 1252886400000 | 78.09 |
| 1252972800000 | 78.29 |
| 1253059200000 | 79.82 |
| 1253145600000 | 80.02 |
| 1253232000000 | 81.4 |
| 1253491200000 | 80.15 |
| 1253577600000 | 80.02 |
| 1253664000000 | 78.9 |
| 1253750400000 | 77.42 |
| 1253836800000 | 76.45 |
| 1254096000000 | 77.43 |
| 1254182400000 | 77.11 |
| 1254268800000 | 76.45 |
| 1254355200000 | 75.54 |
| 1254441600000 | 73.97 |
| 1254700800000 | 74.63 |
| 1254787200000 | 76.15 |
| 1254873600000 | 77.01 |
| 1254960000000 | 77.07 |
| 1255046400000 | 77.3 |
| 1255305600000 | 77.38 |
| 1255392000000 | 76.81 |
| 1255478400000 | 78.17 |
| 1255564800000 | 78.8 |
| 1255651200000 | 78.76 |
| 1255910400000 | 79.98 |
| 1255996800000 | 79.87 |
| 1256083200000 | 80.6 |
| 1256169600000 | 79.51 |
| 1256256000000 | 79.02 |
| 1256515200000 | 78.85 |
| 1256601600000 | 78.13 |
| 1256688000000 | 75.34 |
| 1256774400000 | 78.06 |
| 1256860800000 | 77.85 |
| 1257120000000 | 76.22 |
| 1257206400000 | 75.66 |
| 1257292800000 | 77.49 |
| 1257379200000 | 77.51 |
| 1257465600000 | 78.1 |
| 1257724800000 | 79.41 |
| 1257811200000 | 79.35 |
| 1257897600000 | 80.75 |
| 1257984000000 | 80.49 |
| 1258070400000 | 81.84 |
| 1258329600000 | 83.1 |
| 1258416000000 | 82.73 |
| 1258502400000 | 82.66 |
| 1258588800000 | 80.96 |
| 1258675200000 | 78.85 |
| 1258934400000 | 80.15 |
| 1259020800000 | 80.11 |
| 1259107200000 | 79.42 |
| 1259193600000 | 76.34 |
| 1259280000000 | 77.44 |
| 1259539200000 | 75.75 |
| 1259625600000 | 78.55 |
| 1259712000000 | 79.27 |
| 1259798400000 | 79.15 |
| 1259884800000 | 79.07 |
| 1260144000000 | 78.96 |
| 1260230400000 | 76.88 |
| 1260316800000 | 76.48 |
| 1260403200000 | 75.88 |
| 1260489600000 | 75.76 |
| 1260748800000 | 75.73 |
| 1260835200000 | 76.14 |
| 1260921600000 | 77.6 |
| 1261008000000 | 76.63 |
| 1261094400000 | 76.8 |
| 1261353600000 | 77.58 |
| 1261440000000 | 77.02 |
| 1261526400000 | 76.89 |
| 1261612800000 | 77.19 |
| 1261958400000 | 77.41 |
| 1262044800000 | 77.57 |
| 1262131200000 | 78.4 |
| 1262217600000 | 79.97 |
| 1262563200000 | 80.26 |
| 1262649600000 | 80.19 |
| 1262736000000 | 79.57 |
| 1262822400000 | 79.03 |
| 1262908800000 | 79.05 |
| 1263168000000 | 79.44 |
| 1263254400000 | 79.36 |
| 1263340800000 | 79.62 |
| 1263427200000 | 79.2 |
| 1263513600000 | 79.31 |
| 1263772800000 | 79.67 |
| 1263859200000 | 80.12 |
| 1263945600000 | 79.59 |
| 1264032000000 | 78.77 |
| 1264118400000 | 77.6 |
| 1264377600000 | 77.81 |
| 1264464000000 | 78.28 |
| 1264550400000 | 77.74 |
| 1264636800000 | 77.84 |
| 1264723200000 | 77.89 |
| 1264982400000 | 78.3 |
| 1265068800000 | 79.31 |
| 1265155200000 | 78.89 |
| 1265241600000 | 78.02 |
| 1265328000000 | 77.38 |
| 1265587200000 | 76.22 |
| 1265673600000 | 75.15 |
| 1265760000000 | 76.0699 |
| 1265846400000 | 75.53 |
| 1265932800000 | 75.87 |
| 1266192000000 | 75.95 |
| 1266278400000 | 76.17 |
| 1266364800000 | 77.39 |
| 1266451200000 | 77.87 |
| 1266537600000 | 77.55 |
| 1266796800000 | 77.84 |
| 1266883200000 | 77.63 |
| 1266969600000 | 77.6 |
| 1267056000000 | 76.73 |
| 1267142400000 | 76.55 |
| 1267401600000 | 77.27 |
| 1267488000000 | 78.66 |
| 1267574400000 | 79.27 |
| 1267660800000 | 79.88 |
| 1267747200000 | 80.9 |
| 1268006400000 | 80.34 |
| 1268092800000 | 79.5699 |
| 1268179200000 | 79.44 |
| 1268265600000 | 78.98 |
| 1268352000000 | 79.05 |
| 1268611200000 | 78.8 |
| 1268697600000 | 79.28 |
| 1268784000000 | 79.8 |
| 1268870400000 | 80.2 |
| 1268956800000 | 79.4599 |
| 1269216000000 | 79.2099 |
| 1269302400000 | 78.9599 |
| 1269388800000 | 79.17 |
| 1269475200000 | 79.81 |
| 1269561600000 | 80.23 |
| 1269820800000 | 81.39 |
| 1269907200000 | 81.79 |
| 1269993600000 | 81.72 |
| 1270080000000 | 82.49 |
| 1270512000000 | 83 |
| 1270598400000 | 82.87 |
| 1270684800000 | 82.02 |
| 1270771200000 | 83.45 |
| 1271030400000 | 82.91 |
| 1271116800000 | 82.68 |
| 1271203200000 | 82.81 |
| 1271289600000 | 83.03 |
| 1271376000000 | 82.4 |
| 1271635200000 | 80.92 |
| 1271721600000 | 81.74 |
| 1271808000000 | 82.2099 |
| 1271894400000 | 81.55 |
| 1271980800000 | 81.86 |
| 1272240000000 | 82.16 |
| 1272326400000 | 80.4599 |
| 1272412800000 | 78.61 |
| 1272499200000 | 79.74 |
| 1272585600000 | 79.85 |
| 1272844800000 | 80.26 |
| 1272931200000 | 77.9 |
| 1273017600000 | 76.58 |
| 1273104000000 | 75.83 |
| 1273190400000 | 71.94 |
| 1273449600000 | 76.65 |
| 1273536000000 | 76.61 |
| 1273622400000 | 78.22 |
| 1273708800000 | 77.79 |
| 1273795200000 | 74.78 |
| 1274054400000 | 75.26 |
| 1274140800000 | 76.78 |
| 1274227200000 | 74.63 |
| 1274313600000 | 73.28 |
| 1274400000000 | 72.73 |
| 1274659200000 | 73.01 |
| 1274745600000 | 70.19 |
| 1274832000000 | 71.53 |
| 1274918400000 | 74.44 |
| 1275004800000 | 74.51 |
| 1275264000000 | 75.26 |
| 1275350400000 | 75.79 |
| 1275436800000 | 76.4 |
| 1275523200000 | 77.42 |
| 1275609600000 | 75.56 |
| 1275868800000 | 74.58 |
| 1275955200000 | 73.51 |
| 1276041600000 | 75.02 |
| 1276128000000 | 76.84 |
| 1276214400000 | 76.76 |
| 1276473600000 | 77.72 |
| 1276560000000 | 78.2099 |
| 1276646400000 | 78.28 |
| 1276732800000 | 77.79 |
| 1276819200000 | 78.2 |
| 1277078400000 | 78.6 |
| 1277164800000 | 79.19 |
| 1277251200000 | 78.7099 |
| 1277337600000 | 77.06 |
| 1277424000000 | 77.31 |
| 1277683200000 | 78.05 |
| 1277769600000 | 76.91 |
| 1277856000000 | 75.94 |
| 1277942400000 | 73.98 |
| 1278028800000 | 73.62 |
| 1278288000000 | 73.22 |
| 1278374400000 | 74.64 |
| 1278460800000 | 76.42 |
| 1278547200000 | 77.5699 |
| 1278633600000 | 76.68 |
| 1278892800000 | 77.73 |
| 1278979200000 | 79.24 |
| 1279065600000 | 78.95 |
| 1279152000000 | 78.17 |
| 1279238400000 | 76.69 |
| 1279497600000 | 77.03 |
| 1279584000000 | 77.3 |
| 1279670400000 | 78.94 |
| 1279756800000 | 81.04 |
| 1279843200000 | 82.14 |
| 1280102400000 | 82.7 |
| 1280188800000 | 83.39 |
| 1280275200000 | 82.77 |
| 1280361600000 | 82.75 |
| 1280448000000 | 82.61 |
| 1280707200000 | 84.13 |
| 1280793600000 | 84.0699 |
| 1280880000000 | 83.54 |
| 1280966400000 | 83.4599 |
| 1281052800000 | 82.23 |
| 1281312000000 | 83.29 |
| 1281398400000 | 82.31 |
| 1281484800000 | 81.22 |
| 1281571200000 | 80.66 |
| 1281657600000 | 81.23 |
| 1281916800000 | 81.41 |
| 1282003200000 | 82.68 |
| 1282089600000 | 82.79 |
| 1282176000000 | 82.0699 |
| 1282262400000 | 81.64 |
| 1282521600000 | 82.31 |
| 1282608000000 | 81.06 |
| 1282694400000 | 81.4 |
| 1282780800000 | 81.59 |
| 1282867200000 | 82.86 |
| 1283126400000 | 82.5 |
| 1283212800000 | 82.68 |
| 1283299200000 | 84.59 |
| 1283385600000 | 84.84 |
| 1283472000000 | 85.7 |
| 1283731200000 | 86.1 |
| 1283817600000 | 85.61 |
| 1283904000000 | 86.75 |
| 1283990400000 | 87.7099 |
| 1284076800000 | 87.43 |
| 1284336000000 | 87.5699 |
| 1284422400000 | 88.01 |
| 1284508800000 | 88.05 |
| 1284595200000 | 87.72 |
| 1284681600000 | 87.01 |
| 1284940800000 | 88.88 |
| 1285027200000 | 88.31 |
| 1285113600000 | 86.7 |
| 1285200000000 | 86.73 |
| 1285286400000 | 88.18 |
| 1285545600000 | 87.89 |
| 1285632000000 | 88.4599 |
| 1285718400000 | 87.75 |
| 1285804800000 | 87.51 |
| 1285891200000 | 88.31 |
| 1286150400000 | 88.17 |
| 1286236800000 | 89.22 |
| 1286323200000 | 89.83 |
| 1286409600000 | 91.03 |
| 1286496000000 | 89.84 |
| 1286755200000 | 89.87 |
| 1286841600000 | 89.76 |
| 1286928000000 | 90.98 |
| 1287014400000 | 91.25 |
| 1287100800000 | 91.39 |
| 1287360000000 | 91.2099 |
| 1287446400000 | 91.4599 |
| 1287532800000 | 91.49 |
| 1287619200000 | 91.67 |
| 1287705600000 | 91.13 |
| 1287964800000 | 91.12 |
| 1288051200000 | 91.7 |
| 1288137600000 | 91.58 |
| 1288224000000 | 91.61 |
| 1288310400000 | 91.14 |
| 1288569600000 | 90.73 |
| 1288656000000 | 90.65 |
| 1288742400000 | 90.22 |
| 1288828800000 | 91.26 |
| 1288915200000 | 92.02 |
| 1289174400000 | 91.8199 |
| 1289260800000 | 91.67 |
| 1289347200000 | 90.54 |
| 1289433600000 | 90.4 |
| 1289520000000 | 89.68 |
| 1289779200000 | 90.55 |
| 1289865600000 | 88.17 |
| 1289952000000 | 88.28 |
| 1290038400000 | 88.63 |
| 1290124800000 | 87.74 |
| 1290384000000 | 86.83 |
| 1290470400000 | 85.79 |
| 1290556800000 | 85.55 |
| 1290643200000 | 87.16 |
| 1290729600000 | 87.01 |
| 1290988800000 | 85.89 |
| 1291075200000 | 85.31 |
| 1291161600000 | 87.12 |
| 1291248000000 | 89.56 |
| 1291334400000 | 89.6 |
| 1291593600000 | 89.6 |
| 1291680000000 | 90.67 |
| 1291766400000 | 90.54 |
| 1291852800000 | 90.75 |
| 1291939200000 | 90.37 |
| 1292198400000 | 90.86 |
| 1292284800000 | 91.58 |
| 1292371200000 | 91.36 |
| 1292457600000 | 91.06 |
| 1292544000000 | 90.65 |
| 1292803200000 | 91.73 |
| 1292889600000 | 91.99 |
| 1292976000000 | 91.89 |
| 1293062400000 | 92.19 |
| 1293148800000 | 92.19 |
| 1293408000000 | 91.67 |
| 1293494400000 | 92.08 |
| 1293580800000 | 92.69 |
| 1293667200000 | 91.92 |
| 1293753600000 | 92.04 |
| 1294012800000 | 92.53 |
| 1294099200000 | 93.25 |
| 1294185600000 | 93.3199 |
| 1294272000000 | 92.89 |
| 1294358400000 | 92.49 |
| 1294617600000 | 91.24 |
| 1294704000000 | 91.9599 |
| 1294790400000 | 93.31 |
| 1294876800000 | 92.8 |
| 1294963200000 | 92.98 |
| 1295222400000 | 92.61 |
| 1295308800000 | 92.85 |
| 1295395200000 | 92.03 |
| 1295481600000 | 90.84 |
| 1295568000000 | 90.25 |
| 1295827200000 | 90.68 |
| 1295913600000 | 90.77 |
| 1296000000000 | 91.3199 |
| 1296086400000 | 91.25 |
| 1296172800000 | 90.8 |
| 1296432000000 | 90.48 |
| 1296518400000 | 91.52 |
| 1296604800000 | 90.85 |
| 1296691200000 | 91.2099 |
| 1296777600000 | 91.9599 |
| 1297036800000 | 92.03 |
| 1297123200000 | 92.15 |
| 1297209600000 | 92.56 |
| 1297296000000 | 92.51 |
| 1297382400000 | 92.95 |
| 1297641600000 | 93.66 |
| 1297728000000 | 93.97 |
| 1297814400000 | 94.7099 |
| 1297900800000 | 95.01 |
| 1297987200000 | 95.16 |
| 1298246400000 | 94.33 |
| 1298332800000 | 93.85 |
| 1298419200000 | 93.25 |
| 1298505600000 | 92.68 |
| 1298592000000 | 94.41 |
| 1298851200000 | 96.26 |
| 1298937600000 | 95.63 |
| 1299024000000 | 94.97 |
| 1299110400000 | 95.61 |
| 1299196800000 | 96.3 |
| 1299456000000 | 96.08 |
| 1299542400000 | 96.14 |
| 1299628800000 | 96.38 |
| 1299715200000 | 95.15 |
| 1299801600000 | 94.34 |
| 1300060800000 | 93.34 |
| 1300147200000 | 91.17 |
| 1300233600000 | 89.7 |
| 1300320000000 | 92.14 |
| 1300406400000 | 92.85 |
| 1300665600000 | 93.84 |
| 1300752000000 | 93.91 |
| 1300838400000 | 94.94 |
| 1300924800000 | 95.63 |
| 1301011200000 | 95.52 |
| 1301270400000 | 95.43 |
| 1301356800000 | 95.24 |
| 1301443200000 | 96.08 |
| 1301529600000 | 95.4599 |
| 1301616000000 | 96.38 |
| 1301875200000 | 96.19 |
| 1301961600000 | 96.78 |
| 1302048000000 | 96.4 |
| 1302134400000 | 95.01 |
| 1302220800000 | 95.4 |
| 1302480000000 | 95.11 |
| 1302566400000 | 94.11 |
| 1302652800000 | 94.56 |
| 1302739200000 | 94.61 |
| 1302825600000 | 95.59 |
| 1303084800000 | 94.61 |
| 1303171200000 | 94.65 |
| 1303257600000 | 95.89 |
| 1303344000000 | 97.17 |
| 1303776000000 | 97.69 |
| 1303862400000 | 98.14 |
| 1303948800000 | 98.83 |
| 1304035200000 | 99.36 |
| 1304294400000 | 99.36 |
| 1304380800000 | 99.5 |
| 1304467200000 | 98.13 |
| 1304553600000 | 98.63 |
| 1304640000000 | 99.66 |
| 1304899200000 | 99.06 |
| 1304985600000 | 100.04 |
| 1305072000000 | 100.25 |
| 1305158400000 | 99.78 |
| 1305244800000 | 99.5699 |
| 1305504000000 | 98.77 |
| 1305590400000 | 98.33 |
| 1305676800000 | 100.29 |
| 1305763200000 | 100.38 |
| 1305849600000 | 100.76 |
| 1306108800000 | 99.72 |
| 1306195200000 | 99.73 |
| 1306281600000 | 100.14 |
| 1306368000000 | 100.44 |
| 1306454400000 | 101.93 |
| 1306713600000 | 102.15 |
| 1306800000000 | 102.95 |
| 1306886400000 | 102.58 |
| 1306972800000 | 101.27 |
| 1307059200000 | 101.26 |
| 1307318400000 | 101.2 |
| 1307404800000 | 100.87 |
| 1307491200000 | 100.0699 |
| 1307577600000 | 101.06 |
| 1307664000000 | 100.62 |
| 1307923200000 | 100.88 |
| 1308009600000 | 101.24 |
| 1308096000000 | 101.3 |
| 1308182400000 | 100.84 |
| 1308268800000 | 99.83 |
| 1308528000000 | 99.24 |
| 1308614400000 | 100.51 |
| 1308700800000 | 100.16 |
| 1308787200000 | 99.28 |
| 1308873600000 | 98.15 |
| 1309132800000 | 98.02 |
| 1309219200000 | 99.11 |
| 1309305600000 | 100.19 |
| 1309392000000 | 101.14 |
| 1309478400000 | 101.92 |
| 1309737600000 | 102.5 |
| 1309824000000 | 103.04 |
| 1309910400000 | 102.81 |
| 1309996800000 | 101.58 |
| 1310083200000 | 101.34 |
| 1310342400000 | 99.98 |
| 1310428800000 | 99.66 |
| 1310515200000 | 100.36 |
| 1310601600000 | 100.15 |
| 1310688000000 | 100.31 |
| 1310947200000 | 98.63 |
| 1311033600000 | 98.8199 |
| 1311120000000 | 99.55 |
| 1311206400000 | 100 |
| 1311292800000 | 100.73 |
| 1311552000000 | 101.54 |
| 1311638400000 | 100.66 |
| 1311724800000 | 100 |
| 1311811200000 | 99.99 |
| 1311897600000 | 99.4599 |
| 1312156800000 | 99.12 |
| 1312243200000 | 98.06 |
| 1312329600000 | 96.43 |
| 1312416000000 | 93.33 |
| 1312502400000 | 88.98 |
| 1312761600000 | 83.93 |
| 1312848000000 | 86.8 |
| 1312934400000 | 86.58 |
| 1313020800000 | 89.18 |
| 1313107200000 | 91.27 |
| 1313366400000 | 91.38 |
| 1313452800000 | 90.0699 |
| 1313539200000 | 90.88 |
| 1313625600000 | 87.4 |
| 1313712000000 | 86.34 |
| 1313971200000 | 87.34 |
| 1314057600000 | 87.7099 |
| 1314144000000 | 88.58 |
| 1314230400000 | 87.73 |
| 1314316800000 | 86.86 |
| 1314576000000 | 87.54 |
| 1314662400000 | 89.34 |
| 1314748800000 | 90.93 |
| 1314835200000 | 91.42 |
| 1314921600000 | 90.18 |
| 1315180800000 | 87.86 |
| 1315267200000 | 86.79 |
| 1315353600000 | 88.81 |
| 1315440000000 | 89.7099 |
| 1315526400000 | 87.91 |
| 1315785600000 | 85.3199 |
| 1315872000000 | 83.93 |
| 1315958400000 | 83.42 |
| 1316044800000 | 84.93 |
| 1316131200000 | 86.15 |
| 1316390400000 | 84.24 |
| 1316476800000 | 85.2099 |
| 1316563200000 | 84.38 |
| 1316649600000 | 80.47 |
| 1316736000000 | 80.0699 |
| 1316995200000 | 80.72 |
| 1317081600000 | 83.91 |
| 1317168000000 | 82.97 |
| 1317254400000 | 83.47 |
| 1317340800000 | 83.0699 |
| 1317600000000 | 81.63 |
| 1317686400000 | 79.73 |
| 1317772800000 | 82.38 |
| 1317859200000 | 85.78 |
| 1317945600000 | 87.02 |
| 1318204800000 | 87.14 |
| 1318291200000 | 86.45 |
| 1318377600000 | 88.56 |
| 1318464000000 | 87.84 |
| 1318550400000 | 89.09 |
| 1318809600000 | 88.6 |
| 1318896000000 | 87.0699 |
| 1318982400000 | 87.3 |
| 1319068800000 | 85.06 |
| 1319155200000 | 87.7099 |
| 1319414400000 | 88.37 |
| 1319500800000 | 86.58 |
| 1319587200000 | 85.87 |
| 1319673600000 | 88.83 |
| 1319760000000 | 89.65 |
| 1320019200000 | 88.89 |
| 1320105600000 | 85.95 |
| 1320192000000 | 85.91 |
| 1320278400000 | 87.04 |
| 1320364800000 | 87.41 |
| 1320624000000 | 86.15 |
| 1320710400000 | 87.85 |
| 1320796800000 | 86.16 |
| 1320883200000 | 85.17 |
| 1320969600000 | 87.04 |
| 1321228800000 | 85.27 |
| 1321315200000 | 84.2 |
| 1321401600000 | 83.54 |
| 1321488000000 | 81.37 |
| 1321574400000 | 81.38 |
| 1321833600000 | 78.53 |
| 1321920000000 | 78.72 |
| 1322006400000 | 77.42 |
| 1322092800000 | 77.3199 |
| 1322179200000 | 77.59 |
| 1322438400000 | 81.45 |
| 1322524800000 | 82.2099 |
| 1322611200000 | 85.47 |
| 1322697600000 | 85.12 |
| 1322784000000 | 85.26 |
| 1323043200000 | 85.1 |
| 1323129600000 | 84.79 |
| 1323216000000 | 84.77 |
| 1323302400000 | 82.6 |
| 1323388800000 | 83.18 |
| 1323648000000 | 80.76 |
| 1323734400000 | 80.7099 |
| 1323820800000 | 78.66 |
| 1323907200000 | 79.86 |
| 1323993600000 | 79.79 |
| 1324252800000 | 79.63 |
| 1324339200000 | 81.85 |
| 1324425600000 | 81.62 |
| 1324512000000 | 82.22 |
| 1324598400000 | 82.98 |
| 1324944000000 | 83.35 |
| 1325030400000 | 82.31 |
| 1325116800000 | 83.54 |
| 1325203200000 | 84.67 |
| 1325462400000 | 84.83 |
| 1325548800000 | 85.44 |
| 1325635200000 | 84.5 |
| 1325721600000 | 83.59 |
| 1325808000000 | 82.51 |
| 1326067200000 | 81.95 |
| 1326153600000 | 84.12 |
| 1326240000000 | 84.3199 |
| 1326326400000 | 84.93 |
| 1326412800000 | 84.48 |
| 1326672000000 | 84.91 |
| 1326758400000 | 85.3 |
| 1326844800000 | 85.3199 |
| 1326931200000 | 88.25 |
| 1327017600000 | 89.61 |
| 1327276800000 | 89.9 |
| 1327363200000 | 88.97 |
| 1327449600000 | 88.97 |
| 1327536000000 | 90.19 |
| 1327622400000 | 90.0699 |
| 1327881600000 | 89.13 |
| 1327968000000 | 89.3 |
| 1328054400000 | 91.17 |
| 1328140800000 | 90.73 |
| 1328227200000 | 91.17 |
| 1328486400000 | 91.59 |
| 1328572800000 | 90.86 |
| 1328659200000 | 91.27 |
| 1328745600000 | 91.3199 |
| 1328832000000 | 90.34 |
| 1329091200000 | 91.11 |
| 1329177600000 | 90.38 |
| 1329264000000 | 90.5 |
| 1329350400000 | 90.35 |
| 1329436800000 | 90.87 |
| 1329696000000 | 91.35 |
| 1329782400000 | 89.99 |
| 1329868800000 | 88.87 |
| 1329955200000 | 88.63 |
| 1330041600000 | 89.56 |
| 1330300800000 | 88.84 |
| 1330387200000 | 88.94 |
| 1330473600000 | 89.53 |
| 1330560000000 | 90.81 |
| 1330646400000 | 91.28 |
| 1330905600000 | 90.92 |
| 1330992000000 | 88.48 |
| 1331078400000 | 89.24 |
| 1331164800000 | 91.62 |
| 1331251200000 | 92.66 |
| 1331510400000 | 93.41 |
| 1331596800000 | 95.23 |
| 1331683200000 | 95.48 |
| 1331769600000 | 95.67 |
| 1331856000000 | 97.2099 |
| 1332115200000 | 96.6 |
| 1332201600000 | 95.7099 |
| 1332288000000 | 95.8 |
| 1332374400000 | 94.9599 |
| 1332460800000 | 93.9599 |
| 1332720000000 | 94.87 |
| 1332806400000 | 95.29 |
| 1332892800000 | 93.78 |
| 1332979200000 | 92.59 |
| 1333065600000 | 93.88 |
| 1333324800000 | 94.38 |
| 1333411200000 | 93.68 |
| 1333497600000 | 92.05 |
| 1333584000000 | 92.37 |
| 1334016000000 | 91.11 |
| 1334102400000 | 91.97 |
| 1334188800000 | 92.89 |
| 1334275200000 | 91.8199 |
| 1334534400000 | 91.15 |
| 1334620800000 | 93.24 |
| 1334707200000 | 92.8 |
| 1334793600000 | 92.5699 |
| 1334880000000 | 93.3199 |
| 1335139200000 | 91.61 |
| 1335225600000 | 93.31 |
| 1335312000000 | 93.84 |
| 1335398400000 | 93.49 |
| 1335484800000 | 94.77 |
| 1335744000000 | 93.55 |
| 1335830400000 | 94.16 |
| 1335916800000 | 94.39 |
| 1336003200000 | 94.81 |
| 1336089600000 | 93.34 |
| 1336348800000 | 94.88 |
| 1336435200000 | 94.8 |
| 1336521600000 | 93.62 |
| 1336608000000 | 94.03 |
| 1336694400000 | 95.45 |
| 1336953600000 | 94.2 |
| 1337040000000 | 93.52 |
| 1337126400000 | 93.78 |
| 1337212800000 | 92.97 |
| 1337299200000 | 92.34 |
| 1337558400000 | 93.16 |
| 1337644800000 | 94.26 |
| 1337731200000 | 93.29 |
| 1337817600000 | 94.38 |
| 1337904000000 | 94.43 |
| 1338163200000 | 94.6 |
| 1338249600000 | 94.84 |
| 1338336000000 | 93.6 |
| 1338422400000 | 93.19 |
| 1338508800000 | 91.98 |
| 1338768000000 | 91.54 |
| 1338854400000 | 91.85 |
| 1338940800000 | 94.43 |
| 1339027200000 | 94.36 |
| 1339113600000 | 94.11 |
| 1339372800000 | 92.93 |
| 1339459200000 | 92.8 |
| 1339545600000 | 92.75 |
| 1339632000000 | 93.34 |
| 1339718400000 | 95.01 |
| 1339977600000 | 94.74 |
| 1340064000000 | 96.22 |
| 1340150400000 | 96.75 |
| 1340236800000 | 95.95 |
| 1340323200000 | 95.47 |
| 1340582400000 | 94.48 |
| 1340668800000 | 94.66 |
| 1340755200000 | 96.24 |
| 1340841600000 | 95.4 |
| 1340928000000 | 97.63 |
| 1341187200000 | 99.5699 |
| 1341273600000 | 100.01 |
| 1341360000000 | 100.22 |
| 1341446400000 | 100.3199 |
| 1341532800000 | 100.58 |
| 1341792000000 | 100.3 |
| 1341878400000 | 100.76 |
| 1341964800000 | 101.3 |
| 1342051200000 | 100.78 |
| 1342137600000 | 102.22 |
| 1342396800000 | 103.16 |
| 1342483200000 | 103.19 |
| 1342569600000 | 103.62 |
| 1342656000000 | 104.49 |
| 1342742400000 | 103.39 |
| 1343001600000 | 101.03 |
| 1343088000000 | 101.7 |
| 1343174400000 | 102.75 |
| 1343260800000 | 104.09 |
| 1343347200000 | 104.4599 |
| 1343606400000 | 105.53 |
| 1343692800000 | 104.35 |
| 1343779200000 | 104.89 |
| 1343865600000 | 104.8199 |
| 1343952000000 | 106.4 |
| 1344211200000 | 106.2 |
| 1344297600000 | 106.47 |
| 1344384000000 | 106.87 |
| 1344470400000 | 106.1 |
| 1344556800000 | 105.83 |
| 1344816000000 | 105.56 |
| 1344902400000 | 105.85 |
| 1344988800000 | 106.3 |
| 1345075200000 | 106.27 |
| 1345161600000 | 106.41 |
| 1345420800000 | 106.12 |
| 1345507200000 | 105.94 |
| 1345593600000 | 105.2 |
| 1345680000000 | 103.99 |
| 1345766400000 | 103.79 |
| 1346025600000 | 104.12 |
| 1346112000000 | 103.73 |
| 1346198400000 | 103.81 |
| 1346284800000 | 103.41 |
| 1346371200000 | 103.61 |
| 1346630400000 | 104.23 |
| 1346716800000 | 102.87 |
| 1346803200000 | 103.03 |
| 1346889600000 | 104.76 |
| 1346976000000 | 104.8 |
| 1347235200000 | 104.18 |
| 1347321600000 | 103.64 |
| 1347408000000 | 104.58 |
| 1347494400000 | 104.3199 |
| 1347580800000 | 105.35 |
| 1347840000000 | 105.25 |
| 1347926400000 | 104.97 |
| 1348012800000 | 105.02 |
| 1348099200000 | 104.54 |
| 1348185600000 | 104.36 |
| 1348444800000 | 104.17 |
| 1348531200000 | 104.9 |
| 1348617600000 | 104.35 |
| 1348704000000 | 103.98 |
| 1348790400000 | 102.88 |
| 1349049600000 | 103.47 |
| 1349136000000 | 103.81 |
| 1349222400000 | 103.91 |
| 1349308800000 | 103.91 |
| 1349395200000 | 104.8 |
| 1349654400000 | 104.44 |
| 1349740800000 | 104.2099 |
| 1349827200000 | 104.15 |
| 1349913600000 | 105.18 |
| 1350000000000 | 105.19 |
| 1350259200000 | 106.31 |
| 1350345600000 | 107.47 |
| 1350432000000 | 107.79 |
| 1350518400000 | 107.7 |
| 1350604800000 | 107.94 |
| 1350864000000 | 107.41 |
| 1350950400000 | 105.91 |
| 1351036800000 | 106.26 |
| 1351123200000 | 106.96 |
| 1351209600000 | 107.28 |
| 1351468800000 | 107.72 |
| 1351555200000 | 108.05 |
| 1351641600000 | 108.22 |
| 1351728000000 | 108.84 |
| 1351814400000 | 109.29 |
| 1352073600000 | 108.5 |
| 1352160000000 | 108.89 |
| 1352246400000 | 107.85 |
| 1352332800000 | 107.38 |
| 1352419200000 | 106.4 |
| 1352678400000 | 106.51 |
| 1352764800000 | 106.88 |
| 1352851200000 | 105.98 |
| 1352937600000 | 104.88 |
| 1353024000000 | 103.83 |
| 1353283200000 | 105.26 |
| 1353369600000 | 105.24 |
| 1353456000000 | 105.8 |
| 1353542400000 | 106.26 |
| 1353628800000 | 106.79 |
| 1353888000000 | 106.52 |
| 1353974400000 | 107.39 |
| 1354060800000 | 107.36 |
| 1354147200000 | 109.11 |
| 1354233600000 | 109.91 |
| 1354492800000 | 110.01 |
| 1354579200000 | 109.84 |
| 1354665600000 | 109.51 |
| 1354752000000 | 109.83 |
| 1354838400000 | 110.87 |
| 1355097600000 | 111.07 |
| 1355184000000 | 111.07 |
| 1355270400000 | 110.77 |
| 1355356800000 | 110.78 |
| 1355443200000 | 110.87 |
| 1355702400000 | 110.79 |
| 1355788800000 | 111.44 |
| 1355875200000 | 112.08 |
| 1355961600000 | 112.38 |
| 1356048000000 | 111.74 |
| 1356307200000 | 111.5 |
| 1356566400000 | 112.47 |
| 1356652800000 | 111.69 |
| 1356912000000 | 111.14 |
| 1357084800000 | 113.14 |
| 1357171200000 | 112.6 |
| 1357257600000 | 113.11 |
| 1357516800000 | 112.4 |
| 1357603200000 | 112.04 |
| 1357689600000 | 111.81 |
| 1357776000000 | 110.81 |
| 1357862400000 | 110.01 |
| 1358121600000 | 109.91 |
| 1358208000000 | 110.1 |
| 1358294400000 | 109.92 |
| 1358380800000 | 109.62 |
| 1358467200000 | 109.73 |
| 1358726400000 | 109.61 |
| 1358812800000 | 109.19 |
| 1358899200000 | 109.29 |
| 1358985600000 | 109.1 |
| 1359072000000 | 108.85 |
| 1359331200000 | 108.19 |
| 1359417600000 | 108.08 |
| 1359504000000 | 108.34 |
| 1359590400000 | 107.87 |
| 1359676800000 | 107.45 |
| 1359936000000 | 106.8 |
| 1360022400000 | 107.69 |
| 1360108800000 | 107 |
| 1360195200000 | 107.01 |
| 1360281600000 | 107.98 |
| 1360540800000 | 107.33 |
| 1360627200000 | 108.69 |
| 1360713600000 | 109.38 |
| 1360800000000 | 109.11 |
| 1360886400000 | 109.24 |
| 1361145600000 | 109.78 |
| 1361232000000 | 110.28 |
| 1361318400000 | 109.74 |
| 1361404800000 | 108.78 |
| 1361491200000 | 109.52 |
| 1361750400000 | 108.61 |
| 1361836800000 | 108.13 |
| 1361923200000 | 108.23 |
| 1362009600000 | 109.93 |
| 1362096000000 | 110.02 |
| 1362355200000 | 110.15 |
| 1362441600000 | 111.9 |
| 1362528000000 | 111.23 |
| 1362614400000 | 111.76 |
| 1362700800000 | 112.01 |
| 1362960000000 | 111.01 |
| 1363046400000 | 109.61 |
| 1363132800000 | 110.35 |
| 1363219200000 | 111.67 |
| 1363305600000 | 111.44 |
| 1363564800000 | 111.6 |
| 1363651200000 | 110.89 |
| 1363737600000 | 111.09 |
| 1363824000000 | 110.76 |
| 1363910400000 | 110.78 |
| 1364169600000 | 110.72 |
| 1364256000000 | 110.73 |
| 1364342400000 | 109.86 |
| 1364428800000 | 111.07 |
| 1364860800000 | 112.35 |
| 1364947200000 | 111.99 |
| 1365033600000 | 111.4 |
| 1365120000000 | 109.72 |
| 1365379200000 | 110.16 |
| 1365465600000 | 110.56 |
| 1365552000000 | 112.68 |
| 1365638400000 | 113.59 |
| 1365724800000 | 114.79 |
| 1365984000000 | 113.35 |
| 1366070400000 | 113.2 |
| 1366156800000 | 112.12 |
| 1366243200000 | 112.28 |
| 1366329600000 | 113.05 |
| 1366588800000 | 113.86 |
| 1366675200000 | 115.55 |
| 1366761600000 | 116.75 |
| 1366848000000 | 117.02 |
| 1366934400000 | 116.78 |
| 1367193600000 | 117.98 |
| 1367280000000 | 117.78 |
| 1367366400000 | 117.72 |
| 1367452800000 | 118.39 |
| 1367539200000 | 119.71 |
| 1367798400000 | 120.07 |
| 1367884800000 | 120.94 |
| 1367971200000 | 121.62 |
| 1368057600000 | 121.81 |
| 1368144000000 | 122.2 |
| 1368403200000 | 122.72 |
| 1368489600000 | 123.8 |
| 1368576000000 | 125.91 |
| 1368662400000 | 126.22 |
| 1368748800000 | 127.07 |
| 1369008000000 | 127.72 |
| 1369094400000 | 127.38 |
| 1369180800000 | 126.15 |
| 1369267200000 | 122.47 |
| 1369353600000 | 122.4 |
| 1369612800000 | 122.53 |
| 1369699200000 | 123.02 |
| 1369785600000 | 120.64 |
| 1369872000000 | 119.91 |
| 1369958400000 | 119.16 |
| 1370217600000 | 118.86 |
| 1370304000000 | 119.4 |
| 1370390400000 | 117.89 |
| 1370476800000 | 115.89 |
| 1370563200000 | 116.95 |
| 1370822400000 | 116.45 |
| 1370908800000 | 114.22 |
| 1370995200000 | 113.69 |
| 1371081600000 | 113 |
| 1371168000000 | 115.25 |
| 1371427200000 | 115.16 |
| 1371513600000 | 114.73 |
| 1371600000000 | 115.05 |
| 1371686400000 | 112.42 |
| 1371772800000 | 110.48 |
| 1372032000000 | 107.44 |
| 1372118400000 | 109.15 |
| 1372204800000 | 111.55 |
| 1372291200000 | 111.49 |
| 1372377600000 | 112.14 |
| 1372636800000 | 111.93 |
| 1372723200000 | 113.41 |
| 1372809600000 | 113.12 |
| 1372896000000 | 115.31 |
| 1372982400000 | 115.08 |
| 1373241600000 | 116.2 |
| 1373328000000 | 117.7 |
| 1373414400000 | 117.2 |
| 1373500800000 | 118.87 |
| 1373587200000 | 118.37 |
| 1373846400000 | 119.05 |
| 1373932800000 | 117.91 |
| 1374019200000 | 117.63 |
| 1374105600000 | 118.82 |
| 1374192000000 | 119.29 |
| 1374451200000 | 119.71 |
| 1374537600000 | 118.9 |
| 1374624000000 | 118 |
| 1374710400000 | 116.99 |
| 1374796800000 | 117.25 |
| 1375056000000 | 117.09 |
| 1375142400000 | 117.1 |
| 1375228800000 | 116.79 |
| 1375315200000 | 118.76 |
| 1375401600000 | 118.38 |
| 1375660800000 | 119.17 |
| 1375747200000 | 118.99 |
| 1375833600000 | 117.63 |
| 1375920000000 | 117.56 |
| 1376006400000 | 116.78 |
| 1376265600000 | 116.29 |
| 1376352000000 | 117.13 |
| 1376438400000 | 116.94 |
| 1376524800000 | 115.57 |
| 1376611200000 | 116.03 |
| 1376870400000 | 115.61 |
| 1376956800000 | 114.75 |
| 1377043200000 | 113.8 |
| 1377129600000 | 113.48 |
| 1377216000000 | 114.13 |
| 1377475200000 | 114.34 |
| 1377561600000 | 112.25 |
| 1377648000000 | 112.12 |
| 1377734400000 | 112.1 |
| 1377820800000 | 111.99 |
| 1378080000000 | 114.27 |
| 1378166400000 | 111.57 |
| 1378252800000 | 111.4 |
| 1378339200000 | 111.91 |
| 1378425600000 | 112.23 |
| 1378684800000 | 111.89 |
| 1378771200000 | 113.93 |
| 1378857600000 | 114.37 |
| 1378944000000 | 115.31 |
| 1379030400000 | 115.61 |
| 1379289600000 | 116.51 |
| 1379376000000 | 116.15 |
| 1379462400000 | 115.82 |
| 1379548800000 | 118.39 |
| 1379635200000 | 118.34 |
| 1379894400000 | 117.52 |
| 1379980800000 | 117.81 |
| 1380067200000 | 117.93 |
| 1380153600000 | 118.42 |
| 1380240000000 | 118.22 |
| 1380499200000 | 118.02 |
| 1380585600000 | 119.08 |
| 1380672000000 | 118.27 |
| 1380758400000 | 117.63 |
| 1380844800000 | 117.6 |
| 1381104000000 | 116.67 |
| 1381190400000 | 116.15 |
| 1381276800000 | 116.24 |
| 1381363200000 | 118.43 |
| 1381449600000 | 118.94 |
| 1381708800000 | 119.65 |
| 1381795200000 | 120.48 |
| 1381881600000 | 121.3 |
| 1381968000000 | 122.15 |
| 1382054400000 | 123.15 |
| 1382313600000 | 122.68 |
| 1382400000000 | 122.92 |
| 1382486400000 | 123.17 |
| 1382572800000 | 123.62 |
| 1382659200000 | 123.82 |
| 1382918400000 | 123.69 |
| 1383004800000 | 124.08 |
| 1383091200000 | 122.93 |
| 1383177600000 | 122.93 |
| 1383264000000 | 122.4 |
| 1383523200000 | 122.79 |
| 1383609600000 | 122.74 |
| 1383696000000 | 122.6 |
| 1383782400000 | 123.01 |
| 1383868800000 | 122.72 |
| 1384128000000 | 123.05 |
| 1384214400000 | 122.67 |
| 1384300800000 | 121.74 |
| 1384387200000 | 123.01 |
| 1384473600000 | 123.89 |
| 1384732800000 | 124.2 |
| 1384819200000 | 122.98 |
| 1384905600000 | 122.51 |
| 1384992000000 | 122.29 |
| 1385078400000 | 122.2 |
| 1385337600000 | 122.78 |
| 1385424000000 | 122.44 |
| 1385510400000 | 122.86 |
| 1385596800000 | 123.05 |
| 1385683200000 | 122.93 |
| 1385942400000 | 122.06 |
| 1386028800000 | 120.95 |
| 1386115200000 | 120.51 |
| 1386201600000 | 119.75 |
| 1386288000000 | 120.16 |
| 1386547200000 | 120.72 |
| 1386633600000 | 120.24 |
| 1386720000000 | 118.63 |
| 1386806400000 | 117.45 |
| 1386892800000 | 117.01 |
| 1387152000000 | 117.42 |
| 1387238400000 | 116.16 |
| 1387324800000 | 116.82 |
| 1387411200000 | 119.02 |
| 1387497600000 | 119.45 |
| 1387756800000 | 120.07 |
| 1387843200000 | 120.3 |
| 1388102400000 | 120.37 |
| 1388361600000 | 120.44 |
| 1388448000000 | 121.95 |
| 1388620800000 | 119.98 |
| 1388707200000 | 121.28 |
| 1388966400000 | 121.09 |
| 1389052800000 | 121.91 |
| 1389139200000 | 122.36 |
| 1389225600000 | 122.9 |
| 1389312000000 | 123.58 |
| 1389571200000 | 123.92 |
| 1389657600000 | 123.6 |
| 1389744000000 | 124.33 |
| 1389830400000 | 124.18 |
| 1389916800000 | 126.46 |
| 1390176000000 | 126.24 |
| 1390262400000 | 126.46 |
| 1390348800000 | 127.09 |
| 1390435200000 | 126.31 |
| 1390521600000 | 123.96 |
| 1390780800000 | 124.01 |
| 1390867200000 | 124.8 |
| 1390953600000 | 124 |
| 1391040000000 | 124.2 |
| 1391126400000 | 123.56 |
| 1391385600000 | 123.22 |
| 1391472000000 | 122.47 |
| 1391558400000 | 122.15 |
| 1391644800000 | 123.12 |
| 1391731200000 | 124.9 |
| 1391990400000 | 125.51 |
| 1392076800000 | 127.45 |
| 1392163200000 | 128.03 |
| 1392249600000 | 128.05 |
| 1392336000000 | 128.69 |
| 1392595200000 | 130.08 |
| 1392681600000 | 130.08 |
| 1392768000000 | 130.61 |
| 1392854400000 | 131.23 |
| 1392940800000 | 131.62 |
| 1393200000000 | 131.38 |
| 1393286400000 | 132.33 |
| 1393372800000 | 131.8899 |
| 1393459200000 | 131.68 |
| 1393545600000 | 131.83 |
| 1393804800000 | 129.85 |
| 1393891200000 | 132.53 |
| 1393977600000 | 132.22 |
| 1394064000000 | 132.03 |
| 1394150400000 | 130.77 |
| 1394409600000 | 129.46 |
| 1394496000000 | 129.22 |
| 1394582400000 | 127.11 |
| 1394668800000 | 127.34 |
| 1394755200000 | 126.03 |
| 1395014400000 | 127.64 |
| 1395100800000 | 128.12 |
| 1395187200000 | 128.84 |
| 1395273600000 | 126.29 |
| 1395360000000 | 126.9 |
| 1395619200000 | 125.96 |
| 1395705600000 | 127.83 |
| 1395792000000 | 127.84 |
| 1395878400000 | 128.26 |
| 1395964800000 | 128.9 |
| 1396224000000 | 128.44 |
| 1396310400000 | 128.55 |
| 1396396800000 | 129.71 |
| 1396483200000 | 129.44 |
| 1396569600000 | 130.49 |
| 1396828800000 | 130.05 |
| 1396915200000 | 129.74 |
| 1397001600000 | 130.15 |
| 1397088000000 | 130.72 |
| 1397174400000 | 128.72 |
| 1397433600000 | 128.79 |
| 1397520000000 | 128.6699 |
| 1397606400000 | 130.16 |
| 1397692800000 | 130.81 |
| 1398124800000 | 132.47 |
| 1398211200000 | 132.57 |
| 1398297600000 | 132.81 |
| 1398384000000 | 132.47 |
| 1398643200000 | 132.88 |
| 1398729600000 | 134.13 |
| 1398816000000 | 132.94 |
| 1398902400000 | 133.09 |
| 1398988800000 | 132.96 |
| 1399248000000 | 133.01 |
| 1399334400000 | 134.11 |
| 1399420800000 | 134.94 |
| 1399507200000 | 137.37 |
| 1399593600000 | 137.32 |
| 1399852800000 | 137.8 |
| 1399939200000 | 138.86 |
| 1400025600000 | 138.81 |
| 1400112000000 | 137.57 |
| 1400198400000 | 136.6399 |
| 1400457600000 | 137.02 |
| 1400544000000 | 136.28 |
| 1400630400000 | 136.96 |
| 1400716800000 | 137.45 |
| 1400803200000 | 137.84 |
| 1401062400000 | 138.1 |
| 1401148800000 | 139.34 |
| 1401235200000 | 139.31 |
| 1401321600000 | 139.22 |
| 1401408000000 | 139.95 |
| 1401667200000 | 140.95 |
| 1401753600000 | 140.75 |
| 1401840000000 | 140.98 |
| 1401926400000 | 141.37 |
| 1402012800000 | 144.1 |
| 1402272000000 | 143.97 |
| 1402358400000 | 143.76 |
| 1402444800000 | 142.99 |
| 1402531200000 | 143.5 |
| 1402617600000 | 141.2 |
| 1402876800000 | 140.29 |
| 1402963200000 | 139.44 |
| 1403049600000 | 138.71 |
| 1403136000000 | 140.34 |
| 1403222400000 | 139.79 |
| 1403481600000 | 139.37 |
| 1403568000000 | 140.4199 |
| 1403654400000 | 139.97 |
| 1403740800000 | 141.33 |
| 1403827200000 | 141.49 |
| 1404086400000 | 141.6 |
| 1404172800000 | 142.77 |
| 1404259200000 | 143.28 |
| 1404345600000 | 143.48 |
| 1404432000000 | 142.54 |
| 1404691200000 | 141.09 |
| 1404777600000 | 139.55 |
| 1404864000000 | 140.18 |
| 1404950400000 | 140.58 |
| 1405036800000 | 140.73 |
| 1405296000000 | 141.52 |
| 1405382400000 | 140.58 |
| 1405468800000 | 142.19 |
| 1405555200000 | 142.12 |
| 1405641600000 | 142.51 |
| 1405900800000 | 141.6 |
| 1405987200000 | 143.44 |
| 1406073600000 | 143.73 |
| 1406160000000 | 143.19 |
| 1406246400000 | 141.12 |
| 1406505600000 | 141.05 |
| 1406592000000 | 142.37 |
| 1406678400000 | 141.69 |
| 1406764800000 | 140.38 |
| 1406851200000 | 138.7 |
| 1407110400000 | 137.74 |
| 1407196800000 | 138.31 |
| 1407283200000 | 136.82 |
| 1407369600000 | 137.01 |
| 1407456000000 | 136.59 |
| 1407715200000 | 139.12 |
| 1407801600000 | 139.02 |
| 1407888000000 | 139.8899 |
| 1407974400000 | 141.75 |
| 1408060800000 | 141.54 |
| 1408320000000 | 142.21 |
| 1408406400000 | 142.51 |
| 1408492800000 | 141.9 |
| 1408579200000 | 142.41 |
| 1408665600000 | 142.58 |
| 1408924800000 | 144.1 |
| 1409011200000 | 145.24 |
| 1409097600000 | 145.1699 |
| 1409184000000 | 144.62 |
| 1409270400000 | 144.51 |
| 1409529600000 | 144.74 |
| 1409616000000 | 144 |
| 1409702400000 | 144.78 |
| 1409788800000 | 145.8 |
| 1409875200000 | 145.35 |
| 1410134400000 | 144.47 |
| 1410220800000 | 143.51 |
| 1410307200000 | 143.23 |
| 1410393600000 | 143.26 |
| 1410480000000 | 143.28 |
| 1410739200000 | 142.43 |
| 1410825600000 | 140.63 |
| 1410912000000 | 141.9 |
| 1410998400000 | 143.05 |
| 1411084800000 | 143.23 |
| 1411344000000 | 143.46 |
| 1411430400000 | 141.1699 |
| 1411516800000 | 141.6699 |
| 1411603200000 | 139.84 |
| 1411689600000 | 141.72 |
| 1411948800000 | 140.84 |
| 1412035200000 | 141.35 |
| 1412121600000 | 140.37 |
| 1412208000000 | 137.6699 |
| 1412294400000 | 138.43 |
| 1412553600000 | 138.33 |
| 1412640000000 | 137.05 |
| 1412726400000 | 136.06 |
| 1412812800000 | 136 |
| 1412899200000 | 135.59 |
| 1413158400000 | 135.3899 |
| 1413244800000 | 134.71 |
| 1413331200000 | 131.5 |
| 1413417600000 | 133.1 |
| 1413504000000 | 135.19 |
| 1413763200000 | 135.86 |
| 1413849600000 | 139.29 |
| 1413936000000 | 140.45 |
| 1414022400000 | 141.51 |
| 1414108800000 | 141.36 |
| 1414368000000 | 140.32 |
| 1414454400000 | 142.08 |
| 1414540800000 | 142.48 |
| 1414627200000 | 143.15 |
| 1414713600000 | 146.06 |
| 1414972800000 | 145.24 |
| 1415059200000 | 145.4 |
| 1415145600000 | 146.98 |
| 1415232000000 | 146.55 |
| 1415318400000 | 144.65 |
| 1415577600000 | 145.15 |
| 1415664000000 | 146.32 |
| 1415750400000 | 144.8 |
| 1415836800000 | 145.1399 |
| 1415923200000 | 145.19 |
| 1416182400000 | 145.53 |
| 1416268800000 | 146.46 |
| 1416355200000 | 146.22 |
| 1416441600000 | 145.38 |
| 1416528000000 | 147.44 |
| 1416787200000 | 148.1 |
| 1416873600000 | 148.86 |
| 1416960000000 | 148.85 |
| 1417046400000 | 151.32 |
| 1417132800000 | 151.38 |
| 1417392000000 | 151.45 |
| 1417478400000 | 152.46 |
| 1417564800000 | 152.84 |
| 1417651200000 | 150.59 |
| 1417737600000 | 151.45 |
| 1417996800000 | 150.59 |
| 1418083200000 | 148.01 |
| 1418169600000 | 148.32 |
| 1418256000000 | 147.95 |
| 1418342400000 | 145.71 |
| 1418601600000 | 143.12 |
| 1418688000000 | 143.9199 |
| 1418774400000 | 144.23 |
| 1418860800000 | 147.71 |
| 1418947200000 | 150.02 |
| 1419206400000 | 151.4199 |
| 1419292800000 | 152.26 |
| 1419379200000 | 152.38 |
| 1419811200000 | 152.03 |
| 1419897600000 | 151.13 |
| 1419984000000 | 151.91 |
| 1420156800000 | 151.36 |
| 1420416000000 | 150.99 |
| 1420502400000 | 150.47 |
| 1420588800000 | 152.63 |
| 1420675200000 | 155.26 |
| 1420761600000 | 154.98 |
| 1421020800000 | 156.19 |
| 1421107200000 | 157.78 |
| 1421193600000 | 157.1 |
| 1421280000000 | 161.43 |
| 1421366400000 | 165.02 |
| 1421625600000 | 164.32 |
| 1421712000000 | 166.24 |
| 1421798400000 | 166.13 |
| 1421884800000 | 169.51 |
| 1421971200000 | 173.97 |
| 1422230400000 | 175.04 |
| 1422316800000 | 172.03 |
| 1422403200000 | 173.75 |
| 1422489600000 | 174.75 |
| 1422576000000 | 173.47 |
| 1422835200000 | 175.36 |
| 1422921600000 | 176.18 |
| 1423008000000 | 177.21 |
| 1423094400000 | 178.63 |
| 1423180800000 | 177.71 |
| 1423440000000 | 174.65 |
| 1423526400000 | 176.03 |
| 1423612800000 | 175.96 |
| 1423699200000 | 177.58 |
| 1423785600000 | 178.8 |
| 1424044800000 | 178.11 |
| 1424131200000 | 178.1 |
| 1424217600000 | 177.81 |
| 1424304000000 | 178.95 |
| 1424390400000 | 177.6 |
| 1424649600000 | 179.74 |
| 1424736000000 | 180.55 |
| 1424822400000 | 180.11 |
| 1424908800000 | 182.13 |
| 1424995200000 | 181.91 |
| 1425254400000 | 183.85 |
| 1425340800000 | 182.47 |
| 1425427200000 | 182.51 |
| 1425513600000 | 183.72 |
| 1425600000000 | 179.87 |
| 1425859200000 | 177.63 |
| 1425945600000 | 176.56 |
| 1426032000000 | 178.58 |
| 1426118400000 | 177.8 |
| 1426204800000 | 180.6 |
| 1426464000000 | 182.12 |
| 1426550400000 | 180.57 |
| 1426636800000 | 181.9 |
| 1426723200000 | 183.99 |
| 1426809600000 | 184.95 |
| 1427068800000 | 183.7 |
| 1427155200000 | 185.43 |
| 1427241600000 | 183.32 |
| 1427328000000 | 181.04 |
| 1427414400000 | 182.49 |
| 1427673600000 | 183.18 |
| 1427760000000 | 181.65 |
| 1427846400000 | 181.98 |
| 1427932800000 | 181.13 |
| 1428364800000 | 183.43 |
| 1428451200000 | 185.03 |
| 1428537600000 | 186.49 |
| 1428624000000 | 188.16 |
| 1428883200000 | 186.91 |
| 1428969600000 | 187.6399 |
| 1429056000000 | 187.49 |
| 1429142400000 | 185.6399 |
| 1429228800000 | 183.54 |
| 1429488000000 | 185.05 |
| 1429574400000 | 185.56 |
| 1429660800000 | 185.41 |
| 1429747200000 | 183.69 |
| 1429833600000 | 183.36 |
| 1430092800000 | 185.32 |
| 1430179200000 | 182.57 |
| 1430265600000 | 179.47 |
| 1430352000000 | 178.1699 |
| 1430438400000 | 176.44 |
| 1430697600000 | 177.63 |
| 1430784000000 | 174.51 |
| 1430870400000 | 170.55 |
| 1430956800000 | 170.57 |
| 1431043200000 | 178.12 |
| 1431302400000 | 178.53 |
| 1431388800000 | 176.01 |
| 1431475200000 | 177.7 |
| 1431561600000 | 179.58 |
| 1431648000000 | 181.36 |
| 1431907200000 | 180.54 |
| 1431993600000 | 186.33 |
| 1432080000000 | 183.53 |
| 1432166400000 | 181.73 |
| 1432252800000 | 180.73 |
| 1432512000000 | 180.53 |
| 1432598400000 | 179.21 |
| 1432684800000 | 181.62 |
| 1432771200000 | 180.1699 |
| 1432857600000 | 176.72 |
| 1433116800000 | 178.9199 |
| 1433203200000 | 174.18 |
| 1433289600000 | 170.08 |
| 1433376000000 | 171.62 |
| 1433462400000 | 168.66 |
| 1433721600000 | 167.25 |
| 1433808000000 | 168.51 |
| 1433894400000 | 170.91 |
| 1433980800000 | 174.36 |
| 1434067200000 | 171.83 |
| 1434326400000 | 169.68 |
| 1434412800000 | 170.77 |
| 1434499200000 | 167.79 |
| 1434585600000 | 167.48 |
| 1434672000000 | 167.73 |
| 1434931200000 | 170.76 |
| 1435017600000 | 173.33 |
| 1435104000000 | 172.6399 |
| 1435190400000 | 172.59 |
| 1435276800000 | 174.12 |
| 1435536000000 | 169.84 |
| 1435622400000 | 168.31 |
| 1435708800000 | 171.48 |
| 1435795200000 | 170.15 |
| 1435881600000 | 171.21 |
| 1436140800000 | 168.57 |
| 1436227200000 | 168.82 |
| 1436313600000 | 168.28 |
| 1436400000000 | 172.28 |
| 1436486400000 | 174.78 |
| 1436745600000 | 180.08 |
| 1436832000000 | 180.1 |
| 1436918400000 | 181.28 |
| 1437004800000 | 184.34 |
| 1437091200000 | 185.53 |
| 1437350400000 | 185.1399 |
| 1437436800000 | 182.93 |
| 1437523200000 | 182.3 |
| 1437609600000 | 179.52 |
| 1437696000000 | 180.15 |
| 1437955200000 | 176.83 |
| 1438041600000 | 179.1699 |
| 1438128000000 | 180.84 |
| 1438214400000 | 181.49 |
| 1438300800000 | 180.85 |
| 1438560000000 | 182.85 |
| 1438646400000 | 184.34 |
| 1438732800000 | 185.53 |
| 1438819200000 | 185.58 |
| 1438905600000 | 184.81 |
| 1439164800000 | 186.2 |
| 1439251200000 | 184.09 |
| 1439337600000 | 180.88 |
| 1439424000000 | 184.05 |
| 1439510400000 | 186.21 |
| 1439769600000 | 187.06 |
| 1439856000000 | 188.35 |
| 1439942400000 | 185.94 |
| 1440028800000 | 183.12 |
| 1440115200000 | 177.69 |
| 1440374400000 | 166.8899 |
| 1440460800000 | 173.31 |
| 1440547200000 | 170.02 |
| 1440633600000 | 174.9 |
| 1440720000000 | 173.8899 |
| 1440979200000 | 174.29 |
| 1441065600000 | 169.77 |
| 1441152000000 | 172.06 |
| 1441238400000 | 175.28 |
| 1441324800000 | 171.35 |
| 1441584000000 | 171.18 |
| 1441670400000 | 173.46 |
| 1441756800000 | 174.95 |
| 1441843200000 | 174.36 |
| 1441929600000 | 171.18 |
| 1442188800000 | 170.21 |
| 1442275200000 | 169.62 |
| 1442361600000 | 171.15 |
| 1442448000000 | 171.56 |
| 1442534400000 | 172.38 |
| 1442793600000 | 173.73 |
| 1442880000000 | 170.7 |
| 1442966400000 | 172.25 |
| 1443052800000 | 171.18 |
| 1443139200000 | 175.54 |
| 1443398400000 | 172.33 |
| 1443484800000 | 171.38 |
| 1443571200000 | 174.32 |
| 1443657600000 | 172.01 |
| 1443744000000 | 173.31 |
| 1444003200000 | 178.16 |
| 1444089600000 | 178 |
| 1444176000000 | 175.84 |
| 1444262400000 | 176.51 |
| 1444348800000 | 176.29 |
| 1444608000000 | 176.35 |
| 1444694400000 | 175.63 |
| 1444780800000 | 174.93 |
| 1444867200000 | 176.48 |
| 1444953600000 | 176.83 |
| 1445212800000 | 178.63 |
| 1445299200000 | 178.6 |
| 1445385600000 | 179.1699 |
| 1445472000000 | 184.33 |
| 1445558400000 | 186.47 |
| 1445817600000 | 186.65 |
| 1445904000000 | 186.16 |
| 1445990400000 | 188.09 |
| 1446076800000 | 188.45 |
| 1446163200000 | 187.8899 |
| 1446422400000 | 187.91 |
| 1446508800000 | 185.58 |
| 1446595200000 | 184.61 |
| 1446681600000 | 185.26 |
| 1446768000000 | 183.6399 |
| 1447027200000 | 179.33 |
| 1447113600000 | 179.11 |
| 1447200000000 | 180.63 |
| 1447286400000 | 177.98 |
| 1447372800000 | 177.11 |
| 1447632000000 | 178.78 |
| 1447718400000 | 183.25 |
| 1447804800000 | 182.53 |
| 1447891200000 | 184.68 |
| 1447977600000 | 186.02 |
| 1448236800000 | 183.38 |
| 1448323200000 | 179.59 |
| 1448409600000 | 183.06 |
| 1448496000000 | 183.55 |
| 1448582400000 | 184.28 |
| 1448841600000 | 184.15 |
| 1448928000000 | 185.93 |
| 1449014400000 | 184.41 |
| 1449100800000 | 177.66 |
| 1449187200000 | 177.13 |
| 1449446400000 | 179.58 |
| 1449532800000 | 177.4199 |
| 1449619200000 | 176.1399 |
| 1449705600000 | 175.4199 |
| 1449792000000 | 172.45 |
| 1450051200000 | 169.48 |
| 1450137600000 | 173.82 |
| 1450224000000 | 174.88 |
| 1450310400000 | 176.49 |
| 1450396800000 | 175.4199 |
| 1450656000000 | 172.98 |
| 1450742400000 | 172.6399 |
| 1450828800000 | 175.99 |
| 1450915200000 | 176.44 |
| 1451260800000 | 175.46 |
| 1451347200000 | 177.91 |
| 1451433600000 | 176.8 |
| 1451520000000 | 175.79 |
| 1451865600000 | 172.87 |
| 1451952000000 | 174.77 |
| 1452038400000 | 172.65 |
| 1452124800000 | 168.38 |
| 1452211200000 | 165.74 |
| 1452470400000 | 165.73 |
| 1452556800000 | 166.98 |
| 1452643200000 | 167.31 |
| 1452729600000 | 164.46 |
| 1452816000000 | 160.4199 |
| 1453075200000 | 159.26 |
| 1453161600000 | 160.43 |
| 1453248000000 | 155.97 |
| 1453334400000 | 158.68 |
| 1453420800000 | 165.06 |
| 1453680000000 | 165.38 |
| 1453766400000 | 165.33 |
| 1453852800000 | 163.77 |
| 1453939200000 | 162.93 |
| 1454025600000 | 167.43 |
| 1454284800000 | 168.1 |
| 1454371200000 | 165.8 |
| 1454457600000 | 166.01 |
| 1454544000000 | 163.95 |
| 1454630400000 | 161.08 |
| 1454889600000 | 155.1699 |
| 1454976000000 | 152.33 |
| 1455062400000 | 156.59 |
| 1455148800000 | 151.1 |
| 1455235200000 | 153.35 |
| 1455494400000 | 158.08 |
| 1455580800000 | 156.94 |
| 1455667200000 | 160.36 |
| 1455753600000 | 161.05 |
| 1455840000000 | 161.76 |
| 1456099200000 | 162.09 |
| 1456185600000 | 159.63 |
| 1456272000000 | 155.75 |
| 1456358400000 | 158.51 |
| 1456444800000 | 159.3899 |
| 1456704000000 | 161.12 |
| 1456790400000 | 163.3 |
| 1456876800000 | 164.05 |
| 1456963200000 | 164.26 |
| 1457049600000 | 164.75 |
| 1457308800000 | 163.48 |
| 1457395200000 | 161.57 |
| 1457481600000 | 161.3899 |
| 1457568000000 | 162.18 |
| 1457654400000 | 167.18 |
| 1457913600000 | 169.93 |
| 1458000000000 | 169.33 |
| 1458086400000 | 170.19 |
| 1458172800000 | 172 |
| 1458259200000 | 171.91 |
| 1458518400000 | 171.95 |
| 1458604800000 | 170.26 |
| 1458691200000 | 170.34 |
| 1458777600000 | 167.93 |
| 1459209600000 | 170.99 |
| 1459296000000 | 172.71 |
| 1459382400000 | 171.8 |
| 1459468800000 | 169.93 |
| 1459728000000 | 170.4199 |
| 1459814400000 | 169.83 |
| 1459900800000 | 170.9199 |
| 1459987200000 | 169.79 |
| 1460073600000 | 171.99 |
| 1460332800000 | 173.11 |
| 1460419200000 | 172.04 |
| 1460505600000 | 174.8 |
| 1460592000000 | 172.8899 |
| 1460678400000 | 172.04 |
| 1460937600000 | 171.6399 |
| 1461024000000 | 173.11 |
| 1461110400000 | 173.49 |
| 1461196800000 | 170.76 |
| 1461283200000 | 169.62 |
| 1461542400000 | 171.8 |
| 1461628800000 | 174.19 |
| 1461715200000 | 174.15 |
| 1461801600000 | 174.6399 |
| 1461888000000 | 172.6699 |
| 1462147200000 | 173.5 |
| 1462233600000 | 171.97 |
| 1462320000000 | 170.74 |
| 1462406400000 | 172.21 |
| 1462492800000 | 172.75 |
| 1462752000000 | 174.99 |
| 1462838400000 | 174.84 |
| 1462924800000 | 172.63 |
| 1463011200000 | 171.69 |
| 1463097600000 | 173.58 |
| 1463356800000 | 173.6399 |
| 1463443200000 | 174.53 |
| 1463529600000 | 174.6399 |
| 1463616000000 | 173.1399 |
| 1463702400000 | 175.21 |
| 1463961600000 | 175.54 |
| 1464048000000 | 179.18 |
| 1464134400000 | 178.76 |
| 1464220800000 | 179.47 |
| 1464307200000 | 180.36 |
| 1464566400000 | 180.35 |
| 1464652800000 | 178.24 |
| 1464739200000 | 176.56 |
| 1464825600000 | 175.96 |
| 1464912000000 | 177.03 |
| 1465171200000 | 177.13 |
| 1465257600000 | 179.11 |
| 1465344000000 | 179.49 |
| 1465430400000 | 179.6 |
| 1465516800000 | 175.53 |
| 1465776000000 | 172.81 |
| 1465862400000 | 169.19 |
| 1465948800000 | 170.01 |
| 1466035200000 | 168.23 |
| 1466121600000 | 169.73 |
| 1466380800000 | 177.03 |
| 1466467200000 | 179.25 |
| 1466553600000 | 179.88 |
| 1466640000000 | 182.13 |
| 1466726400000 | 164.63 |
| 1466985600000 | 157.7 |
| 1467072000000 | 162.4199 |
| 1467158400000 | 167.01 |
| 1467244800000 | 167.9 |
| 1467331200000 | 168.53 |
| 1467590400000 | 166.12 |
| 1467676800000 | 162.37 |
| 1467763200000 | 158.74 |
| 1467849600000 | 160.33 |
| 1467936000000 | 164.95 |
| 1468195200000 | 169.34 |
| 1468281600000 | 168.9 |
| 1468368000000 | 169.49 |
| 1468454400000 | 170.33 |
| 1468540800000 | 170.05 |
| 1468800000000 | 170.54 |
| 1468886400000 | 171.73 |
| 1468972800000 | 174.02 |
| 1469059200000 | 173.45 |
| 1469145600000 | 174.33 |
| 1469404800000 | 176.13 |
| 1469491200000 | 176.4199 |
| 1469577600000 | 176.94 |
| 1469664000000 | 176.71 |
| 1469750400000 | 178.87 |
| 1470009600000 | 178.65 |
| 1470096000000 | 177.13 |
| 1470182400000 | 176.02 |
| 1470268800000 | 178.01 |
| 1470355200000 | 178.83 |
| 1470614400000 | 178.02 |
| 1470700800000 | 178.7 |
| 1470787200000 | 178.85 |
| 1470873600000 | 178.74 |
| 1470960000000 | 179.9 |
| 1471219200000 | 179.51 |
| 1471305600000 | 177.4199 |
| 1471392000000 | 176.02 |
| 1471478400000 | 177.8 |
| 1471564800000 | 176.91 |
| 1471824000000 | 177.45 |
| 1471910400000 | 179.24 |
| 1471996800000 | 179.26 |
| 1472083200000 | 178.2 |
| 1472169600000 | 177.84 |
| 1472428800000 | 177.98 |
| 1472515200000 | 177.96 |
| 1472601600000 | 178.28 |
| 1472688000000 | 179.6 |
| 1472774400000 | 180.78 |
| 1473033600000 | 180.44 |
| 1473120000000 | 180.9199 |
| 1473206400000 | 181.19 |
| 1473292800000 | 179.81 |
| 1473379200000 | 174.88 |
| 1473638400000 | 173.9 |
| 1473724800000 | 171.52 |
| 1473811200000 | 171.24 |
| 1473897600000 | 170.83 |
| 1473984000000 | 170.93 |
| 1474243200000 | 171.84 |
| 1474329600000 | 173.07 |
| 1474416000000 | 171.97 |
| 1474502400000 | 175.66 |
| 1474588800000 | 175.03 |
| 1474848000000 | 173.74 |
| 1474934400000 | 175.08 |
| 1475020800000 | 175.07 |
| 1475107200000 | 173.38 |
| 1475193600000 | 173.85 |
| 1475452800000 | 173.22 |
| 1475539200000 | 171.73 |
| 1475625600000 | 166.7 |
| 1475712000000 | 163.53 |
| 1475798400000 | 161.69 |
| 1476057600000 | 162.08 |
| 1476144000000 | 160.91 |
| 1476230400000 | 159.65 |
| 1476316800000 | 161.93 |
| 1476403200000 | 162.9 |
| 1476662400000 | 161.3 |
| 1476748800000 | 164.54 |
| 1476835200000 | 164.5 |
| 1476921600000 | 166.3 |
| 1477008000000 | 165.88 |
| 1477267200000 | 166.63 |
| 1477353600000 | 166.51 |
| 1477440000000 | 163.26 |
| 1477526400000 | 160.26 |
| 1477612800000 | 160.78 |
| 1477872000000 | 161.4 |
| 1477958400000 | 158.35 |
| 1478044800000 | 159.06 |
| 1478131200000 | 159.96 |
| 1478217600000 | 158.26 |
| 1478476800000 | 160.09 |
| 1478563200000 | 160.53 |
| 1478649600000 | 159.4199 |
| 1478736000000 | 154.8899 |
| 1478822400000 | 156.47 |
| 1479081600000 | 154.7 |
| 1479168000000 | 156.99 |
| 1479254400000 | 156.01 |
| 1479340800000 | 158.11 |
| 1479427200000 | 157.49 |
| 1479686400000 | 157.03 |
| 1479772800000 | 158 |
| 1479859200000 | 158.13 |
| 1479945600000 | 158.1 |
| 1480032000000 | 158.6 |
| 1480291200000 | 159.56 |
| 1480377600000 | 159.88 |
| 1480464000000 | 158.6399 |
| 1480550400000 | 155.77 |
| 1480636800000 | 156.53 |
| 1480896000000 | 155.6 |
| 1480982400000 | 157.29 |
| 1481068800000 | 158.87 |
| 1481155200000 | 159.55 |
| 1481241600000 | 163.28 |
| 1481500800000 | 161.04 |
| 1481587200000 | 163.72 |
| 1481673600000 | 162.93 |
| 1481760000000 | 161.05 |
| 1481846400000 | 162.71 |
| 1482105600000 | 164.18 |
| 1482192000000 | 164.52 |
| 1482278400000 | 165.19 |
| 1482364800000 | 164.46 |
| 1482451200000 | 165.57 |
| 1482796800000 | 166.09 |
| 1482883200000 | 164.41 |
| 1482969600000 | 165.49 |
| 1483056000000 | 167.48 |
| 1483315200000 | 168.4 |
| 1483401600000 | 165.82 |
| 1483488000000 | 166.35 |
| 1483574400000 | 167.37 |
| 1483660800000 | 168.04 |
| 1483920000000 | 165.65 |
| 1484006400000 | 165.76 |
| 1484092800000 | 165.74 |
| 1484179200000 | 164.5 |
| 1484265600000 | 163.85 |
| 1484524800000 | 163.06 |
| 1484611200000 | 163.38 |
| 1484697600000 | 163.31 |
| 1484784000000 | 160.68 |
| 1484870400000 | 160.06 |
| 1485129600000 | 161.22 |
| 1485216000000 | 160.01 |
| 1485302400000 | 160.12 |
| 1485388800000 | 161.31 |
| 1485475200000 | 160.6399 |
| 1485734400000 | 160.03 |
| 1485820800000 | 160.85 |
| 1485907200000 | 162.59 |
| 1485993600000 | 161.55 |
| 1486080000000 | 162.5 |
| 1486339200000 | 161.69 |
| 1486425600000 | 164.49 |
| 1486512000000 | 167.1 |
| 1486598400000 | 167.73 |
| 1486684800000 | 167.28 |
| 1486944000000 | 167.13 |
| 1487030400000 | 168.34 |
| 1487116800000 | 169.46 |
| 1487203200000 | 168.93 |
| 1487289600000 | 169.01 |
| 1487548800000 | 169.79 |
| 1487635200000 | 169.8 |
| 1487721600000 | 169.91 |
| 1487808000000 | 170.61 |
| 1487894400000 | 169.98 |
| 1488153600000 | 168.45 |
| 1488240000000 | 168.82 |
| 1488326400000 | 169.31 |
| 1488412800000 | 168.48 |
| 1488499200000 | 168.08 |
| 1488758400000 | 167.84 |
| 1488844800000 | 166.1 |
| 1488931200000 | 165.62 |
| 1489017600000 | 166.4 |
| 1489104000000 | 163.75 |
| 1489363200000 | 164.61 |
| 1489449600000 | 164.15 |
| 1489536000000 | 164.24 |
| 1489622400000 | 167.23 |
| 1489708800000 | 168.08 |
| 1489968000000 | 168.08 |
| 1490054400000 | 167.74 |
| 1490140800000 | 166.28 |
| 1490227200000 | 167.5 |
| 1490313600000 | 167.4199 |
| 1490572800000 | 166.75 |
| 1490659200000 | 165.88 |
| 1490745600000 | 167.25 |
| 1490832000000 | 166.5 |
| 1490918400000 | 169.76 |
| 1491177600000 | 168.9199 |
| 1491264000000 | 169.82 |
| 1491350400000 | 171.03 |
| 1491436800000 | 173.02 |
| 1491523200000 | 174.27 |
| 1491782400000 | 174.3 |
| 1491868800000 | 175.53 |
| 1491955200000 | 176.5 |
| 1492041600000 | 176.56 |
| 1492473600000 | 177.36 |
| 1492560000000 | 176.57 |
| 1492646400000 | 175.1699 |
| 1492732800000 | 174.33 |
| 1492992000000 | 175.56 |
| 1493078400000 | 177.77 |
| 1493164800000 | 178.03 |
| 1493251200000 | 178.44 |
| 1493337600000 | 176.46 |
| 1493596800000 | 176.28 |
| 1493683200000 | 178.51 |
| 1493769600000 | 178.55 |
| 1493856000000 | 178.1 |
| 1493942400000 | 179.12 |
| 1494201600000 | 181.22 |
| 1494288000000 | 182.5 |
| 1494374400000 | 182.03 |
| 1494460800000 | 182.96 |
| 1494547200000 | 183.54 |
| 1494806400000 | 183.15 |
| 1494892800000 | 182.82 |
| 1494979200000 | 181.25 |
| 1495065600000 | 179.25 |
| 1495152000000 | 178.56 |
| 1495411200000 | 180.35 |
| 1495497600000 | 179.12 |
| 1495584000000 | 179.96 |
| 1495670400000 | 179.81 |
| 1495756800000 | 180.18 |
| 1496016000000 | 180.09 |
| 1496102400000 | 180.66 |
| 1496188800000 | 180.23 |
| 1496275200000 | 181.6399 |
| 1496361600000 | 182.33 |
| 1496620800000 | 181.4199 |
| 1496707200000 | 181.08 |
| 1496793600000 | 182.33 |
| 1496880000000 | 181.66 |
| 1496966400000 | 181.72 |
| 1497225600000 | 180.01 |
| 1497312000000 | 181.45 |
| 1497398400000 | 182.81 |
| 1497484800000 | 181.6 |
| 1497571200000 | 182.49 |
| 1497830400000 | 182.1699 |
| 1497916800000 | 180.26 |
| 1498003200000 | 179.28 |
| 1498089600000 | 179.06 |
| 1498176000000 | 180.25 |
| 1498435200000 | 180 |
| 1498521600000 | 177.77 |
| 1498608000000 | 176.02 |
| 1498694400000 | 174.93 |
| 1498780800000 | 175.29 |
| 1499040000000 | 174.41 |
| 1499126400000 | 174.57 |
| 1499212800000 | 174.82 |
| 1499299200000 | 172.94 |
| 1499385600000 | 172.99 |
| 1499644800000 | 174.1399 |
| 1499731200000 | 172 |
| 1499817600000 | 174.6399 |
| 1499904000000 | 175.29 |
| 1499990400000 | 176.8 |
| 1500249600000 | 175.79 |
| 1500336000000 | 176.1699 |
| 1500422400000 | 176.78 |
| 1500508800000 | 176.25 |
| 1500595200000 | 175.1699 |
| 1500854400000 | 174.52 |
| 1500940800000 | 174.6 |
| 1501027200000 | 175.04 |
| 1501113600000 | 176.35 |
| 1501200000000 | 173.73 |
| 1501459200000 | 173.26 |
| 1501545600000 | 174.72 |
| 1501632000000 | 175.32 |
| 1501718400000 | 175.45 |
| 1501804800000 | 176.12 |
| 1502064000000 | 175.5 |
| 1502150400000 | 175.62 |
| 1502236800000 | 175.33 |
| 1502323200000 | 174.29 |
| 1502409600000 | 171.84 |
| 1502668800000 | 174.94 |
| 1502755200000 | 174.86 |
| 1502841600000 | 175.68 |
| 1502928000000 | 175.45 |
| 1503014400000 | 173.15 |
| 1503273600000 | 172.94 |
| 1503360000000 | 173.53 |
| 1503446400000 | 172.56 |
| 1503532800000 | 172.3899 |
| 1503619200000 | 171.46 |
| 1503878400000 | 171.34 |
| 1503964800000 | 170.78 |
| 1504051200000 | 172.25 |
| 1504137600000 | 173.78 |
| 1504224000000 | 173.07 |
| 1504483200000 | 172.6399 |
| 1504569600000 | 171.49 |
| 1504656000000 | 172.41 |
| 1504742400000 | 173.55 |
| 1504828800000 | 174.12 |
| 1505088000000 | 175.73 |
| 1505174400000 | 175.52 |
| 1505260800000 | 174.65 |
| 1505347200000 | 175.19 |
| 1505433600000 | 175.1 |
| 1505692800000 | 174.47 |
| 1505779200000 | 173.68 |
| 1505865600000 | 173.4 |
| 1505952000000 | 172.85 |
| 1506038400000 | 173.07 |
| 1506297600000 | 174.02 |
| 1506384000000 | 175.04 |
| 1506470400000 | 173.74 |
| 1506556800000 | 173.53 |
| 1506643200000 | 175.18 |
| 1506902400000 | 175.03 |
| 1506988800000 | 175.31 |
| 1507075200000 | 174.91 |
| 1507161600000 | 174.63 |
| 1507248000000 | 173.26 |
| 1507507200000 | 173.55 |
| 1507593600000 | 174.08 |
| 1507680000000 | 174.56 |
| 1507766400000 | 175.57 |
| 1507852800000 | 175.68 |
| 1508112000000 | 176.36 |
| 1508198400000 | 175.95 |
| 1508284800000 | 177.45 |
| 1508371200000 | 176.1 |
| 1508457600000 | 174.9199 |
| 1508716800000 | 173.49 |
| 1508803200000 | 172.74 |
| 1508889600000 | 171.24 |
| 1508976000000 | 172.96 |
| 1509062400000 | 174.9 |
| 1509321600000 | 175.63 |
| 1509408000000 | 177.19 |
| 1509494400000 | 176.56 |
| 1509580800000 | 176.68 |
| 1509667200000 | 177.9199 |
| 1509926400000 | 178.3899 |
| 1510012800000 | 178.01 |
| 1510099200000 | 178.9199 |
| 1510185600000 | 178.26 |
| 1510272000000 | 177.4199 |
| 1510531200000 | 176.75 |
| 1510617600000 | 176.43 |
| 1510704000000 | 176.21 |
| 1510790400000 | 178.61 |
| 1510876800000 | 177.9199 |
| 1511136000000 | 177.38 |
| 1511222400000 | 178.07 |
| 1511308800000 | 177.5 |
| 1511395200000 | 177.87 |
| 1511481600000 | 177.28 |
| 1511740800000 | 177.84 |
| 1511827200000 | 177.74 |
| 1511913600000 | 177.32 |
| 1512000000000 | 178.1 |
| 1512086400000 | 177.26 |
| 1512345600000 | 179 |
| 1512432000000 | 180.94 |
| 1512518400000 | 181.2 |
| 1512604800000 | 182.13 |
| 1512691200000 | 183.8899 |
| 1512950400000 | 183.2 |
| 1513036800000 | 182.3 |
| 1513123200000 | 181.93 |
| 1513209600000 | 182.59 |
| 1513296000000 | 183.5 |
| 1513555200000 | 186.61 |
| 1513641600000 | 186.74 |
| 1513728000000 | 184.9199 |
| 1513814400000 | 184.66 |
| 1513900800000 | 184.19 |
| 1514332800000 | 185.43 |
| 1514419200000 | 185.84 |
| 1514505600000 | 186.31 |
| 1514851200000 | 185.03 |
| 1514937600000 | 186.37 |
| 1515024000000 | 185.26 |
| 1515110400000 | 187.23 |
| 1515369600000 | 188.91 |
| 1515456000000 | 188.52 |
| 1515542400000 | 185.01 |
| 1515628800000 | 182.09 |
| 1515715200000 | 182.86 |
| 1515974400000 | 182.03 |
| 1516060800000 | 184.12 |
| 1516147200000 | 185.01 |
| 1516233600000 | 183.79 |
| 1516320000000 | 184.48 |
| 1516579200000 | 184.2 |
| 1516665600000 | 185.51 |
| 1516752000000 | 184.55 |
| 1516838400000 | 182.3899 |
| 1516924800000 | 184.09 |
| 1517184000000 | 182.47 |
| 1517270400000 | 181.94 |
| 1517356800000 | 183.6 |
| 1517443200000 | 180.85 |
| 1517529600000 | 178.33 |
| 1517788800000 | 174.35 |
| 1517875200000 | 170.18 |
| 1517961600000 | 174.36 |
| 1518048000000 | 170.95 |
| 1518134400000 | 170.33 |
| 1518393600000 | 171.25 |
| 1518480000000 | 170.02 |
| 1518566400000 | 170.8899 |
| 1518652800000 | 170.44 |
| 1518739200000 | 174.1699 |
| 1518998400000 | 172.68 |
| 1519084800000 | 173.8899 |
| 1519171200000 | 173.8899 |
| 1519257600000 | 174.03 |
| 1519344000000 | 176.33 |
| 1519603200000 | 176.1 |
| 1519689600000 | 173.8899 |
| 1519776000000 | 173.02 |
| 1519862400000 | 171.86 |
| 1519948800000 | 170.47 |
| 1520208000000 | 173.04 |
| 1520294400000 | 172.32 |
| 1520380800000 | 174.4199 |
| 1520467200000 | 177.26 |
| 1520553600000 | 175.78 |
| 1520812800000 | 176.29 |
| 1520899200000 | 175.24 |
| 1520985600000 | 175.93 |
| 1521072000000 | 176.96 |
| 1521158400000 | 176.36 |
| 1521417600000 | 178.26 |
| 1521504000000 | 179.49 |
| 1521590400000 | 178.83 |
| 1521676800000 | 178.26 |
| 1521763200000 | 176.76 |
| 1522022400000 | 175.57 |
| 1522108800000 | 177.53 |
| 1522195200000 | 178.8899 |
| 1522281600000 | 180.35 |
| 1522713600000 | 180 |
| 1522800000000 | 180.25 |
| 1522886400000 | 181.96 |
| 1522972800000 | 181.94 |
| 1523232000000 | 182.11 |
| 1523318400000 | 181.66 |
| 1523404800000 | 180.66 |
| 1523491200000 | 181.2 |
| 1523577600000 | 182.58 |
| 1523836800000 | 181.96 |
| 1523923200000 | 184.11 |
| 1524009600000 | 183.9199 |
| 1524096000000 | 183.37 |
| 1524182400000 | 183.6699 |
| 1524441600000 | 183.12 |
| 1524528000000 | 183.3899 |
| 1524614400000 | 182.96 |
| 1524700800000 | 185.8 |
| 1524787200000 | 186.78 |
| 1525046400000 | 188.23 |
| 1525132800000 | 187.99 |
| 1525219200000 | 187.5 |
| 1525305600000 | 187.1 |
| 1525392000000 | 187.31 |
| 1525651200000 | 188.66 |
| 1525737600000 | 189.1699 |
| 1525824000000 | 189.26 |
| 1525910400000 | 188.9 |
| 1525996800000 | 189.47 |
| 1526256000000 | 189.08 |
| 1526342400000 | 187.9199 |
| 1526428800000 | 187.07 |
| 1526515200000 | 187.57 |
| 1526601600000 | 187.99 |
| 1526860800000 | 187.95 |
| 1526947200000 | 187.77 |
| 1527033600000 | 186.74 |
| 1527120000000 | 185.99 |
| 1527206400000 | 188.33 |
| 1527465600000 | 188.46 |
| 1527552000000 | 186.75 |
| 1527638400000 | 188.41 |
| 1527724800000 | 188.74 |
| 1527811200000 | 188.1399 |
| 1528070400000 | 190.15 |
| 1528156800000 | 190.82 |
| 1528243200000 | 190.81 |
| 1528329600000 | 189.45 |
| 1528416000000 | 190.1399 |
| 1528675200000 | 189.75 |
| 1528761600000 | 189.3899 |
| 1528848000000 | 189.77 |
| 1528934400000 | 191.62 |
| 1529020800000 | 192.13 |
| 1529280000000 | 190.85 |
| 1529366400000 | 189.27 |
| 1529452800000 | 190.6699 |
| 1529539200000 | 189.73 |
| 1529625600000 | 191.01 |
| 1529884800000 | 189.27 |
| 1529971200000 | 188.4199 |
| 1530057600000 | 188.68 |
| 1530144000000 | 187.87 |
| 1530230400000 | 189.35 |
| 1530489600000 | 188.65 |
| 1530576000000 | 189.35 |
| 1530662400000 | 190.72 |
| 1530748800000 | 189.57 |
| 1530835200000 | 191.06 |
| 1531094400000 | 190.66 |
| 1531180800000 | 191.57 |
| 1531267200000 | 190.1 |
| 1531353600000 | 189.96 |
| 1531440000000 | 190.52 |
| 1531699200000 | 190.53 |
| 1531785600000 | 190.21 |
| 1531872000000 | 190.95 |
| 1531958400000 | 190.03 |
| 1532044800000 | 189.77 |
| 1532304000000 | 188.56 |
| 1532390400000 | 189.7 |
| 1532476800000 | 190.98 |
| 1532563200000 | 191.4 |
| 1532649600000 | 191.94 |
| 1532908800000 | 191.62 |
| 1532995200000 | 191.6399 |
| 1533081600000 | 190.5 |
| 1533168000000 | 190.98 |
| 1533254400000 | 193.1 |
| 1533513600000 | 192.1 |
| 1533600000000 | 191.59 |
| 1533686400000 | 191.63 |
| 1533772800000 | 192.05 |
| 1533859200000 | 190.95 |
| 1534118400000 | 190.6699 |
| 1534204800000 | 189.01 |
| 1534291200000 | 188.28 |
| 1534377600000 | 190.28 |
| 1534464000000 | 190.58 |
| 1534723200000 | 190.72 |
| 1534809600000 | 190.81 |
| 1534896000000 | 191.61 |
| 1534982400000 | 192.1399 |
| 1535068800000 | 191.35 |
| 1535328000000 | 192.26 |
| 1535414400000 | 192.79 |
| 1535500800000 | 194.8899 |
| 1535587200000 | 192.7 |
| 1535673600000 | 192.21 |
| 1535932800000 | 189.6 |
| 1536019200000 | 189.19 |
| 1536105600000 | 189.1699 |
| 1536192000000 | 187.76 |
| 1536278400000 | 188.19 |
| 1536537600000 | 188.4 |
| 1536624000000 | 188.61 |
| 1536710400000 | 189.86 |
| 1536796800000 | 189.2 |
| 1536883200000 | 188.8899 |
| 1537142400000 | 189.01 |
| 1537228800000 | 189.52 |
| 1537315200000 | 187.52 |
| 1537401600000 | 188.25 |
| 1537488000000 | 187.05 |
| 1537747200000 | 186.16 |
| 1537833600000 | 185.68 |
| 1537920000000 | 186.8 |
| 1538006400000 | 186.81 |
| 1538092800000 | 186.07 |
| 1538352000000 | 186.21 |
| 1538438400000 | 183.9 |
| 1538524800000 | 184.34 |
| 1538611200000 | 179.12 |
| 1538697600000 | 178.43 |
| 1538956800000 | 178.83 |
| 1539043200000 | 180.73 |
| 1539129600000 | 177.88 |
| 1539216000000 | 175.77 |
| 1539302400000 | 173.37 |
| 1539561600000 | 172.18 |
| 1539648000000 | 177.01 |
| 1539734400000 | 180.05 |
| 1539820800000 | 180.37 |
| 1539907200000 | 180.78 |
| 1540166400000 | 180.3 |
| 1540252800000 | 177.18 |
| 1540339200000 | 177.09 |
| 1540425600000 | 177.93 |
| 1540512000000 | 177.65 |
| 1540771200000 | 177.88 |
| 1540857600000 | 178.49 |
| 1540944000000 | 178.93 |
| 1541030400000 | 179.77 |
| 1541116800000 | 179.02 |
| 1541376000000 | 178.12 |
| 1541462400000 | 179.68 |
| 1541548800000 | 182.15 |
| 1541635200000 | 183.12 |
| 1541721600000 | 184.22 |
| 1541980800000 | 183.22 |
| 1542067200000 | 184.53 |
| 1542153600000 | 184.9 |
| 1542240000000 | 180.72 |
| 1542326400000 | 180.69 |
| 1542585600000 | 178.68 |
| 1542672000000 | 175.93 |
| 1542758400000 | 178.52 |
| 1542844800000 | 177.85 |
| 1542931200000 | 179.53 |
| 1543190400000 | 180.82 |
| 1543276800000 | 181.36 |
| 1543363200000 | 181.49 |
| 1543449600000 | 179.6399 |
| 1543536000000 | 178.08 |
| 1543795200000 | 175.37 |
| 1543881600000 | 175.2 |
| 1543968000000 | 175.81 |
| 1544054400000 | 173.87 |
| 1544140800000 | 175.71 |
| 1544400000000 | 173.83 |
| 1544486400000 | 173.69 |
| 1544572800000 | 176.57 |
| 1544659200000 | 175.65 |
| 1544745600000 | 175.48 |
| 1545004800000 | 173.23 |
| 1545091200000 | 172.19 |
| 1545177600000 | 173.08 |
| 1545264000000 | 171.68 |
| 1545350400000 | 171.12 |
| 1545609600000 | 170.1399 |
| 1545868800000 | 165.59 |
| 1545955200000 | 166.82 |
| 1546214400000 | 167.97 |
| 1546387200000 | 167.3899 |
| 1546473600000 | 167.65 |
| 1546560000000 | 170.93 |
| 1546819200000 | 171.54 |
| 1546905600000 | 174.36 |
| 1546992000000 | 173.61 |
| 1547078400000 | 173.15 |
| 1547164800000 | 175.6399 |
| 1547424000000 | 175.99 |
| 1547510400000 | 176.11 |
| 1547596800000 | 177.51 |
| 1547683200000 | 177.82 |
| 1547769600000 | 179.78 |
| 1548028800000 | 179.86 |
| 1548115200000 | 179.51 |
| 1548201600000 | 181.23 |
| 1548288000000 | 181.79 |
| 1548374400000 | 182.99 |
| 1548633600000 | 183.76 |
| 1548720000000 | 186.13 |
| 1548806400000 | 187.52 |
| 1548892800000 | 186.07 |
| 1548979200000 | 185.72 |
| 1549238400000 | 186.21 |
| 1549324800000 | 185.63 |
| 1549411200000 | 185.82 |
| 1549497600000 | 185.5 |
| 1549584000000 | 184.29 |
| 1549843200000 | 185.56 |
| 1549929600000 | 184.85 |
| 1550016000000 | 183.97 |
| 1550102400000 | 182.04 |
| 1550188800000 | 182.81 |
| 1550448000000 | 183.54 |
| 1550534400000 | 183 |
| 1550620800000 | 182.05 |
| 1550707200000 | 182.7 |
| 1550793600000 | 182.27 |
| 1551052800000 | 181.54 |
| 1551139200000 | 182.98 |
| 1551225600000 | 182.51 |
| 1551312000000 | 182.79 |
| 1551398400000 | 182.18 |
| 1551657600000 | 182.24 |
| 1551744000000 | 183.18 |
| 1551830400000 | 182.15 |
| 1551916800000 | 184.52 |
| 1552003200000 | 186.35 |
| 1552262400000 | 186.8 |
| 1552348800000 | 187.2 |
| 1552435200000 | 187.75 |
| 1552521600000 | 190.08 |
| 1552608000000 | 190.57 |
| 1552867200000 | 191.06 |
| 1552953600000 | 191.82 |
| 1553040000000 | 190.55 |
| 1553126400000 | 191.28 |
| 1553212800000 | 191.21 |
| 1553472000000 | 190.44 |
| 1553558400000 | 192.4199 |
| 1553644800000 | 192.46 |
| 1553731200000 | 191.25 |
| 1553817600000 | 191.4199 |
| 1554076800000 | 192.79 |
| 1554163200000 | 193.31 |
| 1554249600000 | 194.45 |
| 1554336000000 | 193.74 |
| 1554422400000 | 192.21 |
| 1554681600000 | 189.93 |
| 1554768000000 | 187.93 |
| 1554854400000 | 191.29 |
| 1554940800000 | 191.69 |
| 1555027200000 | 190.3899 |
| 1555286400000 | 189.86 |
| 1555372800000 | 190.48 |
| 1555459200000 | 188.75 |
| 1555545600000 | 189.25 |
| 1555977600000 | 189.38 |
| 1556064000000 | 192.8 |
| 1556150400000 | 191.43 |
| 1556236800000 | 191.12 |
| 1556496000000 | 190.6399 |
| 1556582400000 | 189.86 |
| 1556668800000 | 189.84 |
| 1556755200000 | 191.29 |
| 1556841600000 | 190.48 |
| 1557100800000 | 190.03 |
| 1557187200000 | 192.02 |
| 1557273600000 | 190.4 |
| 1557360000000 | 191.12 |
| 1557446400000 | 191.63 |
| 1557705600000 | 191.4199 |
| 1557792000000 | 191.22 |
| 1557878400000 | 192.4 |
| 1557964800000 | 193.79 |
| 1558051200000 | 192.38 |
| 1558310400000 | 192.08 |
| 1558396800000 | 193.12 |
| 1558483200000 | 190.6699 |
| 1558569600000 | 188.88 |
| 1558656000000 | 190.73 |
| 1558915200000 | 190.97 |
| 1559001600000 | 189.4199 |
| 1559088000000 | 188.48 |
| 1559174400000 | 187.82 |
| 1559260800000 | 188.98 |
| 1559520000000 | 189.12 |
| 1559606400000 | 189.35 |
| 1559692800000 | 191.47 |
| 1559779200000 | 187.23 |
| 1559865600000 | 186.2 |
| 1560124800000 | 186.93 |
| 1560211200000 | 187.69 |
| 1560297600000 | 187.18 |
| 1560384000000 | 188.9 |
| 1560470400000 | 188.49 |
| 1560729600000 | 188.61 |
| 1560816000000 | 189.55 |
| 1560902400000 | 187.5 |
| 1560988800000 | 185.62 |
| 1561075200000 | 185.2 |
| 1561334400000 | 183.72 |
| 1561420800000 | 183.8899 |
| 1561507200000 | 181.47 |
| 1561593600000 | 179.97 |
| 1561680000000 | 182.58 |
| 1561939200000 | 184.11 |
| 1562025600000 | 185.34 |
| 1562112000000 | 188.61 |
| 1562198400000 | 190.36 |
| 1562284800000 | 188.65 |
| 1562544000000 | 189.33 |
| 1562630400000 | 190.72 |
| 1562716800000 | 188.74 |
| 1562803200000 | 188.05 |
| 1562889600000 | 188.33 |
| 1563148800000 | 188.45 |
| 1563235200000 | 186.5 |
| 1563321600000 | 187.57 |
| 1563408000000 | 188.08 |
| 1563494400000 | 188.51 |
| 1563753600000 | 187.6 |
| 1563840000000 | 188.45 |
| 1563926400000 | 189.87 |
| 1564012800000 | 189.35 |
| 1564099200000 | 188.01 |
| 1564358400000 | 189.28 |
| 1564444800000 | 186.83 |
| 1564531200000 | 184.71 |
| 1564617600000 | 186.13 |
| 1564704000000 | 186.3 |
| 1564963200000 | 183.1699 |
| 1565049600000 | 182.36 |
| 1565136000000 | 183.3899 |
| 1565222400000 | 184.18 |
| 1565308800000 | 184.62 |
| 1565568000000 | 184.31 |
| 1565654400000 | 183.18 |
| 1565740800000 | 182.21 |
| 1565827200000 | 182.28 |
| 1565913600000 | 184.51 |
| 1566172800000 | 185.87 |
| 1566259200000 | 183.38 |
| 1566345600000 | 185.58 |
| 1566432000000 | 185.37 |
| 1566518400000 | 185.9 |
| 1566777600000 | 185.34 |
| 1566864000000 | 187.87 |
| 1566950400000 | 187.04 |
| 1567036800000 | 185.97 |
| 1567123200000 | 190 |
| 1567382400000 | 189.09 |
| 1567468800000 | 188.48 |
| 1567555200000 | 189.23 |
| 1567641600000 | 187.81 |
| 1567728000000 | 188 |
| 1567987200000 | 185.6 |
| 1568073600000 | 186.62 |
| 1568160000000 | 188.93 |
| 1568246400000 | 187.56 |
| 1568332800000 | 188.75 |
| 1568592000000 | 187.46 |
| 1568678400000 | 189.74 |
| 1568764800000 | 191.78 |
| 1568851200000 | 192.72 |
| 1568937600000 | 193.68 |
| 1569196800000 | 193.19 |
| 1569283200000 | 193.61 |
| 1569369600000 | 194.1699 |
| 1569456000000 | 197.55 |
| 1569542400000 | 197.37 |
| 1569801600000 | 199.03 |
| 1569888000000 | 197.69 |
| 1569974400000 | 194.2 |
| 1570060800000 | 194.79 |
| 1570147200000 | 196.6699 |
| 1570406400000 | 197.96 |
| 1570492800000 | 196.23 |
| 1570579200000 | 197.68 |
| 1570665600000 | 197.53 |
| 1570752000000 | 201.65 |
| 1571011200000 | 201.21 |
| 1571097600000 | 204.96 |
| 1571184000000 | 204.65 |
| 1571270400000 | 206.26 |
| 1571356800000 | 206.24 |
| 1571616000000 | 205.35 |
| 1571702400000 | 205.7 |
| 1571788800000 | 206.11 |
| 1571875200000 | 204.5 |
| 1571961600000 | 203.72 |
| 1572220800000 | 203.82 |
| 1572307200000 | 204.32 |
| 1572393600000 | 205.33 |
| 1572480000000 | 205.49 |
| 1572566400000 | 204.85 |
| 1572825600000 | 206 |
| 1572912000000 | 205.05 |
| 1572998400000 | 205.45 |
| 1573084800000 | 204.3 |
| 1573171200000 | 203.34 |
| 1573430400000 | 203.95 |
| 1573516800000 | 203.99 |
| 1573603200000 | 204.59 |
| 1573689600000 | 205.66 |
| 1573776000000 | 206.34 |
| 1574035200000 | 209.37 |
| 1574121600000 | 209.26 |
| 1574208000000 | 207.36 |
| 1574294400000 | 205.7 |
| 1574380800000 | 205.59 |
| 1574640000000 | 207.1399 |
| 1574726400000 | 209.45 |
| 1574812800000 | 209.58 |
| 1574899200000 | 209.87 |
| 1574985600000 | 209.27 |
| 1575244800000 | 206.2 |
| 1575331200000 | 206.5 |
| 1575417600000 | 207.07 |
| 1575504000000 | 207.38 |
| 1575590400000 | 210.12 |
| 1575849600000 | 210.32 |
| 1575936000000 | 210.55 |
| 1576022400000 | 209.26 |
| 1576108800000 | 207.3899 |
| 1576195200000 | 209.1699 |
| 1576454400000 | 211.38 |
| 1576540800000 | 209.51 |
| 1576627200000 | 210.04 |
| 1576713600000 | 211.46 |
| 1576800000000 | 212.33 |
| 1577059200000 | 212.7 |
| 1577145600000 | 213.23 |
| 1577404800000 | 215.73 |
| 1577664000000 | 214.69 |
| 1577750400000 | 215.06 |
| 1577923200000 | 216.22 |
| 1578009600000 | 217.09 |
| 1578268800000 | 215.51 |
| 1578355200000 | 216.35 |
| 1578441600000 | 214.38 |
| 1578528000000 | 213.79 |
| 1578614400000 | 213.31 |
| 1578873600000 | 214.03 |
| 1578960000000 | 214.66 |
| 1579046400000 | 214.95 |
| 1579132800000 | 216.84 |
| 1579219200000 | 218.14 |
| 1579478400000 | 217.52 |
| 1579564800000 | 218.02 |
| 1579651200000 | 218.86 |
| 1579737600000 | 219.1 |
| 1579824000000 | 221.51 |
| 1580083200000 | 217.67 |
| 1580169600000 | 218.02 |
| 1580256000000 | 220.21 |
| 1580342400000 | 219.21 |
| 1580428800000 | 218.73 |
| 1580688000000 | 218.88 |
| 1580774400000 | 219.84 |
| 1580860800000 | 220.17 |
| 1580947200000 | 220.66 |
| 1581033600000 | 220.84 |
| 1581292800000 | 223.05 |
| 1581379200000 | 224.72 |
| 1581465600000 | 224.6 |
| 1581552000000 | 225.51 |
| 1581638400000 | 229.47 |
| 1581897600000 | 228.38 |
| 1581984000000 | 228.86 |
| 1582070400000 | 230.19 |
| 1582156800000 | 228.19 |
| 1582243200000 | 228.47 |
| 1582502400000 | 224.26 |
| 1582588800000 | 220.8 |
| 1582675200000 | 219.33 |
| 1582761600000 | 211.74 |
| 1582848000000 | 203.25 |
| 1583107200000 | 203.22 |
| 1583193600000 | 208.18 |
| 1583280000000 | 212.51 |
| 1583366400000 | 210.85 |
| 1583452800000 | 204.38 |
| 1583712000000 | 193.24 |
| 1583798400000 | 188.07 |
| 1583884800000 | 187.19 |
| 1583971200000 | 165.47 |
| 1584057600000 | 163.32 |
| 1584316800000 | 148.06 |
| 1584403200000 | 143.73 |
| 1584489600000 | 137.32 |
| 1584576000000 | 142.3899 |
| 1584662400000 | 151.04 |
| 1584921600000 | 143.44 |
| 1585008000000 | 156.9 |
| 1585094400000 | 158.81 |
| 1585180800000 | 160.78 |
| 1585267200000 | 156.1699 |
| 1585526400000 | 157.1 |
| 1585612800000 | 160.82 |
| 1585699200000 | 155.95 |
| 1585785600000 | 156.09 |
| 1585872000000 | 153.85 |
| 1586131200000 | 158.07 |
| 1586217600000 | 163.48 |
| 1586304000000 | 165.7 |
| 1586390400000 | 170.88 |
| 1586822400000 | 167.02 |
| 1586908800000 | 162.76 |
| 1586995200000 | 161.19 |
| 1587081600000 | 164.56 |
| 1587340800000 | 163.11 |
| 1587427200000 | 159.49 |
| 1587513600000 | 160.9 |
| 1587600000000 | 162.16 |
| 1587686400000 | 161.84 |
| 1587945600000 | 162.84 |
| 1588032000000 | 164.8899 |
| 1588118400000 | 168.54 |
| 1588204800000 | 167.57 |
| 1588291200000 | 166.34 |
| 1588550400000 | 160.72 |
| 1588636800000 | 165.05 |
| 1588723200000 | 163.24 |
| 1588809600000 | 167.03 |
| 1588896000000 | 168.4199 |
| 1589155200000 | 167.18 |
| 1589241600000 | 163.3 |
| 1589328000000 | 160.36 |
| 1589414400000 | 157.49 |
| 1589500800000 | 157.47 |
| 1589760000000 | 162.77 |
| 1589846400000 | 162.77 |
| 1589932800000 | 161.68 |
| 1590019200000 | 160.7 |
| 1590105600000 | 162.12 |
| 1590364800000 | 165.71 |
| 1590451200000 | 168.1399 |
| 1590537600000 | 168.47 |
| 1590624000000 | 171.9199 |
| 1590710400000 | 170.71 |
| 1590969600000 | 172.76 |
| 1591056000000 | 179.52 |
| 1591142400000 | 183.8899 |
| 1591228800000 | 184.85 |
| 1591315200000 | 188.71 |
| 1591574400000 | 185.95 |
| 1591660800000 | 181.34 |
| 1591747200000 | 179.62 |
| 1591833600000 | 173.84 |
| 1591920000000 | 176.44 |
| 1592179200000 | 176.63 |
| 1592265600000 | 180.08 |
| 1592352000000 | 180.9199 |
| 1592438400000 | 181.1 |
| 1592524800000 | 178.69 |
| 1592784000000 | 177.53 |
| 1592870400000 | 177.19 |
| 1592956800000 | 172.4 |
| 1593043200000 | 172.22 |
| 1593129600000 | 172.86 |
| 1593388800000 | 171.69 |
| 1593475200000 | 173.23 |
| 1593561600000 | 175.27 |
| 1593648000000 | 178.1 |
| 1593734400000 | 177.93 |
| 1593993600000 | 180.33 |
| 1594080000000 | 177.32 |
| 1594166400000 | 177.12 |
| 1594252800000 | 175.1399 |
| 1594339200000 | 177.31 |
| 1594598400000 | 177.3 |
| 1594684800000 | 175.73 |
| 1594771200000 | 176.28 |
| 1594857600000 | 173.93 |
| 1594944000000 | 173.26 |
| 1595203200000 | 174.95 |
| 1595289600000 | 176.57 |
| 1595376000000 | 176.93 |
| 1595462400000 | 174.6399 |
| 1595548800000 | 173.01 |
| 1595808000000 | 170.47 |
| 1595894400000 | 174.05 |
| 1595980800000 | 177.25 |
| 1596067200000 | 174.18 |
| 1596153600000 | 175.58 |
| 1596412800000 | 175.93 |
| 1596499200000 | 177.59 |
| 1596585600000 | 180.88 |
| 1596672000000 | 180.11 |
| 1596758400000 | 181.29 |
| 1597017600000 | 181.87 |
| 1597104000000 | 181.93 |
| 1597190400000 | 182.2 |
| 1597276800000 | 181.52 |
| 1597363200000 | 180.29 |
| 1597622400000 | 179.38 |
| 1597708800000 | 177.05 |
| 1597795200000 | 176.47 |
| 1597881600000 | 181.11 |
| 1597968000000 | 181.28 |
| 1598227200000 | 181.19 |
| 1598313600000 | 179.74 |
| 1598400000000 | 182.65 |
| 1598486400000 | 180.62 |
| 1598572800000 | 180.71 |
| 1598832000000 | 179.6 |
| 1598918400000 | 180.1 |
| 1599004800000 | 182.8899 |
| 1599091200000 | 182.37 |
| 1599177600000 | 175.93 |
| 1599436800000 | 179.16 |
| 1599523200000 | 178.93 |
| 1599609600000 | 181.71 |
| 1599696000000 | 180.6699 |
| 1599782400000 | 179.88 |
| 1600041600000 | 179.96 |
| 1600128000000 | 180.91 |
| 1600214400000 | 183.77 |
| 1600300800000 | 183.29 |
| 1600387200000 | 181.08 |
| 1600646400000 | 175.07 |
| 1600732800000 | 175.18 |
| 1600819200000 | 173.44 |
| 1600905600000 | 173.03 |
| 1600992000000 | 172.62 |
| 1601251200000 | 176.94 |
| 1601337600000 | 174.47 |
| 1601424000000 | 176.98 |
| 1601510400000 | 178.18 |
| 1601596800000 | 178.6699 |
| 1601856000000 | 180.02 |
| 1601942400000 | 181.16 |
| 1602028800000 | 178.82 |
| 1602115200000 | 180.55 |
| 1602201600000 | 181.02 |
| 1602460800000 | 182.74 |
| 1602547200000 | 181.3 |
| 1602633600000 | 180.71 |
| 1602720000000 | 180.21 |
| 1602806400000 | 177.43 |
| 1603065600000 | 178.72 |
| 1603152000000 | 179.22 |
| 1603238400000 | 176.16 |
| 1603324800000 | 176.23 |
| 1603411200000 | 176.18 |
| 1603670400000 | 173.15 |
| 1603756800000 | 171.3899 |
| 1603843200000 | 165.45 |
| 1603929600000 | 167.58 |
| 1604016000000 | 168.91 |
| 1604275200000 | 170.4199 |
| 1604361600000 | 173.45 |
| 1604448000000 | 178.13 |
| 1604534400000 | 179.47 |
| 1604620800000 | 179.27 |
| 1604880000000 | 184.69 |
| 1604966400000 | 186.61 |
| 1605052800000 | 191.13 |
| 1605139200000 | 189.19 |
| 1605225600000 | 188.71 |
| 1605484800000 | 190.95 |
| 1605571200000 | 190.87 |
| 1605657600000 | 192.53 |
| 1605744000000 | 191.29 |
| 1605830400000 | 190.82 |
| 1606089600000 | 189.63 |
| 1606176000000 | 189.88 |
| 1606262400000 | 191.05 |
| 1606348800000 | 191.32 |
| 1606435200000 | 190.28 |
| 1606694400000 | 189.75 |
| 1606780800000 | 190.54 |
| 1606867200000 | 189.43 |
| 1606953600000 | 190.15 |
| 1607040000000 | 191.11 |
| 1607299200000 | 190.48 |
| 1607385600000 | 190.87 |
| 1607472000000 | 190.34 |
| 1607558400000 | 190.4199 |
| 1607644800000 | 190.38 |
| 1607904000000 | 191.01 |
| 1607990400000 | 191.5 |
| 1608076800000 | 194.1699 |
| 1608163200000 | 195.83 |
| 1608249600000 | 192.3 |
| 1608508800000 | 188.37 |
| 1608595200000 | 190.55 |
| 1608681600000 | 194.32 |
| 1608768000000 | 194.93 |
| 1609113600000 | 195.23 |
| 1609200000000 | 198.11 |
| 1609286400000 | 197.3899 |
| 1609372800000 | 197.27 |
| 1609718400000 | 195.84 |
| 1609804800000 | 196.35 |
| 1609891200000 | 194.29 |
| 1609977600000 | 192.56 |
| 1610064000000 | 193.58 |
| 1610323200000 | 191.46 |
| 1610409600000 | 190.28 |
| 1610496000000 | 192.38 |
| 1610582400000 | 194.82 |
| 1610668800000 | 192.59 |
| 1610928000000 | 193.18 |
| 1611014400000 | 192.12 |
| 1611100800000 | 193.1 |
| 1611187200000 | 190.21 |
| 1611273600000 | 190.2 |
| 1611532800000 | 189.53 |
| 1611619200000 | 191.65 |
| 1611705600000 | 192.8899 |
| 1611792000000 | 192.08 |
| 1611878400000 | 190.6399 |
| 1612137600000 | 192.86 |
| 1612224000000 | 194.57 |
| 1612310400000 | 193.27 |
| 1612396800000 | 192.66 |
| 1612483200000 | 191.97 |
| 1612742400000 | 190.47 |
| 1612828800000 | 191.07 |
| 1612915200000 | 190.65 |
| 1613001600000 | 190.27 |
| 1613088000000 | 189.98 |
| 1613347200000 | 191.46 |
| 1613433600000 | 190.12 |
| 1613520000000 | 189.91 |
| 1613606400000 | 188.11 |
| 1613692800000 | 187.51 |
| 1613952000000 | 187.88 |
| 1614038400000 | 189.79 |
| 1614124800000 | 189.38 |
| 1614211200000 | 189.57 |
| 1614297600000 | 186.33 |
| 1614556800000 | 190.07 |
| 1614643200000 | 189.74 |
| 1614729600000 | 188.6399 |
| 1614816000000 | 190.52 |
| 1614902400000 | 186.96 |
| 1615161600000 | 189.99 |
| 1615248000000 | 190.26 |
| 1615334400000 | 191.34 |
| 1615420800000 | 193.11 |
| 1615507200000 | 192.24 |
| 1615766400000 | 191.94 |
| 1615852800000 | 195.53 |
| 1615939200000 | 193.12 |
| 1616025600000 | 191.94 |
| 1616112000000 | 193.52 |
| 1616371200000 | 191.99 |
| 1616457600000 | 194.28 |
| 1616544000000 | 194.53 |
| 1616630400000 | 192.12 |
| 1616716800000 | 193.8899 |
| 1616976000000 | 192.99 |
| 1617062400000 | 194.56 |
| 1617148800000 | 193.76 |
| 1617235200000 | 196.76 |
| 1617667200000 | 198.1699 |
| 1617753600000 | 199.73 |
| 1617840000000 | 201.25 |
| 1617926400000 | 200.27 |
| 1618185600000 | 199.31 |
| 1618272000000 | 201.24 |
| 1618358400000 | 202.03 |
| 1618444800000 | 203.2 |
| 1618531200000 | 204.75 |
| 1618790400000 | 206.11 |
| 1618876800000 | 206.46 |
| 1618963200000 | 203.84 |
| 1619049600000 | 206.28 |
| 1619136000000 | 203.88 |
| 1619395200000 | 205.4 |
| 1619481600000 | 205.7 |
| 1619568000000 | 204.96 |
| 1619654400000 | 204.45 |
| 1619740800000 | 203.57 |
| 1620000000000 | 205.46 |
| 1620086400000 | 203.82 |
| 1620172800000 | 203.47 |
| 1620259200000 | 203.18 |
| 1620345600000 | 204.66 |
| 1620604800000 | 206.75 |
| 1620691200000 | 202.15 |
| 1620777600000 | 202.48 |
| 1620864000000 | 201.43 |
| 1620950400000 | 203.6 |
| 1621209600000 | 203.28 |
| 1621296000000 | 205.83 |
| 1621382400000 | 203.94 |
| 1621468800000 | 205.93 |
| 1621555200000 | 205.55 |
| 1621814400000 | 206.7 |
| 1621900800000 | 207.51 |
| 1621987200000 | 208.79 |
| 1622073600000 | 210.77 |
| 1622160000000 | 212.25 |
| 1622419200000 | 211.58 |
| 1622505600000 | 213.4 |
| 1622592000000 | 214.98 |
| 1622678400000 | 213.92 |
| 1622764800000 | 215.71 |
| 1623024000000 | 217.36 |
| 1623110400000 | 219.82 |
| 1623196800000 | 221.03 |
| 1623283200000 | 220.66 |
| 1623369600000 | 220.34 |
| 1623628800000 | 221.81 |
| 1623715200000 | 220.49 |
| 1623801600000 | 220.08 |
| 1623888000000 | 218.57 |
| 1623974400000 | 217.11 |
| 1624233600000 | 217.56 |
| 1624320000000 | 219.47 |
| 1624406400000 | 218.58 |
| 1624492800000 | 219.28 |
| 1624579200000 | 219.11 |
| 1624838400000 | 216.58 |
| 1624924800000 | 215.57 |
| 1625011200000 | 214.68 |
| 1625097600000 | 216.25 |
| 1625184000000 | 219.04 |
| 1625443200000 | 220.46 |
| 1625529600000 | 222.41 |
| 1625616000000 | 223.6 |
| 1625702400000 | 221.79 |
| 1625788800000 | 226.08 |
| 1626048000000 | 229.83 |
| 1626134400000 | 228.09 |
| 1626220800000 | 225.82 |
| 1626307200000 | 224.06 |
| 1626393600000 | 226.28 |
| 1626652800000 | 221.75 |
| 1626739200000 | 223.14 |
| 1626825600000 | 226.82 |
| 1626912000000 | 227.84 |
| 1626998400000 | 227.77 |
| 1627257600000 | 227.06 |
| 1627344000000 | 227.18 |
| 1627430400000 | 229.12 |
| 1627516800000 | 228.29 |
| 1627603200000 | 228.88 |
| 1627862400000 | 232.18 |
| 1627948800000 | 231.51 |
| 1628035200000 | 234.13 |
| 1628121600000 | 236.52 |
| 1628208000000 | 235.93 |
| 1628467200000 | 234.4 |
| 1628553600000 | 234.28 |
| 1628640000000 | 235.9 |
| 1628726400000 | 236.21 |
| 1628812800000 | 238.34 |
| 1629072000000 | 238.85 |
| 1629158400000 | 236.97 |
| 1629244800000 | 238.42 |
| 1629331200000 | 236.09 |
| 1629417600000 | 237.03 |
| 1629676800000 | 235.11 |
| 1629763200000 | 233.84 |
| 1629849600000 | 232.4 |
| 1629936000000 | 231.92 |
| 1630022400000 | 235.49 |
| 1630281600000 | 235.42 |
| 1630368000000 | 234.13 |
| 1630454400000 | 234.63 |
| 1630540800000 | 233.32 |
| 1630627200000 | 231.39 |
| 1630886400000 | 230.53 |
| 1630972800000 | 229.34 |
| 1631059200000 | 224.85 |
| 1631145600000 | 227.09 |
| 1631232000000 | 224.74 |
| 1631491200000 | 226.04 |
| 1631577600000 | 226.18 |
| 1631664000000 | 223.38 |
| 1631750400000 | 225 |
| 1631836800000 | 223.11 |
| 1632096000000 | 219.63 |
| 1632182400000 | 223.24 |
| 1632268800000 | 223.49 |
| 1632355200000 | 225.62 |
| 1632441600000 | 222.21 |
| 1632700800000 | 223.26 |
| 1632787200000 | 216.15 |
| 1632873600000 | 215.56 |
| 1632960000000 | 214.28 |
| 1633046400000 | 217.19 |
| 1633305600000 | 215.12 |
| 1633392000000 | 215.38 |
| 1633478400000 | 213.24 |
| 1633564800000 | 216.43 |
| 1633651200000 | 215.43 |
| 1633910400000 | 216.21 |
| 1633996800000 | 218.43 |
| 1634083200000 | 220.62 |
| 1634169600000 | 223.38 |
| 1634256000000 | 226.04 |
| 1634515200000 | 225.61 |
| 1634601600000 | 227.66 |
| 1634688000000 | 226.13 |
| 1634774400000 | 227.2 |
| 1634860800000 | 229.08 |
| 1635120000000 | 227.88 |
| 1635206400000 | 229.09 |
| 1635292800000 | 230.8 |
| 1635379200000 | 230.54 |
| 1635465600000 | 226.45 |
| 1635724800000 | 225.65 |
| 1635811200000 | 226.03 |
| 1635897600000 | 227.38 |
| 1635984000000 | 232.67 |
| 1636070400000 | 232.26 |
| 1636329600000 | 230.41 |
| 1636416000000 | 231.83 |
| 1636502400000 | 231 |
| 1636588800000 | 230.85 |
| 1636675200000 | 232.69 |
| 1636934400000 | 234.1 |
| 1637020800000 | 236.53 |
| 1637107200000 | 235.32 |
| 1637193600000 | 236.92 |
| 1637280000000 | 238.82 |
| 1637539200000 | 236.55 |
| 1637625600000 | 231.95 |
| 1637712000000 | 236.3 |
| 1637798400000 | 239.33 |
| 1637884800000 | 231.1 |
| 1638144000000 | 231.76 |
| 1638230400000 | 229.57 |
| 1638316800000 | 230.62 |
| 1638403200000 | 229.63 |
| 1638489600000 | 228.06 |
| 1638748800000 | 230.57 |
| 1638835200000 | 232.55 |
| 1638921600000 | 230.35 |
| 1639008000000 | 230.44 |
| 1639094400000 | 229.69 |
| 1639353600000 | 228.07 |
| 1639440000000 | 225.45 |
| 1639526400000 | 226.78 |
| 1639612800000 | 225.98 |
| 1639699200000 | 227.69 |
| 1639958400000 | 223.47 |
| 1640044800000 | 225.14 |
| 1640131200000 | 225.91 |
| 1640217600000 | 227.22 |
| 1640304000000 | 227.44 |
| 1640563200000 | 228.89 |
| 1640649600000 | 230.89 |
| 1640736000000 | 231.35 |
| 1640822400000 | 233.11 |
| 1640908800000 | 233.01 |
| 1641168000000 | 234.09 |
| 1641254400000 | 233.92 |
| 1641340800000 | 233.51 |
| 1641427200000 | 231.31 |
| 1641513600000 | 227.48 |
| 1641772800000 | 224.17 |
| 1641859200000 | 224.09 |
| 1641945600000 | 225.88 |
| 1642032000000 | 225.82 |
| 1642118400000 | 224.21 |
| 1642377600000 | 223.64 |
| 1642464000000 | 221.48 |
| 1642550400000 | 223.2 |
| 1642636800000 | 224.77 |
| 1642723200000 | 221.33 |
| 1642982400000 | 215.69 |
| 1643068800000 | 216.68 |
| 1643155200000 | 221.85 |
| 1643241600000 | 223.75 |
| 1643328000000 | 222.13 |
| 1643587200000 | 224.11 |
| 1643673600000 | 224.18 |
| 1643760000000 | 226.41 |
| 1643846400000 | 223.47 |
| 1643932800000 | 215.77 |
| 1644192000000 | 214.58 |
| 1644278400000 | 212.57 |
| 1644364800000 | 216.97 |
| 1644451200000 | 218.44 |
| 1644537600000 | 216.1 |
| 1644796800000 | 213.09 |
| 1644883200000 | 215.65 |
| 1644969600000 | 219.1 |
| 1645056000000 | 216.95 |
| 1645142400000 | 214.89 |
| 1645401600000 | 211.67 |
| 1645488000000 | 213.34 |
| 1645574400000 | 212.04 |
| 1645660800000 | 207.13 |
| 1645747200000 | 216.01 |
| 1646006400000 | 217.84 |
| 1646092800000 | 213.41 |
| 1646179200000 | 216.19 |
| 1646265600000 | 212.18 |
| 1646352000000 | 205.62 |
| 1646611200000 | 202.19 |
| 1646697600000 | 201.8899 |
| 1646784000000 | 211.81 |
| 1646870400000 | 209.88 |
| 1646956800000 | 213.24 |
| 1647216000000 | 216.3 |
| 1647302400000 | 214.4 |
| 1647388800000 | 219.25 |
| 1647475200000 | 221.8 |
| 1647561600000 | 222.61 |
| 1647820800000 | 218.63 |
| 1647907200000 | 221.46 |
| 1647993600000 | 214.94 |
| 1648080000000 | 213.02 |
| 1648166400000 | 216.54 |
| 1648425600000 | 217.34 |
| 1648512000000 | 221.34 |
| 1648598400000 | 220.61 |
| 1648684800000 | 218.54 |
| 1648771200000 | 220.14 |
| 1649030400000 | 221.16 |
| 1649116800000 | 223.15 |
| 1649203200000 | 218.25 |
| 1649289600000 | 217.07 |
| 1649376000000 | 218.33 |
| 1649635200000 | 218.5 |
| 1649721600000 | 215.01 |
| 1649808000000 | 213.6 |
| 1649894400000 | 216.11 |
| 1650326400000 | 211.52 |
| 1650412800000 | 212.44 |
| 1650499200000 | 213.91 |
| 1650585600000 | 209.91 |
| 1650844800000 | 207.95 |
| 1650931200000 | 207.01 |
| 1651017600000 | 208.12 |
| 1651104000000 | 207.91 |
| 1651190400000 | 205.76 |
| 1651449600000 | 203.6399 |
| 1651536000000 | 199.85 |
| 1651622400000 | 195.01 |
| 1651708800000 | 196.58 |
| 1651795200000 | 189.09 |
| 1652054400000 | 182.09 |
| 1652140800000 | 183.68 |
| 1652227200000 | 189.96 |
| 1652313600000 | 188.1699 |
| 1652400000000 | 191.09 |
| 1652659200000 | 193.55 |
| 1652745600000 | 194.6399 |
| 1652832000000 | 194.78 |
| 1652918400000 | 192.58 |
| 1653004800000 | 195.27 |
| 1653264000000 | 197.11 |
| 1653350400000 | 193.51 |
| 1653436800000 | 192.99 |
| 1653523200000 | 193.91 |
| 1653609600000 | 197.79 |
| 1653868800000 | 197.77 |
| 1653955200000 | 195.99 |
| 1654041600000 | 191.63 |
| 1654128000000 | 190.76 |
| 1654214400000 | 190.88 |
| 1654473600000 | 192.72 |
| 1654560000000 | 192.04 |
| 1654646400000 | 189.98 |
| 1654732800000 | 184.61 |
| 1654819200000 | 180.15 |
| 1655078400000 | 172.27 |
| 1655164800000 | 170.23 |
| 1655251200000 | 171.88 |
| 1655337600000 | 167.1699 |
| 1655424000000 | 170.9199 |
| 1655683200000 | 171.63 |
| 1655769600000 | 171.13 |
| 1655856000000 | 171.63 |
| 1655942400000 | 168.34 |
| 1656028800000 | 172.16 |
| 1656288000000 | 173.45 |
| 1656374400000 | 174.6 |
| 1656460800000 | 168.57 |
| 1656547200000 | 163.82 |
| 1656633600000 | 163.63 |
| 1656892800000 | 159.46 |
| 1656979200000 | 160.95 |
| 1657065600000 | 165.55 |
| 1657152000000 | 168.6699 |
| 1657238400000 | 168.22 |
| 1657497600000 | 166.83 |
| 1657584000000 | 168.5 |
| 1657670400000 | 168.48 |
| 1657756800000 | 164.72 |
| 1657843200000 | 168.76 |
| 1658102400000 | 171.01 |
| 1658188800000 | 173.5 |
| 1658275200000 | 174.1699 |
| 1658361600000 | 174.96 |
| 1658448000000 | 182.4 |
| 1658707200000 | 179.95 |
| 1658793600000 | 177.99 |
| 1658880000000 | 176.88 |
| 1658966400000 | 182.24 |
| 1659052800000 | 185.91 |
| 1659312000000 | 183.72 |
| 1659398400000 | 182.25 |
| 1659484800000 | 184.08 |
| 1659571200000 | 181.82 |
| 1659657600000 | 178.93 |
| 1659916800000 | 182.38 |
| 1660003200000 | 179.86 |
| 1660089600000 | 186.3 |
| 1660176000000 | 185.34 |
| 1660262400000 | 187.9 |
| 1660521600000 | 187.4 |
| 1660608000000 | 185.47 |
| 1660694400000 | 179.98 |
| 1660780800000 | 181.48 |
| 1660867200000 | 175.97 |
| 1661126400000 | 173.6399 |
| 1661212800000 | 171.7 |
| 1661299200000 | 171.43 |
| 1661385600000 | 171.26 |
| 1661472000000 | 166.94 |
| 1661731200000 | 166.38 |
| 1661817600000 | 165.77 |
| 1661904000000 | 164.72 |
| 1661990400000 | 159.24 |
| 1662076800000 | 162.9 |
| 1662336000000 | 160.86 |
| 1662422400000 | 162.49 |
| 1662508800000 | 161.76 |
| 1662595200000 | 160.1399 |
| 1662681600000 | 162.56 |
| 1662940800000 | 166.54 |
| 1663027200000 | 160.11 |
| 1663113600000 | 156.9199 |
| 1663200000000 | 155.1399 |
| 1663286400000 | 155.53 |
| 1663545600000 | 153.41 |
| 1663632000000 | 147.11 |
| 1663718400000 | 148.78 |
| 1663804800000 | 142.41 |
| 1663891200000 | 137.6399 |
| 1664150400000 | 133.41 |
| 1664236800000 | 128.12 |
| 1664323200000 | 132.66 |
| 1664409600000 | 129.26 |
| 1664496000000 | 135.84 |
| 1664755200000 | 137.5 |
| 1664841600000 | 137.7 |
| 1664928000000 | 131.97 |
| 1665014400000 | 133.21 |
| 1665100800000 | 130.03 |
| 1665360000000 | 128.31 |
| 1665446400000 | 128.22 |
| 1665532800000 | 125.29 |
| 1665619200000 | 126.18 |
| 1665705600000 | 130.73 |
| 1665964800000 | 135.9199 |
| 1666051200000 | 134.95 |
| 1666137600000 | 131.47 |
| 1666224000000 | 133.99 |
| 1666310400000 | 131.59 |
| 1666569600000 | 133.8899 |
| 1666656000000 | 141.02 |
| 1666742400000 | 140.6399 |
| 1666828800000 | 144.24 |
| 1666915200000 | 141.43 |
| 1667174400000 | 142.57 |
| 1667260800000 | 145.7 |
| 1667347200000 | 143.91 |
| 1667433600000 | 139.73 |
| 1667520000000 | 142.8 |
| 1667779200000 | 144.05 |
| 1667865600000 | 144.85 |
| 1667952000000 | 145.62 |
| 1668038400000 | 154.9 |
| 1668124800000 | 156.13 |
| 1668384000000 | 154 |
| 1668470400000 | 154.35 |
| 1668556800000 | 150.3 |
| 1668643200000 | 148.91 |
| 1668729600000 | 151.33 |
| 1668988800000 | 151.13 |
| 1669075200000 | 150.35 |
| 1669161600000 | 150.27 |
| 1669248000000 | 154.28 |
| 1669334400000 | 152.84 |
| 1669593600000 | 150.74 |
| 1669680000000 | 149.29 |
| 1669766400000 | 147.27 |
| 1669852800000 | 149.24 |
| 1669939200000 | 151.24 |
| 1670198400000 | 151.96 |
| 1670284800000 | 151.2 |
| 1670371200000 | 149.9 |
| 1670457600000 | 149.72 |
| 1670544000000 | 151.32 |
| 1670803200000 | 149.61 |
| 1670889600000 | 153.93 |
| 1670976000000 | 155.75 |
| 1671062400000 | 151.61 |
| 1671148800000 | 144.36 |
| 1671408000000 | 143.95 |
| 1671494400000 | 140.85 |
| 1671580800000 | 145.05 |
| 1671667200000 | 143.75 |
| 1671753600000 | 144.6399 |
| 1672099200000 | 144.38 |
| 1672185600000 | 144.94 |
| 1672272000000 | 146.8 |
| 1672358400000 | 144.62 |
| 1672617600000 | 147.23 |
| 1672704000000 | 150.29 |
| 1672790400000 | 153.9 |
| 1672876800000 | 151.68 |
| 1672963200000 | 152.81 |
| 1673222400000 | 155.7 |
| 1673308800000 | 154.16 |
| 1673395200000 | 158.91 |
| 1673481600000 | 161.54 |
| 1673568000000 | 161.32 |
| 1673827200000 | 164.74 |
| 1673913600000 | 164.44 |
| 1674000000000 | 162.48 |
| 1674086400000 | 159.51 |
| 1674172800000 | 159.62 |
| 1674432000000 | 161.81 |
| 1674518400000 | 161.34 |
| 1674604800000 | 160.96 |
| 1674691200000 | 161 |
| 1674777600000 | 163.01 |
| 1675036800000 | 161.27 |
| 1675123200000 | 159.3 |
| 1675209600000 | 159.9199 |
| 1675296000000 | 170.81 |
| 1675382400000 | 166.87 |
| 1675641600000 | 163.33 |
| 1675728000000 | 161.78 |
| 1675814400000 | 162.97 |
| 1675900800000 | 163.22 |
| 1675987200000 | 161.36 |
| 1676246400000 | 161.86 |
| 1676332800000 | 161.8899 |
| 1676419200000 | 160.21 |
| 1676505600000 | 159.34 |
| 1676592000000 | 159.68 |
| 1676851200000 | 159.36 |
| 1676937600000 | 156.5 |
| 1677024000000 | 155.03 |
| 1677110400000 | 156.68 |
| 1677196800000 | 153.56 |
| 1677456000000 | 155.81 |
| 1677542400000 | 156.01 |
| 1677628800000 | 150.61 |
| 1677715200000 | 151.45 |
| 1677801600000 | 152.85 |
| 1678060800000 | 155.49 |
| 1678147200000 | 151.88 |
| 1678233600000 | 150.15 |
| 1678320000000 | 145.38 |
| 1678406400000 | 143.2 |
| 1678665600000 | 143.13 |
| 1678752000000 | 145.6699 |
| 1678838400000 | 144.53 |
| 1678924800000 | 142.35 |
| 1679011200000 | 139.75 |
| 1679270400000 | 141.51 |
| 1679356800000 | 140.3 |
| 1679443200000 | 134.99 |
| 1679529600000 | 135.12 |
| 1679616000000 | 131.72 |
| 1679875200000 | 132.28 |
| 1679961600000 | 129.1399 |
| 1680048000000 | 132.58 |
| 1680134400000 | 137.57 |
| 1680220800000 | 138.13 |
| 1680480000000 | 137.96 |
| 1680566400000 | 138.65 |
| 1680652800000 | 135.59 |
| 1680739200000 | 139.25 |
| 1681171200000 | 140.24 |
| 1681257600000 | 141.78 |
| 1681344000000 | 141.62 |
| 1681430400000 | 144.31 |
| 1681689600000 | 145.1 |
| 1681776000000 | 144.23 |
| 1681862400000 | 142.83 |
| 1681948800000 | 142.4199 |
| 1682035200000 | 142.84 |
| 1682294400000 | 142.53 |
| 1682380800000 | 141.4199 |
| 1682467200000 | 142.15 |
| 1682553600000 | 143.74 |
| 1682640000000 | 146.33 |
| 1682899200000 | 146.3899 |
| 1682985600000 | 142.13 |
| 1683072000000 | 142.03 |
| 1683158400000 | 142.11 |
| 1683244800000 | 143.55 |
| 1683504000000 | 142.65 |
| 1683590400000 | 138.56 |
| 1683676800000 | 139.47 |
| 1683763200000 | 139.81 |
| 1683849600000 | 137.34 |
| 1684108800000 | 139.97 |
| 1684195200000 | 139.34 |
| 1684281600000 | 137.94 |
| 1684368000000 | 136.45 |
| 1684454400000 | 137.29 |
| 1684713600000 | 137.8 |
| 1684800000000 | 140.44 |
| 1684886400000 | 136.25 |
| 1684972800000 | 134.18 |
| 1685059200000 | 133.78 |
| 1685318400000 | 133.51 |
| 1685404800000 | 133.81 |
| 1685491200000 | 133.72 |
| 1685577600000 | 134.1399 |
| 1685664000000 | 139.47 |
| 1685923200000 | 138.97 |
| 1686009600000 | 140.13 |
| 1686096000000 | 140.6 |
| 1686182400000 | 139.4199 |
| 1686268800000 | 140.88 |
| 1686528000000 | 139.09 |
| 1686614400000 | 137.38 |
| 1686700800000 | 138.54 |
| 1686787200000 | 137.4199 |
| 1686873600000 | 138.34 |
| 1687132800000 | 135.78 |
| 1687219200000 | 134.51 |
| 1687305600000 | 132.32 |
| 1687392000000 | 130.81 |
| 1687478400000 | 129.16 |
| 1687737600000 | 128.9199 |
| 1687824000000 | 129.43 |
| 1687910400000 | 131.73 |
| 1687996800000 | 130.22 |
| 1688083200000 | 132.4 |
| 1688342400000 | 134.49 |
| 1688428800000 | 138.33 |
| 1688515200000 | 138.28 |
| 1688601600000 | 132.62 |
| 1688688000000 | 133.45 |
| 1688947200000 | 132.59 |
| 1689033600000 | 136.32 |
| 1689120000000 | 140.58 |
| 1689206400000 | 141.28 |
| 1689292800000 | 140.78 |
| 1689552000000 | 139.06 |
| 1689638400000 | 141.11 |
| 1689724800000 | 147.18 |
| 1689811200000 | 146.35 |
| 1689897600000 | 146.53 |
| 1690156800000 | 146.1 |
| 1690243200000 | 146.38 |
| 1690329600000 | 147.5 |
| 1690416000000 | 147.08 |
| 1690502400000 | 145.75 |
| 1690761600000 | 146.37 |
| 1690848000000 | 144.5 |
| 1690934400000 | 142.44 |
| 1691020800000 | 142.82 |
| 1691107200000 | 143.33 |
| 1691366400000 | 142.59 |
| 1691452800000 | 142.44 |
| 1691539200000 | 143.65 |
| 1691625600000 | 146.09 |
| 1691712000000 | 143.07 |
| 1691971200000 | 142.85 |
| 1692057600000 | 141.4199 |
| 1692144000000 | 141.24 |
| 1692230400000 | 139.4 |
| 1692316800000 | 136.99 |
| 1692576000000 | 134.31 |
| 1692662400000 | 136.98 |
| 1692748800000 | 139.88 |
| 1692835200000 | 139.78 |
| 1692921600000 | 139.44 |
| 1693180800000 | 140.43 |
| 1693267200000 | 142.43 |
| 1693353600000 | 142.99 |
| 1693440000000 | 145.37 |
| 1693526400000 | 143.53 |
| 1693785600000 | 143.32 |
| 1693872000000 | 142.93 |
| 1693958400000 | 144.15 |
| 1694044800000 | 143.15 |
| 1694131200000 | 142.9199 |
| 1694390400000 | 144.71 |
| 1694476800000 | 143.05 |
| 1694563200000 | 143.49 |
| 1694649600000 | 147.85 |
| 1694736000000 | 145.34 |
| 1694995200000 | 141.57 |
| 1695081600000 | 142.91 |
| 1695168000000 | 146.02 |
| 1695254400000 | 144.29 |
| 1695340800000 | 143.43 |
| 1695600000000 | 142.9199 |
| 1695686400000 | 140.07 |
| 1695772800000 | 137.27 |
| 1695859200000 | 136.57 |
| 1695945600000 | 140.31 |
| 1696204800000 | 139.31 |
| 1696291200000 | 135.93 |
| 1696377600000 | 136.04 |
| 1696464000000 | 137.1 |
| 1696550400000 | 138.1699 |
| 1696809600000 | 138.1699 |
| 1696896000000 | 140.85 |
| 1696982400000 | 142.55 |
| 1697068800000 | 141.18 |
| 1697155200000 | 138.9199 |
| 1697414400000 | 139.23 |
| 1697500800000 | 138.61 |
| 1697587200000 | 135.12 |
| 1697673600000 | 131.1399 |
| 1697760000000 | 131.03 |
| 1698019200000 | 130.25 |
| 1698105600000 | 131.6699 |
| 1698192000000 | 129.1399 |
| 1698278400000 | 129.8 |
| 1698364800000 | 130.8899 |
| 1698624000000 | 131.1399 |
| 1698710400000 | 134.6399 |
| 1698796800000 | 135.68 |
| 1698883200000 | 142.75 |
| 1698969600000 | 147.11 |
| 1699228800000 | 142.84 |
| 1699315200000 | 143.59 |
| 1699401600000 | 142.72 |
| 1699488000000 | 145.1 |
| 1699574400000 | 143.43 |
| 1699833600000 | 143 |
| 1699920000000 | 152.95 |
| 1700006400000 | 151.06 |
| 1700092800000 | 149.51 |
| 1700179200000 | 152 |
| 1700438400000 | 153.15 |
| 1700524800000 | 149.73 |
| 1700611200000 | 151.77 |
| 1700697600000 | 151.99 |
| 1700784000000 | 151.94 |
| 1701043200000 | 153.73 |
| 1701129600000 | 152.76 |
| 1701216000000 | 155.4 |
| 1701302400000 | 154.66 |
| 1701388800000 | 158.29 |
| 1701648000000 | 158.54 |
| 1701734400000 | 161.26 |
| 1701820800000 | 163.08 |
| 1701907200000 | 162.6 |
| 1701993600000 | 161.29 |
| 1702252800000 | 162.77 |
| 1702339200000 | 161.57 |
| 1702425600000 | 162.27 |
| 1702512000000 | 171.29 |
| 1702598400000 | 169.63 |
| 1702857600000 | 169 |
| 1702944000000 | 169.79 |
| 1703030400000 | 171.61 |
| 1703116800000 | 170.3 |
| 1703203200000 | 171.31 |
| 1703635200000 | 172.78 |
| 1703721600000 | 172.46 |
| 1703808000000 | 171.1399 |
| 1704153600000 | 169.48 |
| 1704240000000 | 166.84 |
| 1704326400000 | 167.22 |
| 1704412800000 | 166.1 |
| 1704672000000 | 166.96 |
| 1704758400000 | 165.99 |
| 1704844800000 | 166.78 |
| 1704931200000 | 164.54 |
| 1705017600000 | 167.04 |
| 1705276800000 | 165.96 |
| 1705363200000 | 164.21 |
| 1705449600000 | 159.52 |
| 1705536000000 | 159.4 |
| 1705622400000 | 159.24 |
| 1705881600000 | 161.23 |
| 1705968000000 | 159.05 |
| 1706054400000 | 162.26 |
| 1706140800000 | 162.88 |
| 1706227200000 | 163.84 |
| 1706486400000 | 165.62 |
| 1706572800000 | 165.29 |
| 1706659200000 | 166.9199 |
| 1706745600000 | 163.75 |
| 1706832000000 | 162.47 |
| 1707091200000 | 160.88 |
| 1707177600000 | 161.16 |
| 1707264000000 | 160.38 |
| 1707350400000 | 159.8 |
| 1707436800000 | 157.3899 |
| 1707696000000 | 159.68 |
| 1707782400000 | 155.84 |
| 1707868800000 | 155.57 |
| 1707955200000 | 158.85 |
| 1708041600000 | 158.8 |
| 1708300800000 | 159.1 |
| 1708387200000 | 158.31 |
| 1708473600000 | 157.15 |
| 1708560000000 | 157.93 |
| 1708646400000 | 157.77 |
| 1708905600000 | 156.13 |
| 1708992000000 | 156.34 |
| 1709078400000 | 153.48 |
| 1709164800000 | 154.04 |
| 1709251200000 | 156.87 |
| 1709510400000 | 155.44 |
| 1709596800000 | 155.32 |
| 1709683200000 | 155.51 |
| 1709769600000 | 157.72 |
| 1709856000000 | 161.05 |
| 1710115200000 | 162.51 |
| 1710201600000 | 160.36 |
| 1710288000000 | 160.56 |
| 1710374400000 | 159.51 |
| 1710460800000 | 156.35 |
| 1710720000000 | 157.16 |
| 1710806400000 | 158.52 |
| 1710892800000 | 159.71 |
| 1710979200000 | 163.24 |
| 1711065600000 | 164.74 |
| 1711324800000 | 164.78 |
| 1711411200000 | 165.3 |
| 1711497600000 | 165.47 |
| 1711584000000 | 166.58 |
| 1712016000000 | 162.84 |
| 1712102400000 | 161.96 |
| 1712188800000 | 162.6 |
| 1712275200000 | 160.72 |
| 1712534400000 | 162.33 |
| 1712620800000 | 161.24 |
| 1712707200000 | 158.72 |
| 1712793600000 | 158.97 |
| 1712880000000 | 159.11 |
| 1713139200000 | 159.21 |
| 1713225600000 | 156.95 |
| 1713312000000 | 156.23 |
| 1713398400000 | 158.32 |
| 1713484800000 | 159.1399 |
| 1713744000000 | 160.53 |
| 1713830400000 | 162.35 |
| 1713916800000 | 159.4199 |
| 1714003200000 | 158.5 |
| 1714089600000 | 161.5 |
| 1714348800000 | 163.25 |
| 1714435200000 | 163.88 |
| 1714521600000 | 163.97 |
| 1714608000000 | 165.97 |
| 1714694400000 | 167.9199 |
| 1714953600000 | 168 |
| 1715040000000 | 170.55 |
| 1715126400000 | 169.5 |
| 1715212800000 | 169.6399 |
| 1715299200000 | 168.63 |
| 1715558400000 | 168.85 |
| 1715644800000 | 169.46 |
| 1715731200000 | 175.58 |
| 1715817600000 | 175.76 |
| 1715904000000 | 174.45 |
| 1716163200000 | 173.6 |
| 1716249600000 | 172.85 |
| 1716336000000 | 174.22 |
| 1716422400000 | 170.62 |
| 1716508800000 | 170.13 |
| 1716768000000 | 170.6699 |
| 1716854400000 | 171.79 |
| 1716940800000 | 168.76 |
| 1717027200000 | 172.01 |
| 1717113600000 | 172.6699 |
| 1717372800000 | 175.37 |
| 1717459200000 | 175.95 |
| 1717545600000 | 175.81 |
| 1717632000000 | 174.72 |
| 1717718400000 | 169.52 |
| 1717977600000 | 169.96 |
| 1718064000000 | 166.6399 |
| 1718150400000 | 170.86 |
| 1718236800000 | 168.52 |
| 1718323200000 | 167.3899 |
| 1718582400000 | 165.65 |
| 1718668800000 | 167.1699 |
| 1718755200000 | 165.21 |
| 1718841600000 | 168.09 |
| 1718928000000 | 166.82 |
| 1719187200000 | 168.56 |
| 1719273600000 | 167.03 |
| 1719360000000 | 165.09 |
| 1719446400000 | 166.04 |
| 1719532800000 | 166.45 |
| 1719792000000 | 166.34 |
| 1719878400000 | 166.47 |
| 1719964800000 | 169.52 |
| 1720051200000 | 169.72 |
| 1720137600000 | 171.18 |
| 1720396800000 | 169.78 |
| 1720483200000 | 170.25 |
| 1720569600000 | 173.77 |
| 1720656000000 | 177.29 |
| 1720742400000 | 177.26 |
| 1721001600000 | 176.01 |
| 1721088000000 | 175.56 |
| 1721174400000 | 174.75 |
| 1721260800000 | 174.8899 |
| 1721347200000 | 172.97 |
| 1721606400000 | 173.75 |
| 1721692800000 | 172.49 |
| 1721779200000 | 171.5 |
| 1721865600000 | 170.98 |
| 1721952000000 | 170.78 |
| 1722211200000 | 172.34 |
| 1722297600000 | 173.45 |
| 1722384000000 | 173.63 |
| 1722470400000 | 175.23 |
| 1722556800000 | 175.4 |
| 1722816000000 | 169.8899 |
| 1722902400000 | 169.03 |
| 1722988800000 | 171.68 |
| 1723075200000 | 170.66 |
| 1723161600000 | 173.71 |
| 1723420800000 | 172.21 |
| 1723507200000 | 173.34 |
| 1723593600000 | 174.61 |
| 1723680000000 | 174.71 |
| 1723766400000 | 174.01 |
| 1724025600000 | 175.75 |
| 1724112000000 | 175.59 |
| 1724198400000 | 175.88 |
| 1724284800000 | 177.6399 |
| 1724371200000 | 179.94 |
| 1724630400000 | 182.08 |
| 1724716800000 | 180.72 |
| 1724803200000 | 180.7 |
| 1724889600000 | 177.6 |
| 1724976000000 | 180.05 |
| STOXX Europe 600 Real Estate | STOXX Europe 600 | |
|---|---|---|
| 2017 | 11.428486734725 | 11.401786182991 |
| 2018 | -9.9896683395367 | -10.369598751374 |
| 2019 | 28.530121473165 | 28.112147312413 |
| 2020 | -8.3334858943922 | -1.5008797540259 |
| 2021 | 18.269860669987 | 25.740639249642 |
| 2022 | -38.278602864092 | -10.247498390557 |
| 2023 | 18.649447434528 | 16.793550982569 |
| 2024 | 7.9738767366461 | 19.856968172059 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0043274395 | SX86P | SX86P INDEX | .SX86P |
| Net Return EUR | CH0043274403 | SX86R | SX86R INDEX | .SX86R |
| Net Return USD | CH0043274437 | SX86V | SX86V INDEX | .SX86V |
| Price USD | CH0043274429 | SX86L | SX86L INDEX | .SX86L |
| Gross Return EUR | CH0102635007 | SX86GR | SX86GR INDEX | .SX86GR |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| 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 our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Vonovia SE | Real Estate | Germany | 14.114% |
| SEGRO | Real Estate | UK | 8.373% |
| SWISS PRIME SITE | Real Estate | Switzerland | 5.138% |
| UNIBAIL-RODAMCO-WESTFIELD | Real Estate | France | 4.746% |
| LEG IMMOBILIEN | Real Estate | Germany | 4.213% |
| KLEPIERRE | Real Estate | France | 3.939% |
| PSP SWISS PROPERTY | Real Estate | Switzerland | 3.929% |
| LAND SECURITIES | Real Estate | UK | 3.668% |
| RIGHTMOVE GRP | Real Estate | UK | 3.470% |
| SAGAX 'B' | Real Estate | Sweden | 3.453% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.