Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Basic Resources
- 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 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Eastern Europe 300 Basic Resources | 35.6 | 17.2 | 1.1 | 0.4 | 7.9 | 0.1 | 46.0 | 0.7 | 3.0 |
| STOXX Eastern Europe Total Market | 958.6 | 439.5 | 0.6 | 0.1 | 25.2 | 0.0 | 5.7 | 0.0 | 4.2 |
Supersector weighting (top 10)
| Basic Resources | 100.0 |
|---|
Country weighting
| Poland | 61.0 |
|---|---|
| Turkey | 35.0 |
| Greece | 4.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Eastern Europe 300 Basic Resources | 3.3 | 43.2 | 34.9 | 31.6 | -63.5 | N/A | N/A | 35.7 | 9.7 | -18.4 |
| STOXX Eastern Europe Total Market | 1.1 | 40.3 | 40.9 | 97.5 | 7.5 | N/A | N/A | 41.8 | 25.9 | 1.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Eastern Europe 300 Basic Resources | N/A | N/A | 24.7 | 25.3 | 45.2 | N/A | N/A | 1.2 | 0.3 | -0.5 |
| STOXX Eastern Europe Total Market | N/A | N/A | 17.4 | 16.8 | 32.1 | N/A | N/A | 1.9 | 1.2 | 0.0 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Eastern Europe 300 Basic Resources | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 9.3 | 13.8 | 13.8 | 15.3 | 19.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Eastern Europe 300 Basic Resources | 1.2 | 1.2 | 1.2 | 1.2 | 1.3 | 3.0 | 0.2 | -0.3 | -0.9 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 28, 2025
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Basic Resources
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 Eastern Europe 300 Basic Resources | 18.6 | 19.7 | 17.8 | 18.5 | 1.4 | 1.6 | 1.3 | 7.0 |
| STOXX Eastern Europe Total Market | 13.2 | 10.2 | 10.7 | 10.0 | 1.5 | 4.3 | 0.8 | -16.3 |
Performance and annual returns
| STOXX Eastern Europe 300 Basic Resources | |
|---|---|
| 1104451200000 | 100 |
| 1104710400000 | 99.88 |
| 1104796800000 | 98.47 |
| 1104883200000 | 96.94 |
| 1104969600000 | 96.14 |
| 1105056000000 | 96.36 |
| 1105315200000 | 96.25 |
| 1105401600000 | 95.86 |
| 1105488000000 | 96.66 |
| 1105574400000 | 94.91 |
| 1105660800000 | 96.37 |
| 1105920000000 | 97.76 |
| 1106006400000 | 95.1 |
| 1106092800000 | 94.4 |
| 1106179200000 | 94.05 |
| 1106265600000 | 95.64 |
| 1106524800000 | 96.83 |
| 1106611200000 | 98.65 |
| 1106697600000 | 98.35 |
| 1106784000000 | 99.49 |
| 1106870400000 | 101.53 |
| 1107129600000 | 101.52 |
| 1107216000000 | 104.13 |
| 1107302400000 | 104.61 |
| 1107388800000 | 104.24 |
| 1107475200000 | 104.17 |
| 1107734400000 | 104.23 |
| 1107820800000 | 102.94 |
| 1107907200000 | 103.46 |
| 1107993600000 | 103.68 |
| 1108080000000 | 104.74 |
| 1108339200000 | 104.22 |
| 1108425600000 | 106.16 |
| 1108512000000 | 106.35 |
| 1108598400000 | 107.34 |
| 1108684800000 | 107.47 |
| 1108944000000 | 108.69 |
| 1109030400000 | 108.74 |
| 1109116800000 | 108.13 |
| 1109203200000 | 111.65 |
| 1109289600000 | 113.12 |
| 1109548800000 | 115.57 |
| 1109635200000 | 114.46 |
| 1109721600000 | 111.22 |
| 1109808000000 | 111.45 |
| 1109894400000 | 112.73 |
| 1110153600000 | 112.66 |
| 1110240000000 | 112.71 |
| 1110326400000 | 114.03 |
| 1110412800000 | 111.94 |
| 1110499200000 | 112.18 |
| 1110758400000 | 109.33 |
| 1110844800000 | 108.43 |
| 1110931200000 | 105.48 |
| 1111017600000 | 104.65 |
| 1111104000000 | 105.16 |
| 1111363200000 | 101.18 |
| 1111449600000 | 101.96 |
| 1111536000000 | 97.87 |
| 1111622400000 | 102.76 |
| 1112054400000 | 101.68 |
| 1112140800000 | 101.12 |
| 1112227200000 | 101.57 |
| 1112313600000 | 102.55 |
| 1112572800000 | 102.02 |
| 1112659200000 | 101.76 |
| 1112745600000 | 104.17 |
| 1112832000000 | 105.01 |
| 1112918400000 | 106.35 |
| 1113177600000 | 103.83 |
| 1113264000000 | 102.25 |
| 1113350400000 | 102.79 |
| 1113436800000 | 100.14 |
| 1113523200000 | 98.23 |
| 1113782400000 | 95.98 |
| 1113868800000 | 97.94 |
| 1113955200000 | 98.97 |
| 1114041600000 | 99.42 |
| 1114128000000 | 99.85 |
| 1114387200000 | 99.56 |
| 1114473600000 | 98.91 |
| 1114560000000 | 96.63 |
| 1114646400000 | 95.68 |
| 1114732800000 | 95.81 |
| 1114992000000 | 95.97 |
| 1115078400000 | 96.35 |
| 1115164800000 | 97.33 |
| 1115251200000 | 98.37 |
| 1115337600000 | 98.24 |
| 1115596800000 | 97.4 |
| 1115683200000 | 97.12 |
| 1115769600000 | 96.91 |
| 1115856000000 | 96.95 |
| 1115942400000 | 96.03 |
| 1116201600000 | 93.43 |
| 1116288000000 | 92.8 |
| 1116374400000 | 94.26 |
| 1116460800000 | 95.53 |
| 1116547200000 | 94.36 |
| 1116806400000 | 94 |
| 1116892800000 | 97.21 |
| 1116979200000 | 97.74 |
| 1117065600000 | 97.81 |
| 1117152000000 | 98.63 |
| 1117411200000 | 97.81 |
| 1117497600000 | 98.6 |
| 1117584000000 | 96.83 |
| 1117670400000 | 99.41 |
| 1117756800000 | 99.63 |
| 1118016000000 | 99.31 |
| 1118102400000 | 98.6 |
| 1118188800000 | 99.44 |
| 1118275200000 | 98.85 |
| 1118361600000 | 99.17 |
| 1118620800000 | 98.49 |
| 1118707200000 | 99.47 |
| 1118793600000 | 99.57 |
| 1118880000000 | 101.57 |
| 1118966400000 | 102.91 |
| 1119225600000 | 102.97 |
| 1119312000000 | 102.8 |
| 1119398400000 | 103.99 |
| 1119484800000 | 104.37 |
| 1119571200000 | 103.45 |
| 1119830400000 | 102.45 |
| 1119916800000 | 102.15 |
| 1120003200000 | 102.39 |
| 1120089600000 | 103.3 |
| 1120176000000 | 104.29 |
| 1120435200000 | 104.22 |
| 1120521600000 | 104 |
| 1120608000000 | 105.93 |
| 1120694400000 | 105.66 |
| 1120780800000 | 107.86 |
| 1121040000000 | 107.82 |
| 1121126400000 | 109.55 |
| 1121212800000 | 110.38 |
| 1121299200000 | 110.58 |
| 1121385600000 | 110.39 |
| 1121644800000 | 110.07 |
| 1121731200000 | 109.66 |
| 1121817600000 | 111.2 |
| 1121904000000 | 112.11 |
| 1121990400000 | 114.75 |
| 1122249600000 | 115.44 |
| 1122336000000 | 113.99 |
| 1122422400000 | 114.69 |
| 1122508800000 | 115.87 |
| 1122595200000 | 116.99 |
| 1122854400000 | 118.23 |
| 1122940800000 | 119.18 |
| 1123027200000 | 117.95 |
| 1123113600000 | 119.97 |
| 1123200000000 | 119.58 |
| 1123459200000 | 120.06 |
| 1123545600000 | 119.89 |
| 1123632000000 | 119.32 |
| 1123718400000 | 118.19 |
| 1123804800000 | 118.16 |
| 1124064000000 | 118.18 |
| 1124150400000 | 120.23 |
| 1124236800000 | 118.92 |
| 1124323200000 | 117.25 |
| 1124409600000 | 118.01 |
| 1124668800000 | 118.55 |
| 1124755200000 | 119.62 |
| 1124841600000 | 119.9 |
| 1124928000000 | 119.98 |
| 1125014400000 | 121.18 |
| 1125273600000 | 121.99 |
| 1125360000000 | 122.76 |
| 1125446400000 | 122.55 |
| 1125532800000 | 125.57 |
| 1125619200000 | 127.78 |
| 1125878400000 | 129.27 |
| 1125964800000 | 127.06 |
| 1126051200000 | 124.8 |
| 1126137600000 | 126.79 |
| 1126224000000 | 129.08 |
| 1126483200000 | 130.57 |
| 1126569600000 | 130.71 |
| 1126656000000 | 130.83 |
| 1126742400000 | 132.31 |
| 1126828800000 | 130.85 |
| 1127088000000 | 132.39 |
| 1127174400000 | 132.16 |
| 1127260800000 | 133.62 |
| 1127347200000 | 134.35 |
| 1127433600000 | 134.59 |
| 1127692800000 | 133.42 |
| 1127779200000 | 136.53 |
| 1127865600000 | 136.07 |
| 1127952000000 | 136.37 |
| 1128038400000 | 137.82 |
| 1128297600000 | 140.54 |
| 1128384000000 | 140.56 |
| 1128470400000 | 134.17 |
| 1128556800000 | 127.62 |
| 1128643200000 | 128.82 |
| 1128902400000 | 131.02 |
| 1128988800000 | 132.11 |
| 1129075200000 | 128.62 |
| 1129161600000 | 123.46 |
| 1129248000000 | 121.6 |
| 1129507200000 | 123.78 |
| 1129593600000 | 123.37 |
| 1129680000000 | 118.71 |
| 1129766400000 | 119.72 |
| 1129852800000 | 120.86 |
| 1130112000000 | 124.15 |
| 1130198400000 | 123.07 |
| 1130284800000 | 123.21 |
| 1130371200000 | 121.94 |
| 1130457600000 | 123.99 |
| 1130716800000 | 125.93 |
| 1130803200000 | 127.42 |
| 1130889600000 | 129.85 |
| 1130976000000 | 129.12 |
| 1131062400000 | 128.3 |
| 1131321600000 | 130.27 |
| 1131408000000 | 130.21 |
| 1131494400000 | 130.64 |
| 1131580800000 | 130.06 |
| 1131667200000 | 129.78 |
| 1131926400000 | 133.29 |
| 1132012800000 | 133.32 |
| 1132099200000 | 134.38 |
| 1132185600000 | 139.13 |
| 1132272000000 | 139.79 |
| 1132531200000 | 140.86 |
| 1132617600000 | 139.19 |
| 1132704000000 | 139.5 |
| 1132790400000 | 141.3 |
| 1132876800000 | 143.96 |
| 1133136000000 | 145.11 |
| 1133222400000 | 145.09 |
| 1133308800000 | 144.29 |
| 1133395200000 | 147.17 |
| 1133481600000 | 150.11 |
| 1133740800000 | 150.58 |
| 1133827200000 | 149.17 |
| 1133913600000 | 150.02 |
| 1134000000000 | 148.61 |
| 1134086400000 | 148.85 |
| 1134345600000 | 151.68 |
| 1134432000000 | 151.24 |
| 1134518400000 | 152.45 |
| 1134604800000 | 149.52 |
| 1134691200000 | 149.05 |
| 1134950400000 | 150.45 |
| 1135036800000 | 150.89 |
| 1135123200000 | 151.64 |
| 1135209600000 | 153.62 |
| 1135296000000 | 154.95 |
| 1135641600000 | 154.88 |
| 1135728000000 | 154.54 |
| 1135814400000 | 154.81 |
| 1135900800000 | 173.68 |
| 1136160000000 | 173.84 |
| 1136246400000 | 174.27 |
| 1136332800000 | 176.17 |
| 1136419200000 | 176.95 |
| 1136505600000 | 177.08 |
| 1136764800000 | 176.6 |
| 1136851200000 | 169.18 |
| 1136937600000 | 166.98 |
| 1137024000000 | 165.83 |
| 1137110400000 | 162.24 |
| 1137369600000 | 165.92 |
| 1137456000000 | 166.06 |
| 1137542400000 | 163.96 |
| 1137628800000 | 170.03 |
| 1137715200000 | 175.04 |
| 1137974400000 | 175.24 |
| 1138060800000 | 176.15 |
| 1138147200000 | 180.6 |
| 1138233600000 | 184.69 |
| 1138320000000 | 189.17 |
| 1138579200000 | 187.04 |
| 1138665600000 | 180.1 |
| 1138752000000 | 182.22 |
| 1138838400000 | 181.13 |
| 1138924800000 | 177.52 |
| 1139184000000 | 179.64 |
| 1139270400000 | 181.47 |
| 1139356800000 | 177.82 |
| 1139443200000 | 181.09 |
| 1139529600000 | 180.42 |
| 1139788800000 | 176.84 |
| 1139875200000 | 177.46 |
| 1139961600000 | 180.47 |
| 1140048000000 | 181.96 |
| 1140134400000 | 188.83 |
| 1140393600000 | 189.68 |
| 1140480000000 | 188.56 |
| 1140566400000 | 190.34 |
| 1140652800000 | 190.64 |
| 1140739200000 | 190.49 |
| 1140998400000 | 191.83 |
| 1141084800000 | 185.45 |
| 1141171200000 | 185.66 |
| 1141257600000 | 186.39 |
| 1141344000000 | 187.6 |
| 1141603200000 | 188.72 |
| 1141689600000 | 179.13 |
| 1141776000000 | 175.42 |
| 1141862400000 | 173.34 |
| 1141948800000 | 173.08 |
| 1142208000000 | 175.6 |
| 1142294400000 | 173.83 |
| 1142380800000 | 176.62 |
| 1142467200000 | 178.78 |
| 1142553600000 | 183.4 |
| 1142812800000 | 183.22 |
| 1142899200000 | 181.94 |
| 1142985600000 | 183.15 |
| 1143072000000 | 186.68 |
| 1143158400000 | 186.79 |
| 1143417600000 | 192.12 |
| 1143504000000 | 190.77 |
| 1143590400000 | 187.38 |
| 1143676800000 | 195.69 |
| 1143763200000 | 194.82 |
| 1144022400000 | 196.46 |
| 1144108800000 | 198.19 |
| 1144195200000 | 202.73 |
| 1144281600000 | 204.96 |
| 1144368000000 | 211.19 |
| 1144627200000 | 216.39 |
| 1144713600000 | 218.06 |
| 1144800000000 | 220.87 |
| 1144886400000 | 221.21 |
| 1145318400000 | 227.83 |
| 1145404800000 | 227.95 |
| 1145491200000 | 232.63 |
| 1145577600000 | 235.57 |
| 1145836800000 | 243.39 |
| 1145923200000 | 250.95 |
| 1146009600000 | 251.21 |
| 1146096000000 | 242.35 |
| 1146182400000 | 249.37 |
| 1146441600000 | 249.86 |
| 1146528000000 | 259.78 |
| 1146614400000 | 264.18 |
| 1146700800000 | 266.53 |
| 1146787200000 | 278.6 |
| 1147046400000 | 281.71 |
| 1147132800000 | 279.72 |
| 1147219200000 | 290.12 |
| 1147305600000 | 291.6 |
| 1147392000000 | 281.97 |
| 1147651200000 | 255.89 |
| 1147737600000 | 258.27 |
| 1147824000000 | 247.94 |
| 1147910400000 | 242.04 |
| 1147996800000 | 233.66 |
| 1148256000000 | 207.68 |
| 1148342400000 | 230.02 |
| 1148428800000 | 218.81 |
| 1148515200000 | 234.89 |
| 1148601600000 | 245.56 |
| 1148860800000 | 245.76 |
| 1148947200000 | 237.76 |
| 1149033600000 | 231.95 |
| 1149120000000 | 224.31 |
| 1149206400000 | 235.45 |
| 1149465600000 | 234.21 |
| 1149552000000 | 223.58 |
| 1149638400000 | 221.22 |
| 1149724800000 | 212.14 |
| 1149811200000 | 209.31 |
| 1150070400000 | 206.87 |
| 1150156800000 | 184.25 |
| 1150243200000 | 192.27 |
| 1150329600000 | 203.99 |
| 1150416000000 | 198.85 |
| 1150675200000 | 202.55 |
| 1150761600000 | 202.55 |
| 1150848000000 | 200.02 |
| 1150934400000 | 203.11 |
| 1151020800000 | 198.7 |
| 1151280000000 | 202.59 |
| 1151366400000 | 212.59 |
| 1151452800000 | 218.3 |
| 1151539200000 | 229.96 |
| 1151625600000 | 244.26 |
| 1151884800000 | 248.15 |
| 1151971200000 | 252.85 |
| 1152057600000 | 247.53 |
| 1152144000000 | 251.7 |
| 1152230400000 | 254.23 |
| 1152489600000 | 252.9 |
| 1152576000000 | 256.45 |
| 1152662400000 | 258.52 |
| 1152748800000 | 243.66 |
| 1152835200000 | 242.46 |
| 1153094400000 | 236.67 |
| 1153180800000 | 234.95 |
| 1153267200000 | 239.83 |
| 1153353600000 | 243.84 |
| 1153440000000 | 238.31 |
| 1153699200000 | 240.15 |
| 1153785600000 | 244.67 |
| 1153872000000 | 248.75 |
| 1153958400000 | 263.62 |
| 1154044800000 | 263.12 |
| 1154304000000 | 261.11 |
| 1154390400000 | 257.13 |
| 1154476800000 | 263.96 |
| 1154563200000 | 263.96 |
| 1154649600000 | 269.03 |
| 1154908800000 | 265.19 |
| 1154995200000 | 265.91 |
| 1155081600000 | 270.4 |
| 1155168000000 | 264.92 |
| 1155254400000 | 268.84 |
| 1155513600000 | 268.08 |
| 1155600000000 | 270.65 |
| 1155686400000 | 271.97 |
| 1155772800000 | 271.83 |
| 1155859200000 | 259.02 |
| 1156118400000 | 261.86 |
| 1156204800000 | 263.43 |
| 1156291200000 | 265.99 |
| 1156377600000 | 260.2 |
| 1156464000000 | 255.01 |
| 1156723200000 | 257.22 |
| 1156809600000 | 256.56 |
| 1156896000000 | 260.2 |
| 1156982400000 | 255.89 |
| 1157068800000 | 256.06 |
| 1157328000000 | 257.97 |
| 1157414400000 | 263.5 |
| 1157500800000 | 261.93 |
| 1157587200000 | 249.86 |
| 1157673600000 | 243.88 |
| 1157932800000 | 238.51 |
| 1158019200000 | 240.54 |
| 1158105600000 | 242.19 |
| 1158192000000 | 243.91 |
| 1158278400000 | 236.92 |
| 1158537600000 | 240.11 |
| 1158624000000 | 242.36 |
| 1158710400000 | 237.71 |
| 1158796800000 | 237.02 |
| 1158883200000 | 233.76 |
| 1159142400000 | 228.25 |
| 1159228800000 | 230.72 |
| 1159315200000 | 236.92 |
| 1159401600000 | 242.23 |
| 1159488000000 | 243.87 |
| 1159747200000 | 245.44 |
| 1159833600000 | 241.03 |
| 1159920000000 | 241.65 |
| 1160006400000 | 247.69 |
| 1160092800000 | 246.9 |
| 1160352000000 | 251.41 |
| 1160438400000 | 251.86 |
| 1160524800000 | 256.45 |
| 1160611200000 | 259.93 |
| 1160697600000 | 266.06 |
| 1160956800000 | 266.94 |
| 1161043200000 | 267.72 |
| 1161129600000 | 271.62 |
| 1161216000000 | 274.04 |
| 1161302400000 | 272.43 |
| 1161561600000 | 270.69 |
| 1161648000000 | 272.42 |
| 1161734400000 | 274.99 |
| 1161820800000 | 275.44 |
| 1161907200000 | 274.18 |
| 1162166400000 | 270.82 |
| 1162252800000 | 274.22 |
| 1162339200000 | 278.75 |
| 1162425600000 | 273.7 |
| 1162512000000 | 276.29 |
| 1162771200000 | 277.73 |
| 1162857600000 | 281.09 |
| 1162944000000 | 278.7 |
| 1163030400000 | 280.47 |
| 1163116800000 | 280.03 |
| 1163376000000 | 273.4 |
| 1163462400000 | 276.66 |
| 1163548800000 | 273.82 |
| 1163635200000 | 277.11 |
| 1163721600000 | 272.84 |
| 1163980800000 | 272.43 |
| 1164067200000 | 275.7 |
| 1164153600000 | 279.57 |
| 1164240000000 | 280.76 |
| 1164326400000 | 281.76 |
| 1164585600000 | 285.53 |
| 1164672000000 | 282.89 |
| 1164758400000 | 286.63 |
| 1164844800000 | 289.19 |
| 1164931200000 | 292.01 |
| 1165190400000 | 293.87 |
| 1165276800000 | 297.83 |
| 1165363200000 | 297.58 |
| 1165449600000 | 295.8 |
| 1165536000000 | 295.52 |
| 1165795200000 | 290.32 |
| 1165881600000 | 293.61 |
| 1165968000000 | 288.3 |
| 1166054400000 | 290.67 |
| 1166140800000 | 293.12 |
| 1166400000000 | 292.97 |
| 1166486400000 | 287.83 |
| 1166572800000 | 289.94 |
| 1166659200000 | 286.42 |
| 1166745600000 | 286.03 |
| 1167177600000 | 288.72 |
| 1167264000000 | 294.33 |
| 1167350400000 | 295.46 |
| 1167696000000 | 295.8 |
| 1167782400000 | 294.82 |
| 1167868800000 | 292.36 |
| 1167955200000 | 291.45 |
| 1168214400000 | 292.32 |
| 1168300800000 | 269.95 |
| 1168387200000 | 273.68 |
| 1168473600000 | 279.4 |
| 1168560000000 | 280.37 |
| 1168819200000 | 290.29 |
| 1168905600000 | 287.67 |
| 1168992000000 | 288.22 |
| 1169078400000 | 295.22 |
| 1169164800000 | 295.52 |
| 1169424000000 | 302.12 |
| 1169510400000 | 306.42 |
| 1169596800000 | 306.59 |
| 1169683200000 | 306.53 |
| 1169769600000 | 305.39 |
| 1170028800000 | 303.77 |
| 1170115200000 | 303.66 |
| 1170201600000 | 309.34 |
| 1170288000000 | 322.69 |
| 1170374400000 | 330.79 |
| 1170633600000 | 331.49 |
| 1170720000000 | 334.16 |
| 1170806400000 | 334.21 |
| 1170892800000 | 325.44 |
| 1170979200000 | 328.57 |
| 1171238400000 | 322.4 |
| 1171324800000 | 329.21 |
| 1171411200000 | 335.86 |
| 1171497600000 | 334.61 |
| 1171584000000 | 336.27 |
| 1171843200000 | 338.98 |
| 1171929600000 | 340.09 |
| 1172016000000 | 340.97 |
| 1172102400000 | 348.46 |
| 1172188800000 | 348.66 |
| 1172448000000 | 352.16 |
| 1172534400000 | 334.91 |
| 1172620800000 | 330.32 |
| 1172707200000 | 316.57 |
| 1172793600000 | 316.83 |
| 1173052800000 | 308.54 |
| 1173139200000 | 313.01 |
| 1173225600000 | 312.03 |
| 1173312000000 | 315.24 |
| 1173398400000 | 323.36 |
| 1173657600000 | 324.67 |
| 1173744000000 | 326.62 |
| 1173830400000 | 318.92 |
| 1173916800000 | 328.01 |
| 1174003200000 | 329.68 |
| 1174262400000 | 336.38 |
| 1174348800000 | 338.35 |
| 1174435200000 | 336.2 |
| 1174521600000 | 343.98 |
| 1174608000000 | 344.38 |
| 1174867200000 | 345.97 |
| 1174953600000 | 346.19 |
| 1175040000000 | 346.82 |
| 1175126400000 | 349.16 |
| 1175212800000 | 349.76 |
| 1175472000000 | 351.11 |
| 1175558400000 | 357.01 |
| 1175644800000 | 362.32 |
| 1175731200000 | 366.61 |
| 1176163200000 | 377.32 |
| 1176249600000 | 379.18 |
| 1176336000000 | 374.88 |
| 1176422400000 | 377.77 |
| 1176681600000 | 379.88 |
| 1176768000000 | 376.27 |
| 1176854400000 | 372.7 |
| 1176940800000 | 365.92 |
| 1177027200000 | 376.43 |
| 1177286400000 | 377.75 |
| 1177372800000 | 370.66 |
| 1177459200000 | 369.03 |
| 1177545600000 | 364.22 |
| 1177632000000 | 356.13 |
| 1177891200000 | 356.9 |
| 1177977600000 | 355.92 |
| 1178064000000 | 359.82 |
| 1178150400000 | 366.94 |
| 1178236800000 | 370.85 |
| 1178496000000 | 373.12 |
| 1178582400000 | 366.48 |
| 1178668800000 | 367.29 |
| 1178755200000 | 361.7 |
| 1178841600000 | 355.14 |
| 1179100800000 | 358.07 |
| 1179187200000 | 355.68 |
| 1179273600000 | 357.9 |
| 1179360000000 | 352.28 |
| 1179446400000 | 352.94 |
| 1179705600000 | 356.87 |
| 1179792000000 | 356.58 |
| 1179878400000 | 348.5 |
| 1179964800000 | 347.47 |
| 1180051200000 | 345.19 |
| 1180310400000 | 345.15 |
| 1180396800000 | 336.7 |
| 1180483200000 | 338.62 |
| 1180569600000 | 349.13 |
| 1180656000000 | 365.32 |
| 1180915200000 | 362.45 |
| 1181001600000 | 363.54 |
| 1181088000000 | 360.39 |
| 1181174400000 | 355.32 |
| 1181260800000 | 350.39 |
| 1181520000000 | 354.64 |
| 1181606400000 | 354.46 |
| 1181692800000 | 353.38 |
| 1181779200000 | 368.04 |
| 1181865600000 | 370.32 |
| 1182124800000 | 382.09 |
| 1182211200000 | 376.14 |
| 1182297600000 | 380.47 |
| 1182384000000 | 376.93 |
| 1182470400000 | 381.79 |
| 1182729600000 | 377.52 |
| 1182816000000 | 383.54 |
| 1182902400000 | 378.43 |
| 1182988800000 | 381.23 |
| 1183075200000 | 380.71 |
| 1183334400000 | 385.98 |
| 1183420800000 | 394.22 |
| 1183507200000 | 396.38 |
| 1183593600000 | 402.65 |
| 1183680000000 | 405.11 |
| 1183939200000 | 405.07 |
| 1184025600000 | 397.2 |
| 1184112000000 | 399.18 |
| 1184198400000 | 411.97 |
| 1184284800000 | 413.46 |
| 1184544000000 | 408.73 |
| 1184630400000 | 403.3 |
| 1184716800000 | 401.13 |
| 1184803200000 | 411.03 |
| 1184889600000 | 408.63 |
| 1185148800000 | 416.26 |
| 1185235200000 | 414.92 |
| 1185321600000 | 415.89 |
| 1185408000000 | 404.23 |
| 1185494400000 | 402.18 |
| 1185753600000 | 400.98 |
| 1185840000000 | 406.4 |
| 1185926400000 | 398.08 |
| 1186012800000 | 400.73 |
| 1186099200000 | 399.74 |
| 1186358400000 | 396.54 |
| 1186444800000 | 396.07 |
| 1186531200000 | 398.48 |
| 1186617600000 | 383.2 |
| 1186704000000 | 372.14 |
| 1186963200000 | 379.96 |
| 1187049600000 | 382.14 |
| 1187136000000 | 372.33 |
| 1187222400000 | 356.28 |
| 1187308800000 | 364.5 |
| 1187568000000 | 363.8 |
| 1187654400000 | 360.22 |
| 1187740800000 | 370.16 |
| 1187827200000 | 380.77 |
| 1187913600000 | 379.84 |
| 1188172800000 | 385.77 |
| 1188259200000 | 385.28 |
| 1188345600000 | 384.27 |
| 1188432000000 | 386.84 |
| 1188518400000 | 400.36 |
| 1188777600000 | 400.11 |
| 1188864000000 | 396.76 |
| 1188950400000 | 395.94 |
| 1189036800000 | 398.41 |
| 1189123200000 | 395.86 |
| 1189382400000 | 398.82 |
| 1189468800000 | 402.24 |
| 1189555200000 | 401.37 |
| 1189641600000 | 404.32 |
| 1189728000000 | 405.38 |
| 1189987200000 | 401.94 |
| 1190073600000 | 406.95 |
| 1190160000000 | 430.98 |
| 1190246400000 | 435.82 |
| 1190332800000 | 442.9 |
| 1190592000000 | 455.39 |
| 1190678400000 | 440.68 |
| 1190764800000 | 452.53 |
| 1190851200000 | 451.81 |
| 1190937600000 | 451.49 |
| 1191196800000 | 449.71 |
| 1191283200000 | 469.17 |
| 1191369600000 | 471.58 |
| 1191456000000 | 472.6 |
| 1191542400000 | 469.3 |
| 1191801600000 | 472.13 |
| 1191888000000 | 479.69 |
| 1191974400000 | 483.26 |
| 1192060800000 | 493.63 |
| 1192147200000 | 489.47 |
| 1192406400000 | 487.22 |
| 1192492800000 | 475.23 |
| 1192579200000 | 481.26 |
| 1192665600000 | 474.19 |
| 1192752000000 | 475.07 |
| 1193011200000 | 464.73 |
| 1193097600000 | 478.74 |
| 1193184000000 | 479.79 |
| 1193270400000 | 493.6 |
| 1193356800000 | 503.01 |
| 1193616000000 | 507.07 |
| 1193702400000 | 497.28 |
| 1193788800000 | 506.83 |
| 1193875200000 | 509.68 |
| 1193961600000 | 517.38 |
| 1194220800000 | 515.47 |
| 1194307200000 | 516 |
| 1194393600000 | 513.97 |
| 1194480000000 | 520.23 |
| 1194566400000 | 514.57 |
| 1194825600000 | 513.74 |
| 1194912000000 | 509.13 |
| 1194998400000 | 510.65 |
| 1195084800000 | 494.26 |
| 1195171200000 | 481.82 |
| 1195430400000 | 466.92 |
| 1195516800000 | 475.34 |
| 1195603200000 | 474.21 |
| 1195689600000 | 469.97 |
| 1195776000000 | 482.23 |
| 1196035200000 | 485.32 |
| 1196121600000 | 476.78 |
| 1196208000000 | 477.66 |
| 1196294400000 | 477.31 |
| 1196380800000 | 486.84 |
| 1196640000000 | 471.92 |
| 1196726400000 | 468.53 |
| 1196812800000 | 477.16 |
| 1196899200000 | 474.94 |
| 1196985600000 | 482.07 |
| 1197244800000 | 482.49 |
| 1197331200000 | 479.69 |
| 1197417600000 | 479.87 |
| 1197504000000 | 469.48 |
| 1197590400000 | 455.34 |
| 1197849600000 | 446.28 |
| 1197936000000 | 451.55 |
| 1198022400000 | 452.63 |
| 1198108800000 | 461.19 |
| 1198195200000 | 465.76 |
| 1198454400000 | 465.07 |
| 1198713600000 | 467.82 |
| 1198800000000 | 464.67 |
| 1199059200000 | 464.57 |
| 1199232000000 | 464.82 |
| 1199318400000 | 465.19 |
| 1199404800000 | 464.34 |
| 1199664000000 | 462.31 |
| 1199750400000 | 463.93 |
| 1199836800000 | 461.59 |
| 1199923200000 | 464.94 |
| 1200009600000 | 465.19 |
| 1200268800000 | 470.33 |
| 1200355200000 | 464.75 |
| 1200441600000 | 444.02 |
| 1200528000000 | 429.45 |
| 1200614400000 | 433.13 |
| 1200873600000 | 394.11 |
| 1200960000000 | 397.62 |
| 1201046400000 | 383.68 |
| 1201132800000 | 399.83 |
| 1201219200000 | 425.06 |
| 1201478400000 | 414.7 |
| 1201564800000 | 423.84 |
| 1201651200000 | 422.24 |
| 1201737600000 | 416.57 |
| 1201824000000 | 435.62 |
| 1202083200000 | 455.41 |
| 1202169600000 | 444.24 |
| 1202256000000 | 450.59 |
| 1202342400000 | 440.74 |
| 1202428800000 | 442.48 |
| 1202688000000 | 452.33 |
| 1202774400000 | 474.61 |
| 1202860800000 | 477.9 |
| 1202947200000 | 477.74 |
| 1203033600000 | 468.89 |
| 1203292800000 | 481.31 |
| 1203379200000 | 490.48 |
| 1203465600000 | 489.23 |
| 1203552000000 | 504.11 |
| 1203638400000 | 503.03 |
| 1203897600000 | 505 |
| 1203984000000 | 505.87 |
| 1204070400000 | 507.74 |
| 1204156800000 | 500.63 |
| 1204243200000 | 491.33 |
| 1204502400000 | 501 |
| 1204588800000 | 501.1 |
| 1204675200000 | 502.86 |
| 1204761600000 | 506.59 |
| 1204848000000 | 498.82 |
| 1205107200000 | 497.45 |
| 1205193600000 | 500.77 |
| 1205280000000 | 499.27 |
| 1205366400000 | 494.69 |
| 1205452800000 | 493.32 |
| 1205712000000 | 473.19 |
| 1205798400000 | 477.92 |
| 1205884800000 | 475.6 |
| 1205971200000 | 457.7 |
| 1206403200000 | 464.8 |
| 1206489600000 | 466.29 |
| 1206576000000 | 473.97 |
| 1206662400000 | 475.22 |
| 1206921600000 | 475.18 |
| 1207008000000 | 475.57 |
| 1207094400000 | 472.36 |
| 1207180800000 | 467.24 |
| 1207267200000 | 465.91 |
| 1207526400000 | 483.8 |
| 1207612800000 | 484.52 |
| 1207699200000 | 500.63 |
| 1207785600000 | 498.75 |
| 1207872000000 | 499.81 |
| 1208131200000 | 489.48 |
| 1208217600000 | 488.35 |
| 1208304000000 | 503.64 |
| 1208390400000 | 498.5 |
| 1208476800000 | 504.63 |
| 1208736000000 | 503.26 |
| 1208822400000 | 502.38 |
| 1208908800000 | 499.28 |
| 1208995200000 | 483 |
| 1209081600000 | 485.38 |
| 1209340800000 | 488.67 |
| 1209427200000 | 480.7 |
| 1209513600000 | 476.42 |
| 1209600000000 | 475.18 |
| 1209686400000 | 477.63 |
| 1209945600000 | 483.69 |
| 1210032000000 | 483.79 |
| 1210118400000 | 491.89 |
| 1210204800000 | 497.59 |
| 1210291200000 | 495.49 |
| 1210550400000 | 500.6 |
| 1210636800000 | 500.66 |
| 1210723200000 | 512.79 |
| 1210809600000 | 521.15 |
| 1210896000000 | 530.75 |
| 1211155200000 | 538.91 |
| 1211241600000 | 544.96 |
| 1211328000000 | 549.23 |
| 1211414400000 | 536.75 |
| 1211500800000 | 527.52 |
| 1211760000000 | 521.82 |
| 1211846400000 | 505.75 |
| 1211932800000 | 504.73 |
| 1212019200000 | 510.41 |
| 1212105600000 | 515.68 |
| 1212364800000 | 520.75 |
| 1212451200000 | 514.04 |
| 1212537600000 | 499.06 |
| 1212624000000 | 500.65 |
| 1212710400000 | 502.03 |
| 1212969600000 | 494.93 |
| 1213056000000 | 489.71 |
| 1213142400000 | 486.75 |
| 1213228800000 | 485.8 |
| 1213315200000 | 486.34 |
| 1213574400000 | 493.98 |
| 1213660800000 | 499.7 |
| 1213747200000 | 497.71 |
| 1213833600000 | 500.33 |
| 1213920000000 | 493.75 |
| 1214179200000 | 483.27 |
| 1214265600000 | 475.85 |
| 1214352000000 | 481.61 |
| 1214438400000 | 484.08 |
| 1214524800000 | 488.58 |
| 1214784000000 | 490.58 |
| 1214870400000 | 473.94 |
| 1214956800000 | 477.88 |
| 1215043200000 | 460.48 |
| 1215129600000 | 454.65 |
| 1215388800000 | 461.4 |
| 1215475200000 | 457.86 |
| 1215561600000 | 455.28 |
| 1215648000000 | 456.02 |
| 1215734400000 | 445.41 |
| 1215993600000 | 450.32 |
| 1216080000000 | 439.65 |
| 1216166400000 | 442.79 |
| 1216252800000 | 454.37 |
| 1216339200000 | 436.23 |
| 1216598400000 | 441.83 |
| 1216684800000 | 429.98 |
| 1216771200000 | 431.13 |
| 1216857600000 | 420.99 |
| 1216944000000 | 392.71 |
| 1217203200000 | 380.2 |
| 1217289600000 | 383.13 |
| 1217376000000 | 402.67 |
| 1217462400000 | 409.05 |
| 1217548800000 | 411.35 |
| 1217808000000 | 402.04 |
| 1217894400000 | 389.57 |
| 1217980800000 | 388.44 |
| 1218067200000 | 388.51 |
| 1218153600000 | 365.37 |
| 1218412800000 | 366.68 |
| 1218499200000 | 374.32 |
| 1218585600000 | 374.6 |
| 1218672000000 | 388.31 |
| 1218758400000 | 382.6 |
| 1219017600000 | 377.58 |
| 1219104000000 | 359.83 |
| 1219190400000 | 370.37 |
| 1219276800000 | 374.08 |
| 1219363200000 | 368.64 |
| 1219622400000 | 363.14 |
| 1219708800000 | 348.57 |
| 1219795200000 | 350.58 |
| 1219881600000 | 358 |
| 1219968000000 | 355.91 |
| 1220227200000 | 354.47 |
| 1220313600000 | 350.61 |
| 1220400000000 | 333.73 |
| 1220486400000 | 318.35 |
| 1220572800000 | 296.08 |
| 1220832000000 | 297.12 |
| 1220918400000 | 268.74 |
| 1221004800000 | 255.94 |
| 1221091200000 | 249.11 |
| 1221177600000 | 262.98 |
| 1221436800000 | 253.24 |
| 1221523200000 | 214.44 |
| 1221609600000 | 212.36 |
| 1221696000000 | 213.97 |
| 1221782400000 | 246.13 |
| 1222041600000 | 255.83 |
| 1222128000000 | 248.7 |
| 1222214400000 | 251.48 |
| 1222300800000 | 256.03 |
| 1222387200000 | 261.97 |
| 1222646400000 | 249.38 |
| 1222732800000 | 240.4 |
| 1222819200000 | 238.53 |
| 1222905600000 | 220.58 |
| 1222992000000 | 199.35 |
| 1223251200000 | 158.68 |
| 1223337600000 | 150.98 |
| 1223424000000 | 136.53 |
| 1223510400000 | 139.59 |
| 1223596800000 | 132.6 |
| 1223856000000 | 133.3899 |
| 1223942400000 | 150.3 |
| 1224028800000 | 142.3899 |
| 1224115200000 | 131.07 |
| 1224201600000 | 125.92 |
| 1224460800000 | 126.2 |
| 1224547200000 | 127.26 |
| 1224633600000 | 125.4 |
| 1224720000000 | 119.3 |
| 1224806400000 | 100.95 |
| 1225065600000 | 100.16 |
| 1225152000000 | 105.03 |
| 1225238400000 | 117.26 |
| 1225324800000 | 138.5 |
| 1225411200000 | 147.81 |
| 1225670400000 | 147.75 |
| 1225756800000 | 151.6399 |
| 1225843200000 | 162.07 |
| 1225929600000 | 144.15 |
| 1226016000000 | 145.43 |
| 1226275200000 | 148.04 |
| 1226361600000 | 130.38 |
| 1226448000000 | 128.4 |
| 1226534400000 | 123.3 |
| 1226620800000 | 120.33 |
| 1226880000000 | 113.75 |
| 1226966400000 | 113.82 |
| 1227052800000 | 108.5 |
| 1227139200000 | 102.43 |
| 1227225600000 | 100.8 |
| 1227484800000 | 112.34 |
| 1227571200000 | 116.69 |
| 1227657600000 | 116.63 |
| 1227744000000 | 122.1 |
| 1227830400000 | 118.62 |
| 1228089600000 | 109.49 |
| 1228176000000 | 109.95 |
| 1228262400000 | 108.15 |
| 1228348800000 | 111.02 |
| 1228435200000 | 109.45 |
| 1228694400000 | 119.76 |
| 1228780800000 | 120.74 |
| 1228867200000 | 123.01 |
| 1228953600000 | 127.44 |
| 1229040000000 | 125.06 |
| 1229299200000 | 128.04 |
| 1229385600000 | 130.18 |
| 1229472000000 | 133.4199 |
| 1229558400000 | 125.97 |
| 1229644800000 | 122.43 |
| 1229904000000 | 123.7 |
| 1229990400000 | 128.72 |
| 1230076800000 | 127.47 |
| 1230508800000 | 125.21 |
| 1230595200000 | 124.26 |
| 1230681600000 | 121 |
| 1230854400000 | 124.63 |
| 1231113600000 | 126.41 |
| 1231200000000 | 128.26 |
| 1231286400000 | 127.97 |
| 1231372800000 | 126.02 |
| 1231459200000 | 126.14 |
| 1231718400000 | 121.18 |
| 1231804800000 | 119.33 |
| 1231891200000 | 111.07 |
| 1231977600000 | 106.07 |
| 1232064000000 | 106.01 |
| 1232323200000 | 101.7 |
| 1232409600000 | 98.76 |
| 1232496000000 | 99.47 |
| 1232582400000 | 96.53 |
| 1232668800000 | 93.14 |
| 1232928000000 | 103.58 |
| 1233014400000 | 103.16 |
| 1233100800000 | 102.03 |
| 1233187200000 | 100.3199 |
| 1233273600000 | 101.33 |
| 1233532800000 | 101.99 |
| 1233619200000 | 104.11 |
| 1233705600000 | 106.33 |
| 1233792000000 | 107.18 |
| 1233878400000 | 116.76 |
| 1234137600000 | 121.71 |
| 1234224000000 | 125.47 |
| 1234310400000 | 127.96 |
| 1234396800000 | 118.49 |
| 1234483200000 | 127.27 |
| 1234742400000 | 121.52 |
| 1234828800000 | 110.1 |
| 1234915200000 | 108.05 |
| 1235001600000 | 113.02 |
| 1235088000000 | 109.79 |
| 1235347200000 | 110.66 |
| 1235433600000 | 108.78 |
| 1235520000000 | 109.4 |
| 1235606400000 | 114.85 |
| 1235692800000 | 113.26 |
| 1235952000000 | 110.72 |
| 1236038400000 | 110.24 |
| 1236124800000 | 114.96 |
| 1236211200000 | 113.96 |
| 1236297600000 | 115.5 |
| 1236556800000 | 115.66 |
| 1236643200000 | 121.58 |
| 1236729600000 | 118.43 |
| 1236816000000 | 120.02 |
| 1236902400000 | 122.03 |
| 1237161600000 | 127.04 |
| 1237248000000 | 126.29 |
| 1237334400000 | 124.51 |
| 1237420800000 | 136.1699 |
| 1237507200000 | 143.96 |
| 1237766400000 | 152.02 |
| 1237852800000 | 143.95 |
| 1237939200000 | 143.93 |
| 1238025600000 | 146.04 |
| 1238112000000 | 138.95 |
| 1238371200000 | 136.33 |
| 1238457600000 | 137.03 |
| 1238544000000 | 136.91 |
| 1238630400000 | 145.98 |
| 1238716800000 | 148.23 |
| 1238976000000 | 147.32 |
| 1239062400000 | 146.37 |
| 1239148800000 | 151.9 |
| 1239235200000 | 160.49 |
| 1239667200000 | 163.8899 |
| 1239753600000 | 161.73 |
| 1239840000000 | 163 |
| 1239926400000 | 163.28 |
| 1240185600000 | 157.5 |
| 1240272000000 | 154.32 |
| 1240358400000 | 159.48 |
| 1240444800000 | 161.72 |
| 1240531200000 | 164.3899 |
| 1240790400000 | 163.03 |
| 1240876800000 | 160.1699 |
| 1240963200000 | 165.8 |
| 1241049600000 | 168.24 |
| 1241136000000 | 168.51 |
| 1241395200000 | 175.52 |
| 1241481600000 | 177.96 |
| 1241568000000 | 181.44 |
| 1241654400000 | 186.38 |
| 1241740800000 | 191.04 |
| 1242000000000 | 191.91 |
| 1242086400000 | 198.49 |
| 1242172800000 | 189.49 |
| 1242259200000 | 187.31 |
| 1242345600000 | 187.84 |
| 1242604800000 | 188.16 |
| 1242691200000 | 196.84 |
| 1242777600000 | 207.03 |
| 1242864000000 | 202 |
| 1242950400000 | 205.52 |
| 1243209600000 | 203.76 |
| 1243296000000 | 198.9199 |
| 1243382400000 | 204.72 |
| 1243468800000 | 204.6699 |
| 1243555200000 | 209.73 |
| 1243814400000 | 223.69 |
| 1243900800000 | 222.75 |
| 1243987200000 | 207.7 |
| 1244073600000 | 205.1699 |
| 1244160000000 | 209.23 |
| 1244419200000 | 198.95 |
| 1244505600000 | 202.69 |
| 1244592000000 | 213.32 |
| 1244678400000 | 219.52 |
| 1244764800000 | 219.47 |
| 1245024000000 | 205.45 |
| 1245110400000 | 208.98 |
| 1245196800000 | 197.31 |
| 1245283200000 | 194.73 |
| 1245369600000 | 193.77 |
| 1245628800000 | 178.44 |
| 1245715200000 | 173.48 |
| 1245801600000 | 187.27 |
| 1245888000000 | 182.88 |
| 1245974400000 | 188.76 |
| 1246233600000 | 194.48 |
| 1246320000000 | 190.41 |
| 1246406400000 | 198.53 |
| 1246492800000 | 193.04 |
| 1246579200000 | 192.31 |
| 1246838400000 | 182.94 |
| 1246924800000 | 181.94 |
| 1247011200000 | 178.91 |
| 1247097600000 | 179.12 |
| 1247184000000 | 169.32 |
| 1247443200000 | 167.97 |
| 1247529600000 | 174.43 |
| 1247616000000 | 186.18 |
| 1247702400000 | 187.21 |
| 1247788800000 | 193.04 |
| 1248048000000 | 205.68 |
| 1248134400000 | 207.2 |
| 1248220800000 | 202.82 |
| 1248307200000 | 213.96 |
| 1248393600000 | 212.77 |
| 1248652800000 | 215.59 |
| 1248739200000 | 207.59 |
| 1248825600000 | 200.52 |
| 1248912000000 | 211.73 |
| 1248998400000 | 216.89 |
| 1249257600000 | 232.93 |
| 1249344000000 | 233.55 |
| 1249430400000 | 226.8 |
| 1249516800000 | 226.94 |
| 1249603200000 | 228.92 |
| 1249862400000 | 227.31 |
| 1249948800000 | 216.97 |
| 1250035200000 | 220.06 |
| 1250121600000 | 228.25 |
| 1250208000000 | 225.82 |
| 1250467200000 | 216.8 |
| 1250553600000 | 219.22 |
| 1250640000000 | 219.12 |
| 1250726400000 | 223.57 |
| 1250812800000 | 232.75 |
| 1251072000000 | 236.25 |
| 1251158400000 | 238.46 |
| 1251244800000 | 230.12 |
| 1251331200000 | 226.6 |
| 1251417600000 | 233.91 |
| 1251676800000 | 227 |
| 1251763200000 | 226.9 |
| 1251849600000 | 215.89 |
| 1251936000000 | 220.83 |
| 1252022400000 | 219.93 |
| 1252281600000 | 226.36 |
| 1252368000000 | 233.61 |
| 1252454400000 | 235.02 |
| 1252540800000 | 232.86 |
| 1252627200000 | 239.98 |
| 1252886400000 | 238.31 |
| 1252972800000 | 242.08 |
| 1253059200000 | 247.92 |
| 1253145600000 | 254.03 |
| 1253232000000 | 254.41 |
| 1253491200000 | 245.91 |
| 1253577600000 | 256.79 |
| 1253664000000 | 258.67 |
| 1253750400000 | 252.93 |
| 1253836800000 | 254.8 |
| 1254096000000 | 256.4 |
| 1254182400000 | 254.72 |
| 1254268800000 | 255.09 |
| 1254355200000 | 258.42 |
| 1254441600000 | 249.11 |
| 1254700800000 | 250.61 |
| 1254787200000 | 262.37 |
| 1254873600000 | 260.86 |
| 1254960000000 | 269.8 |
| 1255046400000 | 270.08 |
| 1255305600000 | 280.5 |
| 1255392000000 | 272.94 |
| 1255478400000 | 285.73 |
| 1255564800000 | 284.95 |
| 1255651200000 | 279.44 |
| 1255910400000 | 292.12 |
| 1255996800000 | 296.6 |
| 1256083200000 | 300.38 |
| 1256169600000 | 298.9 |
| 1256256000000 | 302.04 |
| 1256515200000 | 300.48 |
| 1256601600000 | 290.63 |
| 1256688000000 | 272.38 |
| 1256774400000 | 281.18 |
| 1256860800000 | 271.29 |
| 1257120000000 | 275 |
| 1257206400000 | 265.94 |
| 1257292800000 | 269.94 |
| 1257379200000 | 281.23 |
| 1257465600000 | 278.44 |
| 1257724800000 | 293.77 |
| 1257811200000 | 296.18 |
| 1257897600000 | 297.69 |
| 1257984000000 | 293.75 |
| 1258070400000 | 292.95 |
| 1258329600000 | 304.2 |
| 1258416000000 | 299.87 |
| 1258502400000 | 302.83 |
| 1258588800000 | 292.26 |
| 1258675200000 | 294.19 |
| 1258934400000 | 300.27 |
| 1259020800000 | 293.29 |
| 1259107200000 | 294.02 |
| 1259193600000 | 280.19 |
| 1259280000000 | 283.14 |
| 1259539200000 | 286 |
| 1259625600000 | 293.14 |
| 1259712000000 | 297.52 |
| 1259798400000 | 297.27 |
| 1259884800000 | 298.52 |
| 1260144000000 | 290.5899 |
| 1260230400000 | 285.12 |
| 1260316800000 | 281.81 |
| 1260403200000 | 280.33 |
| 1260489600000 | 280.29 |
| 1260748800000 | 284.29 |
| 1260835200000 | 284.29 |
| 1260921600000 | 291.38 |
| 1261008000000 | 282.25 |
| 1261094400000 | 280.83 |
| 1261353600000 | 284.51 |
| 1261440000000 | 281.45 |
| 1261526400000 | 285.76 |
| 1261612800000 | 285.9 |
| 1261958400000 | 288.3399 |
| 1262044800000 | 288.9 |
| 1262131200000 | 286.25 |
| 1262217600000 | 287.47 |
| 1262563200000 | 289.07 |
| 1262649600000 | 291.73 |
| 1262736000000 | 292.64 |
| 1262822400000 | 290.58 |
| 1262908800000 | 291.22 |
| 1263168000000 | 317.08 |
| 1263254400000 | 313.12 |
| 1263340800000 | 315.29 |
| 1263427200000 | 326.85 |
| 1263513600000 | 323.64 |
| 1263772800000 | 330.74 |
| 1263859200000 | 330.35 |
| 1263945600000 | 322.72 |
| 1264032000000 | 317.24 |
| 1264118400000 | 310.5299 |
| 1264377600000 | 306.37 |
| 1264464000000 | 296.95 |
| 1264550400000 | 297.38 |
| 1264636800000 | 300.8 |
| 1264723200000 | 301.37 |
| 1264982400000 | 299.95 |
| 1265068800000 | 306.83 |
| 1265155200000 | 306.0899 |
| 1265241600000 | 294.33 |
| 1265328000000 | 281.64 |
| 1265587200000 | 279.57 |
| 1265673600000 | 287.12 |
| 1265760000000 | 285.43 |
| 1265846400000 | 284.88 |
| 1265932800000 | 283.96 |
| 1266192000000 | 287.21 |
| 1266278400000 | 296.96 |
| 1266364800000 | 297.82 |
| 1266451200000 | 297.65 |
| 1266537600000 | 299.47 |
| 1266796800000 | 300.52 |
| 1266883200000 | 298.97 |
| 1266969600000 | 294.11 |
| 1267056000000 | 288.38 |
| 1267142400000 | 296.2799 |
| 1267401600000 | 302.49 |
| 1267488000000 | 305.0899 |
| 1267574400000 | 311.26 |
| 1267660800000 | 310.67 |
| 1267747200000 | 316.58 |
| 1268006400000 | 317.77 |
| 1268092800000 | 315.74 |
| 1268179200000 | 319.3399 |
| 1268265600000 | 318.14 |
| 1268352000000 | 322.72 |
| 1268611200000 | 317.2799 |
| 1268697600000 | 323.61 |
| 1268784000000 | 329.24 |
| 1268870400000 | 325.15 |
| 1268956800000 | 324.55 |
| 1269216000000 | 320.24 |
| 1269302400000 | 322.48 |
| 1269388800000 | 318.99 |
| 1269475200000 | 325.0899 |
| 1269561600000 | 328.93 |
| 1269820800000 | 337.15 |
| 1269907200000 | 337.37 |
| 1269993600000 | 339 |
| 1270080000000 | 349.63 |
| 1270512000000 | 349.19 |
| 1270598400000 | 344.67 |
| 1270684800000 | 343.3 |
| 1270771200000 | 350.92 |
| 1271030400000 | 357.55 |
| 1271116800000 | 356.85 |
| 1271203200000 | 363.66 |
| 1271289600000 | 365.62 |
| 1271376000000 | 355.54 |
| 1271635200000 | 347.29 |
| 1271721600000 | 351.75 |
| 1271808000000 | 346.0299 |
| 1271894400000 | 337.07 |
| 1271980800000 | 346.97 |
| 1272240000000 | 352.46 |
| 1272326400000 | 345.67 |
| 1272412800000 | 337.5 |
| 1272499200000 | 348.41 |
| 1272585600000 | 345.06 |
| 1272844800000 | 343.6 |
| 1272931200000 | 323.81 |
| 1273017600000 | 309.12 |
| 1273104000000 | 301.56 |
| 1273190400000 | 282.42 |
| 1273449600000 | 291.02 |
| 1273536000000 | 301.23 |
| 1273622400000 | 315.48 |
| 1273708800000 | 313.96 |
| 1273795200000 | 303.72 |
| 1274054400000 | 305.96 |
| 1274140800000 | 307.7 |
| 1274227200000 | 295.67 |
| 1274313600000 | 278.5299 |
| 1274400000000 | 285.57 |
| 1274659200000 | 281.2799 |
| 1274745600000 | 266.68 |
| 1274832000000 | 276.15 |
| 1274918400000 | 289.11 |
| 1275004800000 | 298.43 |
| 1275264000000 | 298.55 |
| 1275350400000 | 298.9 |
| 1275436800000 | 297.49 |
| 1275523200000 | 296.54 |
| 1275609600000 | 286.45 |
| 1275868800000 | 278.2799 |
| 1275955200000 | 275.95 |
| 1276041600000 | 282.4 |
| 1276128000000 | 286.75 |
| 1276214400000 | 285.98 |
| 1276473600000 | 287.9 |
| 1276560000000 | 295.94 |
| 1276646400000 | 294.41 |
| 1276732800000 | 292.36 |
| 1276819200000 | 292.66 |
| 1277078400000 | 305.12 |
| 1277164800000 | 299 |
| 1277251200000 | 294.13 |
| 1277337600000 | 290.93 |
| 1277424000000 | 288.4 |
| 1277683200000 | 291.22 |
| 1277769600000 | 279.93 |
| 1277856000000 | 276.15 |
| 1277942400000 | 268.83 |
| 1278028800000 | 276.5 |
| 1278288000000 | 278.4 |
| 1278374400000 | 286.68 |
| 1278460800000 | 285.27 |
| 1278547200000 | 286.7799 |
| 1278633600000 | 287.65 |
| 1278892800000 | 291.42 |
| 1278979200000 | 294.94 |
| 1279065600000 | 295.17 |
| 1279152000000 | 293.55 |
| 1279238400000 | 290.44 |
| 1279497600000 | 290.95 |
| 1279584000000 | 289.22 |
| 1279670400000 | 296.63 |
| 1279756800000 | 305.38 |
| 1279843200000 | 305.76 |
| 1280102400000 | 311.49 |
| 1280188800000 | 310.86 |
| 1280275200000 | 308.67 |
| 1280361600000 | 313.17 |
| 1280448000000 | 307.64 |
| 1280707200000 | 320.5299 |
| 1280793600000 | 319.29 |
| 1280880000000 | 320.8 |
| 1280966400000 | 320.62 |
| 1281052800000 | 319.45 |
| 1281312000000 | 322.64 |
| 1281398400000 | 315.7 |
| 1281484800000 | 306.77 |
| 1281571200000 | 303.0899 |
| 1281657600000 | 304 |
| 1281916800000 | 307.5899 |
| 1282003200000 | 315.51 |
| 1282089600000 | 316.31 |
| 1282176000000 | 314.85 |
| 1282262400000 | 309.63 |
| 1282521600000 | 309.76 |
| 1282608000000 | 302.17 |
| 1282694400000 | 297.45 |
| 1282780800000 | 305.47 |
| 1282867200000 | 309.39 |
| 1283126400000 | 311.39 |
| 1283212800000 | 309.67 |
| 1283299200000 | 318.17 |
| 1283385600000 | 317.9 |
| 1283472000000 | 322.24 |
| 1283731200000 | 322.47 |
| 1283817600000 | 316.91 |
| 1283904000000 | 322.41 |
| 1283990400000 | 322.42 |
| 1284076800000 | 321.45 |
| 1284336000000 | 326.29 |
| 1284422400000 | 323.43 |
| 1284508800000 | 319.95 |
| 1284595200000 | 318.07 |
| 1284681600000 | 317.93 |
| 1284940800000 | 318.74 |
| 1285027200000 | 320.76 |
| 1285113600000 | 322.4 |
| 1285200000000 | 322.46 |
| 1285286400000 | 329.08 |
| 1285545600000 | 331.24 |
| 1285632000000 | 330.41 |
| 1285718400000 | 335.68 |
| 1285804800000 | 338.21 |
| 1285891200000 | 342.45 |
| 1286150400000 | 344.06 |
| 1286236800000 | 349.1 |
| 1286323200000 | 357.06 |
| 1286409600000 | 359.41 |
| 1286496000000 | 355.32 |
| 1286755200000 | 360.35 |
| 1286841600000 | 359.68 |
| 1286928000000 | 366.31 |
| 1287014400000 | 369.2 |
| 1287100800000 | 367.7799 |
| 1287360000000 | 366.57 |
| 1287446400000 | 355.08 |
| 1287532800000 | 355.8399 |
| 1287619200000 | 361.39 |
| 1287705600000 | 357.13 |
| 1287964800000 | 364.48 |
| 1288051200000 | 360.97 |
| 1288137600000 | 352.45 |
| 1288224000000 | 356.63 |
| 1288310400000 | 356.48 |
| 1288569600000 | 358.43 |
| 1288656000000 | 361.3 |
| 1288742400000 | 359.43 |
| 1288828800000 | 364.4 |
| 1288915200000 | 363.56 |
| 1289174400000 | 371.39 |
| 1289260800000 | 387.75 |
| 1289347200000 | 379.42 |
| 1289433600000 | 375.7 |
| 1289520000000 | 374.62 |
| 1289779200000 | 373.05 |
| 1289865600000 | 364.54 |
| 1289952000000 | 365.3399 |
| 1290038400000 | 373.21 |
| 1290124800000 | 375.27 |
| 1290384000000 | 374.18 |
| 1290470400000 | 366.99 |
| 1290556800000 | 373.75 |
| 1290643200000 | 376.71 |
| 1290729600000 | 369.12 |
| 1290988800000 | 365.64 |
| 1291075200000 | 367.69 |
| 1291161600000 | 373.94 |
| 1291248000000 | 387.49 |
| 1291334400000 | 400.06 |
| 1291593600000 | 402.42 |
| 1291680000000 | 411.55 |
| 1291766400000 | 404.19 |
| 1291852800000 | 407.14 |
| 1291939200000 | 407.36 |
| 1292198400000 | 411.19 |
| 1292284800000 | 413.23 |
| 1292371200000 | 416.19 |
| 1292457600000 | 408.77 |
| 1292544000000 | 410.87 |
| 1292803200000 | 408.68 |
| 1292889600000 | 412.7 |
| 1292976000000 | 417.8399 |
| 1293062400000 | 419.36 |
| 1293148800000 | 420.24 |
| 1293408000000 | 417.8 |
| 1293494400000 | 419.59 |
| 1293580800000 | 431.36 |
| 1293667200000 | 432.85 |
| 1293753600000 | 435.6 |
| 1294012800000 | 434.57 |
| 1294099200000 | 435.35 |
| 1294185600000 | 433.49 |
| 1294272000000 | 432.51 |
| 1294358400000 | 429.48 |
| 1294617600000 | 427.19 |
| 1294704000000 | 438.27 |
| 1294790400000 | 455.01 |
| 1294876800000 | 453.96 |
| 1294963200000 | 450.14 |
| 1295222400000 | 455.19 |
| 1295308800000 | 461.62 |
| 1295395200000 | 458.18 |
| 1295481600000 | 446.82 |
| 1295568000000 | 452.59 |
| 1295827200000 | 451.72 |
| 1295913600000 | 448.23 |
| 1296000000000 | 449.53 |
| 1296086400000 | 454.13 |
| 1296172800000 | 448.17 |
| 1296432000000 | 444.21 |
| 1296518400000 | 454.2 |
| 1296604800000 | 458.14 |
| 1296691200000 | 450.45 |
| 1296777600000 | 451.44 |
| 1297036800000 | 451.51 |
| 1297123200000 | 446.35 |
| 1297209600000 | 440.53 |
| 1297296000000 | 426.07 |
| 1297382400000 | 438.48 |
| 1297641600000 | 437.64 |
| 1297728000000 | 435.81 |
| 1297814400000 | 432.97 |
| 1297900800000 | 427.26 |
| 1297987200000 | 425.79 |
| 1298246400000 | 432.07 |
| 1298332800000 | 427.24 |
| 1298419200000 | 427.23 |
| 1298505600000 | 421.33 |
| 1298592000000 | 434.4 |
| 1298851200000 | 444.13 |
| 1298937600000 | 443.35 |
| 1299024000000 | 452.82 |
| 1299110400000 | 457.02 |
| 1299196800000 | 456.17 |
| 1299456000000 | 455.83 |
| 1299542400000 | 453.49 |
| 1299628800000 | 451.44 |
| 1299715200000 | 435.34 |
| 1299801600000 | 429.71 |
| 1300060800000 | 438.04 |
| 1300147200000 | 433.5 |
| 1300233600000 | 432.9 |
| 1300320000000 | 443.65 |
| 1300406400000 | 446.58 |
| 1300665600000 | 452.99 |
| 1300752000000 | 450.27 |
| 1300838400000 | 454.75 |
| 1300924800000 | 463.49 |
| 1301011200000 | 469.68 |
| 1301270400000 | 470.83 |
| 1301356800000 | 463.27 |
| 1301443200000 | 464.41 |
| 1301529600000 | 465.78 |
| 1301616000000 | 474.3 |
| 1301875200000 | 479.41 |
| 1301961600000 | 478.32 |
| 1302048000000 | 485.58 |
| 1302134400000 | 482.97 |
| 1302220800000 | 485.38 |
| 1302480000000 | 472.92 |
| 1302566400000 | 474.95 |
| 1302652800000 | 469.38 |
| 1302739200000 | 462.24 |
| 1302825600000 | 478.28 |
| 1303084800000 | 456.07 |
| 1303171200000 | 465.17 |
| 1303257600000 | 481.67 |
| 1303344000000 | 483.93 |
| 1303776000000 | 485.86 |
| 1303862400000 | 483.38 |
| 1303948800000 | 489.3 |
| 1304035200000 | 495.8 |
| 1304294400000 | 496.14 |
| 1304380800000 | 479.94 |
| 1304467200000 | 471.43 |
| 1304553600000 | 461.1 |
| 1304640000000 | 463.64 |
| 1304899200000 | 458.43 |
| 1304985600000 | 466.06 |
| 1305072000000 | 457.79 |
| 1305158400000 | 453.75 |
| 1305244800000 | 454.33 |
| 1305504000000 | 451.54 |
| 1305590400000 | 446.5 |
| 1305676800000 | 454.87 |
| 1305763200000 | 459.7 |
| 1305849600000 | 451.98 |
| 1306108800000 | 439.99 |
| 1306195200000 | 449.08 |
| 1306281600000 | 448.4 |
| 1306368000000 | 452.48 |
| 1306454400000 | 460.99 |
| 1306713600000 | 461.14 |
| 1306800000000 | 463.54 |
| 1306886400000 | 465.98 |
| 1306972800000 | 465.79 |
| 1307059200000 | 464.47 |
| 1307318400000 | 462.09 |
| 1307404800000 | 470.77 |
| 1307491200000 | 469.16 |
| 1307577600000 | 471.77 |
| 1307664000000 | 468.91 |
| 1307923200000 | 467.78 |
| 1308009600000 | 467.11 |
| 1308096000000 | 464.43 |
| 1308182400000 | 459.22 |
| 1308268800000 | 460.94 |
| 1308528000000 | 452.55 |
| 1308614400000 | 454.08 |
| 1308700800000 | 458.46 |
| 1308787200000 | 447.88 |
| 1308873600000 | 453.48 |
| 1309132800000 | 453.39 |
| 1309219200000 | 461 |
| 1309305600000 | 464.72 |
| 1309392000000 | 467.37 |
| 1309478400000 | 472.04 |
| 1309737600000 | 473.56 |
| 1309824000000 | 474.56 |
| 1309910400000 | 472.17 |
| 1309996800000 | 480.94 |
| 1310083200000 | 476.13 |
| 1310342400000 | 466.78 |
| 1310428800000 | 468.56 |
| 1310515200000 | 473.61 |
| 1310601600000 | 474.32 |
| 1310688000000 | 474.28 |
| 1310947200000 | 468.32 |
| 1311033600000 | 473.15 |
| 1311120000000 | 471.5 |
| 1311206400000 | 473.69 |
| 1311292800000 | 472.01 |
| 1311552000000 | 471.81 |
| 1311638400000 | 476.25 |
| 1311724800000 | 470.78 |
| 1311811200000 | 472.25 |
| 1311897600000 | 470.56 |
| 1312156800000 | 469.28 |
| 1312243200000 | 465.03 |
| 1312329600000 | 449.81 |
| 1312416000000 | 433.22 |
| 1312502400000 | 423.48 |
| 1312761600000 | 394.82 |
| 1312848000000 | 383.61 |
| 1312934400000 | 377.14 |
| 1313020800000 | 378.81 |
| 1313107200000 | 391.15 |
| 1313366400000 | 403.39 |
| 1313452800000 | 396.92 |
| 1313539200000 | 402.72 |
| 1313625600000 | 381.49 |
| 1313712000000 | 381.87 |
| 1313971200000 | 385.01 |
| 1314057600000 | 382.57 |
| 1314144000000 | 385.85 |
| 1314230400000 | 385.55 |
| 1314316800000 | 396.38 |
| 1314576000000 | 413.49 |
| 1314662400000 | 411.5899 |
| 1314748800000 | 422.61 |
| 1314835200000 | 417.37 |
| 1314921600000 | 408.07 |
| 1315180800000 | 399.68 |
| 1315267200000 | 401.7 |
| 1315353600000 | 413.85 |
| 1315440000000 | 418.81 |
| 1315526400000 | 402.3 |
| 1315785600000 | 395.37 |
| 1315872000000 | 399.54 |
| 1315958400000 | 396.3 |
| 1316044800000 | 405.12 |
| 1316131200000 | 390.13 |
| 1316390400000 | 367.99 |
| 1316476800000 | 372.73 |
| 1316563200000 | 369.95 |
| 1316649600000 | 337.5899 |
| 1316736000000 | 325.5299 |
| 1316995200000 | 320.32 |
| 1317081600000 | 336.0899 |
| 1317168000000 | 345.66 |
| 1317254400000 | 345.75 |
| 1317340800000 | 335.72 |
| 1317600000000 | 320.49 |
| 1317686400000 | 300.0899 |
| 1317772800000 | 301.58 |
| 1317859200000 | 314.13 |
| 1317945600000 | 326.66 |
| 1318204800000 | 337.06 |
| 1318291200000 | 333.14 |
| 1318377600000 | 341.35 |
| 1318464000000 | 341.51 |
| 1318550400000 | 354.33 |
| 1318809600000 | 346.85 |
| 1318896000000 | 348.07 |
| 1318982400000 | 346.63 |
| 1319068800000 | 341.45 |
| 1319155200000 | 349.44 |
| 1319414400000 | 362.39 |
| 1319500800000 | 353.49 |
| 1319587200000 | 351.05 |
| 1319673600000 | 366.68 |
| 1319760000000 | 366.54 |
| 1320019200000 | 351.7799 |
| 1320105600000 | 332.0299 |
| 1320192000000 | 339.61 |
| 1320278400000 | 345.36 |
| 1320364800000 | 344.97 |
| 1320624000000 | 349.49 |
| 1320710400000 | 349.86 |
| 1320796800000 | 331.86 |
| 1320883200000 | 330.93 |
| 1320969600000 | 332.98 |
| 1321228800000 | 332.5899 |
| 1321315200000 | 326.77 |
| 1321401600000 | 319.55 |
| 1321488000000 | 319.96 |
| 1321574400000 | 312.5299 |
| 1321833600000 | 291.83 |
| 1321920000000 | 297.27 |
| 1322006400000 | 293.06 |
| 1322092800000 | 287.51 |
| 1322179200000 | 292.47 |
| 1322438400000 | 302.8 |
| 1322524800000 | 299.98 |
| 1322611200000 | 314.94 |
| 1322697600000 | 315.5 |
| 1322784000000 | 312.49 |
| 1323043200000 | 318.68 |
| 1323129600000 | 304.0899 |
| 1323216000000 | 304.57 |
| 1323302400000 | 301.97 |
| 1323388800000 | 293.45 |
| 1323648000000 | 278.89 |
| 1323734400000 | 285.11 |
| 1323820800000 | 279.17 |
| 1323907200000 | 278.55 |
| 1323993600000 | 273.69 |
| 1324252800000 | 270.26 |
| 1324339200000 | 275.94 |
| 1324425600000 | 275.46 |
| 1324512000000 | 275.76 |
| 1324598400000 | 274.87 |
| 1324944000000 | 274.26 |
| 1325030400000 | 270.32 |
| 1325116800000 | 271.57 |
| 1325203200000 | 272.8399 |
| 1325462400000 | 275.26 |
| 1325548800000 | 283.02 |
| 1325635200000 | 280.01 |
| 1325721600000 | 274.52 |
| 1325808000000 | 275.23 |
| 1326067200000 | 277.05 |
| 1326153600000 | 289.26 |
| 1326240000000 | 289.05 |
| 1326326400000 | 298.25 |
| 1326412800000 | 294.5899 |
| 1326672000000 | 298.26 |
| 1326758400000 | 306.33 |
| 1326844800000 | 308.86 |
| 1326931200000 | 310.94 |
| 1327017600000 | 310.44 |
| 1327276800000 | 319 |
| 1327363200000 | 318.15 |
| 1327449600000 | 321.96 |
| 1327536000000 | 333.9 |
| 1327622400000 | 335.41 |
| 1327881600000 | 330.89 |
| 1327968000000 | 339.56 |
| 1328054400000 | 347.21 |
| 1328140800000 | 344.43 |
| 1328227200000 | 348.85 |
| 1328486400000 | 350.13 |
| 1328572800000 | 352.88 |
| 1328659200000 | 354.51 |
| 1328745600000 | 349.55 |
| 1328832000000 | 337.01 |
| 1329091200000 | 347.13 |
| 1329177600000 | 343.12 |
| 1329264000000 | 344.39 |
| 1329350400000 | 337.72 |
| 1329436800000 | 343.39 |
| 1329696000000 | 349.12 |
| 1329782400000 | 345.02 |
| 1329868800000 | 339.42 |
| 1329955200000 | 340.1 |
| 1330041600000 | 353.77 |
| 1330300800000 | 354.2 |
| 1330387200000 | 355.38 |
| 1330473600000 | 357.7 |
| 1330560000000 | 357.32 |
| 1330646400000 | 359.38 |
| 1330905600000 | 357.49 |
| 1330992000000 | 339.86 |
| 1331078400000 | 339.99 |
| 1331164800000 | 346.71 |
| 1331251200000 | 345.5899 |
| 1331510400000 | 347 |
| 1331596800000 | 350.29 |
| 1331683200000 | 353.51 |
| 1331769600000 | 355.44 |
| 1331856000000 | 354.73 |
| 1332115200000 | 352.36 |
| 1332201600000 | 342.19 |
| 1332288000000 | 336.35 |
| 1332374400000 | 332.25 |
| 1332460800000 | 333.37 |
| 1332720000000 | 339.93 |
| 1332806400000 | 341.04 |
| 1332892800000 | 331.42 |
| 1332979200000 | 326.19 |
| 1333065600000 | 330.3399 |
| 1333324800000 | 332.74 |
| 1333411200000 | 338.92 |
| 1333497600000 | 326.35 |
| 1333584000000 | 329.71 |
| 1334016000000 | 318.29 |
| 1334102400000 | 320.65 |
| 1334188800000 | 323.35 |
| 1334275200000 | 320.02 |
| 1334534400000 | 314.23 |
| 1334620800000 | 316.2 |
| 1334707200000 | 315.38 |
| 1334793600000 | 320.87 |
| 1334880000000 | 324.65 |
| 1335139200000 | 313.69 |
| 1335225600000 | 314.95 |
| 1335312000000 | 315.14 |
| 1335398400000 | 315.69 |
| 1335484800000 | 321.57 |
| 1335744000000 | 321.56 |
| 1335830400000 | 322.82 |
| 1335916800000 | 318.17 |
| 1336003200000 | 316.31 |
| 1336089600000 | 303.0299 |
| 1336348800000 | 298.1 |
| 1336435200000 | 295.93 |
| 1336521600000 | 291.56 |
| 1336608000000 | 297.9 |
| 1336694400000 | 295.83 |
| 1336953600000 | 285.61 |
| 1337040000000 | 283.63 |
| 1337126400000 | 285.13 |
| 1337212800000 | 276.48 |
| 1337299200000 | 275.61 |
| 1337558400000 | 281.31 |
| 1337644800000 | 280.92 |
| 1337731200000 | 268.29 |
| 1337817600000 | 268.85 |
| 1337904000000 | 264.67 |
| 1338163200000 | 270.76 |
| 1338249600000 | 278.08 |
| 1338336000000 | 270.86 |
| 1338422400000 | 268.31 |
| 1338508800000 | 262.8 |
| 1338768000000 | 268.44 |
| 1338854400000 | 270.43 |
| 1338940800000 | 277.83 |
| 1339027200000 | 286.23 |
| 1339113600000 | 282.93 |
| 1339372800000 | 283.0899 |
| 1339459200000 | 282.96 |
| 1339545600000 | 288.35 |
| 1339632000000 | 289.67 |
| 1339718400000 | 295.3399 |
| 1339977600000 | 298.58 |
| 1340064000000 | 303.51 |
| 1340150400000 | 301.06 |
| 1340236800000 | 293.97 |
| 1340323200000 | 290.8 |
| 1340582400000 | 287.42 |
| 1340668800000 | 293.57 |
| 1340755200000 | 296.94 |
| 1340841600000 | 288.44 |
| 1340928000000 | 299.99 |
| 1341187200000 | 300.79 |
| 1341273600000 | 307.45 |
| 1341360000000 | 304.37 |
| 1341446400000 | 302.66 |
| 1341532800000 | 298.2 |
| 1341792000000 | 294.75 |
| 1341878400000 | 295.35 |
| 1341964800000 | 292.29 |
| 1342051200000 | 290.36 |
| 1342137600000 | 295.38 |
| 1342396800000 | 293.16 |
| 1342483200000 | 291.14 |
| 1342569600000 | 290.68 |
| 1342656000000 | 295.22 |
| 1342742400000 | 291.19 |
| 1343001600000 | 277.15 |
| 1343088000000 | 276.43 |
| 1343174400000 | 277.19 |
| 1343260800000 | 285.46 |
| 1343347200000 | 293.04 |
| 1343606400000 | 295.67 |
| 1343692800000 | 292.86 |
| 1343779200000 | 293.35 |
| 1343865600000 | 288.68 |
| 1343952000000 | 298.88 |
| 1344211200000 | 304.7799 |
| 1344297600000 | 308.02 |
| 1344384000000 | 304.86 |
| 1344470400000 | 306.32 |
| 1344556800000 | 302.67 |
| 1344816000000 | 301.11 |
| 1344902400000 | 302.26 |
| 1344988800000 | 299.43 |
| 1345075200000 | 302.27 |
| 1345161600000 | 299.38 |
| 1345420800000 | 298.38 |
| 1345507200000 | 306.02 |
| 1345593600000 | 302.0899 |
| 1345680000000 | 305.23 |
| 1345766400000 | 302.52 |
| 1346025600000 | 302.5 |
| 1346112000000 | 300.01 |
| 1346198400000 | 292.99 |
| 1346284800000 | 287.2799 |
| 1346371200000 | 287.43 |
| 1346630400000 | 290.61 |
| 1346716800000 | 288.99 |
| 1346803200000 | 288.13 |
| 1346889600000 | 299.71 |
| 1346976000000 | 307.36 |
| 1347235200000 | 308.95 |
| 1347321600000 | 312.75 |
| 1347408000000 | 312.9 |
| 1347494400000 | 313.15 |
| 1347580800000 | 338.77 |
| 1347840000000 | 335.3 |
| 1347926400000 | 331.14 |
| 1348012800000 | 327.81 |
| 1348099200000 | 324.0299 |
| 1348185600000 | 326.85 |
| 1348444800000 | 322.05 |
| 1348531200000 | 323.24 |
| 1348617600000 | 313.5 |
| 1348704000000 | 318.48 |
| 1348790400000 | 318.58 |
| 1349049600000 | 325.72 |
| 1349136000000 | 324.95 |
| 1349222400000 | 321.56 |
| 1349308800000 | 320.18 |
| 1349395200000 | 326.3 |
| 1349654400000 | 321.67 |
| 1349740800000 | 319.47 |
| 1349827200000 | 316.93 |
| 1349913600000 | 319.81 |
| 1350000000000 | 318.24 |
| 1350259200000 | 317.96 |
| 1350345600000 | 322.5299 |
| 1350432000000 | 326.66 |
| 1350518400000 | 325.93 |
| 1350604800000 | 320.05 |
| 1350864000000 | 319.67 |
| 1350950400000 | 312.33 |
| 1351036800000 | 313.97 |
| 1351123200000 | 313.5299 |
| 1351209600000 | 310.46 |
| 1351468800000 | 308.67 |
| 1351555200000 | 310.7799 |
| 1351641600000 | 313.45 |
| 1351728000000 | 315.71 |
| 1351814400000 | 316.0899 |
| 1352073600000 | 315.26 |
| 1352160000000 | 317.24 |
| 1352246400000 | 312.82 |
| 1352332800000 | 311.25 |
| 1352419200000 | 310.82 |
| 1352678400000 | 310.55 |
| 1352764800000 | 304.49 |
| 1352851200000 | 303.79 |
| 1352937600000 | 306.16 |
| 1353024000000 | 305.38 |
| 1353283200000 | 312.71 |
| 1353369600000 | 315.89 |
| 1353456000000 | 316.69 |
| 1353542400000 | 317.5899 |
| 1353628800000 | 320.04 |
| 1353888000000 | 321.18 |
| 1353974400000 | 317.08 |
| 1354060800000 | 316.47 |
| 1354147200000 | 321.06 |
| 1354233600000 | 325.02 |
| 1354492800000 | 328.02 |
| 1354579200000 | 330.88 |
| 1354665600000 | 340.07 |
| 1354752000000 | 343.02 |
| 1354838400000 | 339.61 |
| 1355097600000 | 345.36 |
| 1355184000000 | 345.16 |
| 1355270400000 | 351.5 |
| 1355356800000 | 350.27 |
| 1355443200000 | 351.97 |
| 1355702400000 | 355.61 |
| 1355788800000 | 361.47 |
| 1355875200000 | 365.25 |
| 1355961600000 | 366.3 |
| 1356048000000 | 361.33 |
| 1356307200000 | 360.8 |
| 1356566400000 | 365.12 |
| 1356652800000 | 363.77 |
| 1356912000000 | 361.94 |
| 1357084800000 | 368.33 |
| 1357171200000 | 366.6 |
| 1357257600000 | 363.69 |
| 1357516800000 | 364.79 |
| 1357603200000 | 370.96 |
| 1357689600000 | 374.9 |
| 1357776000000 | 379.74 |
| 1357862400000 | 378.69 |
| 1358121600000 | 382.95 |
| 1358208000000 | 378.54 |
| 1358294400000 | 379.73 |
| 1358380800000 | 381.96 |
| 1358467200000 | 382.48 |
| 1358726400000 | 383.95 |
| 1358812800000 | 380.5299 |
| 1358899200000 | 385.58 |
| 1358985600000 | 384.6 |
| 1359072000000 | 384.97 |
| 1359331200000 | 379.7 |
| 1359417600000 | 379 |
| 1359504000000 | 379.33 |
| 1359590400000 | 380.75 |
| 1359676800000 | 383.68 |
| 1359936000000 | 378.39 |
| 1360022400000 | 380.0299 |
| 1360108800000 | 377.05 |
| 1360195200000 | 373.7799 |
| 1360281600000 | 374.46 |
| 1360540800000 | 372.96 |
| 1360627200000 | 372.61 |
| 1360713600000 | 375.9 |
| 1360800000000 | 367.14 |
| 1360886400000 | 362.27 |
| 1361145600000 | 361.31 |
| 1361232000000 | 365.5299 |
| 1361318400000 | 360.22 |
| 1361404800000 | 350.04 |
| 1361491200000 | 349.24 |
| 1361750400000 | 354.55 |
| 1361836800000 | 347.8399 |
| 1361923200000 | 351.38 |
| 1362009600000 | 346.21 |
| 1362096000000 | 340.0299 |
| 1362355200000 | 335.68 |
| 1362441600000 | 342.79 |
| 1362528000000 | 344.19 |
| 1362614400000 | 343.48 |
| 1362700800000 | 343.33 |
| 1362960000000 | 344.06 |
| 1363046400000 | 343.08 |
| 1363132800000 | 337.06 |
| 1363219200000 | 336.47 |
| 1363305600000 | 334.48 |
| 1363564800000 | 326.54 |
| 1363651200000 | 321.21 |
| 1363737600000 | 323.41 |
| 1363824000000 | 320.44 |
| 1363910400000 | 320.76 |
| 1364169600000 | 313.75 |
| 1364256000000 | 313.39 |
| 1364342400000 | 313.87 |
| 1364428800000 | 318.39 |
| 1364860800000 | 316.93 |
| 1364947200000 | 312.02 |
| 1365033600000 | 313.9 |
| 1365120000000 | 313.76 |
| 1365379200000 | 314.04 |
| 1365465600000 | 320.41 |
| 1365552000000 | 326.89 |
| 1365638400000 | 324.14 |
| 1365724800000 | 319.1 |
| 1365984000000 | 305.49 |
| 1366070400000 | 303.13 |
| 1366156800000 | 293.42 |
| 1366243200000 | 295.2 |
| 1366329600000 | 300.29 |
| 1366588800000 | 300.04 |
| 1366675200000 | 297.2799 |
| 1366761600000 | 304.21 |
| 1366848000000 | 307.95 |
| 1366934400000 | 312.88 |
| 1367193600000 | 313.5299 |
| 1367280000000 | 313.0899 |
| 1367366400000 | 310.72 |
| 1367452800000 | 309.62 |
| 1367539200000 | 311.67 |
| 1367798400000 | 312.93 |
| 1367884800000 | 315.07 |
| 1367971200000 | 317.49 |
| 1368057600000 | 315.5299 |
| 1368144000000 | 311.79 |
| 1368403200000 | 308.21 |
| 1368489600000 | 308.45 |
| 1368576000000 | 301.55 |
| 1368662400000 | 297.01 |
| 1368748800000 | 298.54 |
| 1369008000000 | 296.61 |
| 1369094400000 | 301.76 |
| 1369180800000 | 306.14 |
| 1369267200000 | 295.74 |
| 1369353600000 | 296.42 |
| 1369612800000 | 299.37 |
| 1369699200000 | 304.12 |
| 1369785600000 | 299.11 |
| 1369872000000 | 299.36 |
| 1369958400000 | 296.08 |
| 1370217600000 | 290.7799 |
| 1370304000000 | 295.77 |
| 1370390400000 | 289.77 |
| 1370476800000 | 286.41 |
| 1370563200000 | 295.69 |
| 1370822400000 | 291.66 |
| 1370908800000 | 284.0299 |
| 1370995200000 | 287.3399 |
| 1371081600000 | 285.33 |
| 1371168000000 | 296.89 |
| 1371427200000 | 297.61 |
| 1371513600000 | 297.61 |
| 1371600000000 | 292.35 |
| 1371686400000 | 274.9 |
| 1371772800000 | 266.71 |
| 1372032000000 | 263.11 |
| 1372118400000 | 266.69 |
| 1372204800000 | 267.57 |
| 1372291200000 | 267.26 |
| 1372377600000 | 270.51 |
| 1372636800000 | 273.0899 |
| 1372723200000 | 271.36 |
| 1372809600000 | 268.5299 |
| 1372896000000 | 272.61 |
| 1372982400000 | 265.64 |
| 1373241600000 | 266.23 |
| 1373328000000 | 265.31 |
| 1373414400000 | 262.18 |
| 1373500800000 | 273.0299 |
| 1373587200000 | 276.06 |
| 1373846400000 | 275.89 |
| 1373932800000 | 277.97 |
| 1374019200000 | 281.54 |
| 1374105600000 | 276.86 |
| 1374192000000 | 277.38 |
| 1374451200000 | 278.45 |
| 1374537600000 | 281.2 |
| 1374624000000 | 280.93 |
| 1374710400000 | 273.98 |
| 1374796800000 | 271.71 |
| 1375056000000 | 271.89 |
| 1375142400000 | 270.0299 |
| 1375228800000 | 265.97 |
| 1375315200000 | 268.74 |
| 1375401600000 | 271.67 |
| 1375660800000 | 272.5 |
| 1375747200000 | 270.29 |
| 1375833600000 | 266.57 |
| 1375920000000 | 266.16 |
| 1376006400000 | 274.5 |
| 1376265600000 | 278.2 |
| 1376352000000 | 280.71 |
| 1376438400000 | 282.8 |
| 1376524800000 | 275.48 |
| 1376611200000 | 277.43 |
| 1376870400000 | 276.68 |
| 1376956800000 | 275.45 |
| 1377043200000 | 273.95 |
| 1377129600000 | 279.75 |
| 1377216000000 | 281.67 |
| 1377475200000 | 280.37 |
| 1377561600000 | 273.86 |
| 1377648000000 | 270.77 |
| 1377734400000 | 270.7799 |
| 1377820800000 | 271.27 |
| 1378080000000 | 276.39 |
| 1378166400000 | 272.55 |
| 1378252800000 | 272.17 |
| 1378339200000 | 271.86 |
| 1378425600000 | 277.7799 |
| 1378684800000 | 286.48 |
| 1378771200000 | 290.1 |
| 1378857600000 | 288.42 |
| 1378944000000 | 292.74 |
| 1379030400000 | 289.73 |
| 1379289600000 | 295.2 |
| 1379376000000 | 296.36 |
| 1379462400000 | 295.92 |
| 1379548800000 | 308.46 |
| 1379635200000 | 305.21 |
| 1379894400000 | 301.48 |
| 1379980800000 | 301.5299 |
| 1380067200000 | 301.8399 |
| 1380153600000 | 301.54 |
| 1380240000000 | 296.14 |
| 1380499200000 | 293.65 |
| 1380585600000 | 296.38 |
| 1380672000000 | 294.6 |
| 1380758400000 | 295.8 |
| 1380844800000 | 297.06 |
| 1381104000000 | 295.83 |
| 1381190400000 | 298.2 |
| 1381276800000 | 296.88 |
| 1381363200000 | 302.6 |
| 1381449600000 | 301.38 |
| 1381708800000 | 301.82 |
| 1381795200000 | 306.2799 |
| 1381881600000 | 305.56 |
| 1381968000000 | 304.43 |
| 1382054400000 | 306.21 |
| 1382313600000 | 309.23 |
| 1382400000000 | 312.7799 |
| 1382486400000 | 311.4 |
| 1382572800000 | 313.98 |
| 1382659200000 | 315.41 |
| 1382918400000 | 317.3399 |
| 1383004800000 | 314.75 |
| 1383091200000 | 316.05 |
| 1383177600000 | 307.5 |
| 1383264000000 | 306.87 |
| 1383523200000 | 307.17 |
| 1383609600000 | 309.0899 |
| 1383696000000 | 310.48 |
| 1383782400000 | 310.82 |
| 1383868800000 | 307.08 |
| 1384128000000 | 305.76 |
| 1384214400000 | 304.1 |
| 1384300800000 | 295.44 |
| 1384387200000 | 300.8399 |
| 1384473600000 | 303.27 |
| 1384732800000 | 308.92 |
| 1384819200000 | 309.23 |
| 1384905600000 | 310.75 |
| 1384992000000 | 308.5 |
| 1385078400000 | 311.0899 |
| 1385337600000 | 313.18 |
| 1385424000000 | 311.98 |
| 1385510400000 | 310.75 |
| 1385596800000 | 310.46 |
| 1385683200000 | 311.83 |
| 1385942400000 | 308.29 |
| 1386028800000 | 304.69 |
| 1386115200000 | 304.27 |
| 1386201600000 | 306.37 |
| 1386288000000 | 311.39 |
| 1386547200000 | 313.74 |
| 1386633600000 | 315.05 |
| 1386720000000 | 312.42 |
| 1386806400000 | 310.75 |
| 1386892800000 | 311.99 |
| 1387152000000 | 314.15 |
| 1387238400000 | 312.7799 |
| 1387324800000 | 315.82 |
| 1387411200000 | 318.48 |
| 1387497600000 | 315 |
| 1387756800000 | 315.77 |
| 1387843200000 | 317.25 |
| 1388102400000 | 316.38 |
| 1388361600000 | 318.69 |
| 1388448000000 | 317.57 |
| 1388620800000 | 315.0299 |
| 1388707200000 | 314.16 |
| 1388966400000 | 309.37 |
| 1389052800000 | 308.76 |
| 1389139200000 | 304.87 |
| 1389225600000 | 301.81 |
| 1389312000000 | 307.1 |
| 1389571200000 | 315.18 |
| 1389657600000 | 313.27 |
| 1389744000000 | 313.63 |
| 1389830400000 | 313.06 |
| 1389916800000 | 312.91 |
| 1390176000000 | 311.68 |
| 1390262400000 | 313.02 |
| 1390348800000 | 312.72 |
| 1390435200000 | 310.2799 |
| 1390521600000 | 303.17 |
| 1390780800000 | 299.99 |
| 1390867200000 | 297.04 |
| 1390953600000 | 292.14 |
| 1391040000000 | 294.3399 |
| 1391126400000 | 291.57 |
| 1391385600000 | 289.13 |
| 1391472000000 | 288.73 |
| 1391558400000 | 296.17 |
| 1391644800000 | 301.99 |
| 1391731200000 | 303.39 |
| 1391990400000 | 300.96 |
| 1392076800000 | 301.06 |
| 1392163200000 | 305.3 |
| 1392249600000 | 303.19 |
| 1392336000000 | 308.5899 |
| 1392595200000 | 312.55 |
| 1392681600000 | 311.04 |
| 1392768000000 | 308.41 |
| 1392854400000 | 307.48 |
| 1392940800000 | 310.99 |
| 1393200000000 | 313.1 |
| 1393286400000 | 309.19 |
| 1393372800000 | 304.75 |
| 1393459200000 | 303.46 |
| 1393545600000 | 310.49 |
| 1393804800000 | 290.18 |
| 1393891200000 | 302.67 |
| 1393977600000 | 306.01 |
| 1394064000000 | 312.44 |
| 1394150400000 | 309.62 |
| 1394409600000 | 306.98 |
| 1394496000000 | 301.58 |
| 1394582400000 | 291.6 |
| 1394668800000 | 286.26 |
| 1394755200000 | 282.27 |
| 1395014400000 | 292.1 |
| 1395100800000 | 299.4 |
| 1395187200000 | 296.71 |
| 1395273600000 | 289.71 |
| 1395360000000 | 290.8 |
| 1395619200000 | 291.27 |
| 1395705600000 | 299.93 |
| 1395792000000 | 299.6 |
| 1395878400000 | 298.51 |
| 1395964800000 | 298.46 |
| 1396224000000 | 306.5899 |
| 1396310400000 | 309.17 |
| 1396396800000 | 310.18 |
| 1396483200000 | 305.43 |
| 1396569600000 | 311.66 |
| 1396828800000 | 309.25 |
| 1396915200000 | 315.31 |
| 1397001600000 | 315.61 |
| 1397088000000 | 322.95 |
| 1397174400000 | 324.3399 |
| 1397433600000 | 321.41 |
| 1397520000000 | 315 |
| 1397606400000 | 316.49 |
| 1397692800000 | 320.38 |
| 1398124800000 | 320.51 |
| 1398211200000 | 320.33 |
| 1398297600000 | 318.79 |
| 1398384000000 | 316.36 |
| 1398643200000 | 317.72 |
| 1398729600000 | 318.73 |
| 1398816000000 | 317.26 |
| 1398902400000 | 317.8399 |
| 1398988800000 | 317.57 |
| 1399248000000 | 316.67 |
| 1399334400000 | 320.65 |
| 1399420800000 | 333.0899 |
| 1399507200000 | 335.77 |
| 1399593600000 | 332.05 |
| 1399852800000 | 335.32 |
| 1399939200000 | 339.2 |
| 1400025600000 | 338.96 |
| 1400112000000 | 335.2799 |
| 1400198400000 | 334.76 |
| 1400457600000 | 337.82 |
| 1400544000000 | 339.19 |
| 1400630400000 | 336.88 |
| 1400716800000 | 339.22 |
| 1400803200000 | 340.07 |
| 1401062400000 | 341.7799 |
| 1401148800000 | 338.64 |
| 1401235200000 | 338.86 |
| 1401321600000 | 341.32 |
| 1401408000000 | 340.27 |
| 1401667200000 | 345.04 |
| 1401753600000 | 347.71 |
| 1401840000000 | 349.26 |
| 1401926400000 | 351.69 |
| 1402012800000 | 358.87 |
| 1402272000000 | 361.46 |
| 1402358400000 | 358.52 |
| 1402444800000 | 357.11 |
| 1402531200000 | 358.14 |
| 1402617600000 | 356.96 |
| 1402876800000 | 347.82 |
| 1402963200000 | 348.35 |
| 1403049600000 | 357.67 |
| 1403136000000 | 359.89 |
| 1403222400000 | 357.05 |
| 1403481600000 | 359.41 |
| 1403568000000 | 363.87 |
| 1403654400000 | 357.89 |
| 1403740800000 | 357.31 |
| 1403827200000 | 356.86 |
| 1404086400000 | 357.0299 |
| 1404172800000 | 355.77 |
| 1404259200000 | 361.6 |
| 1404345600000 | 366.76 |
| 1404432000000 | 365.35 |
| 1404691200000 | 370.46 |
| 1404777600000 | 375.6 |
| 1404864000000 | 379.74 |
| 1404950400000 | 374.63 |
| 1405036800000 | 378.01 |
| 1405296000000 | 377.48 |
| 1405382400000 | 377.5 |
| 1405468800000 | 375.81 |
| 1405555200000 | 371.18 |
| 1405641600000 | 366.07 |
| 1405900800000 | 361.67 |
| 1405987200000 | 368.91 |
| 1406073600000 | 374.87 |
| 1406160000000 | 376.37 |
| 1406246400000 | 371.07 |
| 1406505600000 | 365.63 |
| 1406592000000 | 366.36 |
| 1406678400000 | 366.81 |
| 1406764800000 | 364.47 |
| 1406851200000 | 362.31 |
| 1407110400000 | 363.77 |
| 1407196800000 | 355.97 |
| 1407283200000 | 348.98 |
| 1407369600000 | 348.21 |
| 1407456000000 | 350.81 |
| 1407715200000 | 356.58 |
| 1407801600000 | 353.52 |
| 1407888000000 | 354.96 |
| 1407974400000 | 355.62 |
| 1408060800000 | 354.95 |
| 1408320000000 | 359.5 |
| 1408406400000 | 368.25 |
| 1408492800000 | 371.88 |
| 1408579200000 | 373.0299 |
| 1408665600000 | 368.15 |
| 1408924800000 | 369.08 |
| 1409011200000 | 370.08 |
| 1409097600000 | 370.82 |
| 1409184000000 | 362.27 |
| 1409270400000 | 359.18 |
| 1409529600000 | 359.2799 |
| 1409616000000 | 356.8 |
| 1409702400000 | 368.3399 |
| 1409788800000 | 366.06 |
| 1409875200000 | 371.1 |
| 1410134400000 | 370.73 |
| 1410220800000 | 363.95 |
| 1410307200000 | 362.7 |
| 1410393600000 | 358.39 |
| 1410480000000 | 357.25 |
| 1410739200000 | 356.8399 |
| 1410825600000 | 360.61 |
| 1410912000000 | 364.3 |
| 1410998400000 | 361.87 |
| 1411084800000 | 356.85 |
| 1411344000000 | 345.08 |
| 1411430400000 | 349.3 |
| 1411516800000 | 350.9 |
| 1411603200000 | 349.96 |
| 1411689600000 | 348.62 |
| 1411948800000 | 340.5 |
| 1412035200000 | 341.2 |
| 1412121600000 | 337.65 |
| 1412208000000 | 330.52 |
| 1412294400000 | 325.48 |
| 1412553600000 | 330.41 |
| 1412640000000 | 328.46 |
| 1412726400000 | 321.45 |
| 1412812800000 | 328.3399 |
| 1412899200000 | 320.62 |
| 1413158400000 | 325.57 |
| 1413244800000 | 324.16 |
| 1413331200000 | 326.04 |
| 1413417600000 | 324.32 |
| 1413504000000 | 330.68 |
| 1413763200000 | 329.24 |
| 1413849600000 | 339.37 |
| 1413936000000 | 338.66 |
| 1414022400000 | 340.37 |
| 1414108800000 | 339.88 |
| 1414368000000 | 336.38 |
| 1414454400000 | 337.54 |
| 1414540800000 | 342 |
| 1414627200000 | 345.62 |
| 1414713600000 | 345.56 |
| 1414972800000 | 340.81 |
| 1415059200000 | 341.8399 |
| 1415145600000 | 333.21 |
| 1415232000000 | 324.88 |
| 1415318400000 | 322.98 |
| 1415577600000 | 330.05 |
| 1415664000000 | 327.06 |
| 1415750400000 | 332.31 |
| 1415836800000 | 327 |
| 1415923200000 | 326.1 |
| 1416182400000 | 326.97 |
| 1416268800000 | 333.04 |
| 1416355200000 | 334.01 |
| 1416441600000 | 337.12 |
| 1416528000000 | 340.05 |
| 1416787200000 | 342.2799 |
| 1416873600000 | 340.06 |
| 1416960000000 | 336.38 |
| 1417046400000 | 333.36 |
| 1417132800000 | 330.1 |
| 1417392000000 | 334.44 |
| 1417478400000 | 329.76 |
| 1417564800000 | 335.58 |
| 1417651200000 | 329.74 |
| 1417737600000 | 332.18 |
| 1417996800000 | 322.66 |
| 1418083200000 | 317.62 |
| 1418169600000 | 317.6 |
| 1418256000000 | 308.25 |
| 1418342400000 | 302.51 |
| 1418601600000 | 287.42 |
| 1418688000000 | 277.8399 |
| 1418774400000 | 282.3399 |
| 1418860800000 | 285.61 |
| 1418947200000 | 297.25 |
| 1419206400000 | 305.04 |
| 1419292800000 | 292.9 |
| 1419379200000 | 298.41 |
| 1419811200000 | 290.76 |
| 1419897600000 | 291.56 |
| 1419984000000 | 278.96 |
| 1420156800000 | 281.29 |
| 1420416000000 | 286.0899 |
| 1420502400000 | 289.32 |
| 1420588800000 | 289.63 |
| 1420675200000 | 307.56 |
| 1420761600000 | 306.9 |
| 1421020800000 | 302.31 |
| 1421107200000 | 298.75 |
| 1421193600000 | 289.39 |
| 1421280000000 | 287.29 |
| 1421366400000 | 287.79 |
| 1421625600000 | 287.77 |
| 1421712000000 | 287.07 |
| 1421798400000 | 293.73 |
| 1421884800000 | 309.21 |
| 1421971200000 | 310.0899 |
| 1422230400000 | 308.43 |
| 1422316800000 | 311.44 |
| 1422403200000 | 312.54 |
| 1422489600000 | 306.56 |
| 1422576000000 | 305.43 |
| 1422835200000 | 307.5 |
| 1422921600000 | 312.77 |
| 1423008000000 | 304.9 |
| 1423094400000 | 311.88 |
| 1423180800000 | 315.22 |
| 1423440000000 | 318.51 |
| 1423526400000 | 315.81 |
| 1423612800000 | 319.64 |
| 1423699200000 | 329.61 |
| 1423785600000 | 340.89 |
| 1424044800000 | 338.57 |
| 1424131200000 | 330.4 |
| 1424217600000 | 334.14 |
| 1424304000000 | 335.38 |
| 1424390400000 | 334.75 |
| 1424649600000 | 331.17 |
| 1424736000000 | 334.5299 |
| 1424822400000 | 331.21 |
| 1424908800000 | 335.5899 |
| 1424995200000 | 331.39 |
| 1425254400000 | 332.39 |
| 1425340800000 | 334.76 |
| 1425427200000 | 326.31 |
| 1425513600000 | 331.43 |
| 1425600000000 | 327.23 |
| 1425859200000 | 326.93 |
| 1425945600000 | 305.77 |
| 1426032000000 | 309.61 |
| 1426118400000 | 316.08 |
| 1426204800000 | 305.79 |
| 1426464000000 | 303.38 |
| 1426550400000 | 310.96 |
| 1426636800000 | 315.07 |
| 1426723200000 | 316.16 |
| 1426809600000 | 322.36 |
| 1427068800000 | 325.13 |
| 1427155200000 | 325.24 |
| 1427241600000 | 327.83 |
| 1427328000000 | 322.49 |
| 1427414400000 | 314.67 |
| 1427673600000 | 327.31 |
| 1427760000000 | 323.0299 |
| 1427846400000 | 328.0299 |
| 1427932800000 | 325.98 |
| 1428364800000 | 333.8399 |
| 1428451200000 | 334.77 |
| 1428537600000 | 333.5899 |
| 1428624000000 | 339.22 |
| 1428883200000 | 332.73 |
| 1428969600000 | 332.24 |
| 1429056000000 | 335.65 |
| 1429142400000 | 337.14 |
| 1429228800000 | 325.91 |
| 1429488000000 | 327.36 |
| 1429574400000 | 328.04 |
| 1429660800000 | 328.72 |
| 1429747200000 | 334.81 |
| 1429833600000 | 338.39 |
| 1430092800000 | 339.5299 |
| 1430179200000 | 343.26 |
| 1430265600000 | 342.74 |
| 1430352000000 | 341.72 |
| 1430438400000 | 339.65 |
| 1430697600000 | 340.83 |
| 1430784000000 | 357.26 |
| 1430870400000 | 365.06 |
| 1430956800000 | 358.9 |
| 1431043200000 | 364.45 |
| 1431302400000 | 359.32 |
| 1431388800000 | 371.69 |
| 1431475200000 | 373.36 |
| 1431561600000 | 366.99 |
| 1431648000000 | 372.58 |
| 1431907200000 | 371.9 |
| 1431993600000 | 363.5299 |
| 1432080000000 | 363.69 |
| 1432166400000 | 365.27 |
| 1432252800000 | 361.69 |
| 1432512000000 | 360.17 |
| 1432598400000 | 347.31 |
| 1432684800000 | 345.93 |
| 1432771200000 | 339.04 |
| 1432857600000 | 331.42 |
| 1433116800000 | 334.27 |
| 1433203200000 | 343.07 |
| 1433289600000 | 341.76 |
| 1433376000000 | 337.3399 |
| 1433462400000 | 334.68 |
| 1433721600000 | 331.99 |
| 1433808000000 | 328.7799 |
| 1433894400000 | 335.43 |
| 1433980800000 | 332.69 |
| 1434067200000 | 329.39 |
| 1434326400000 | 333.3399 |
| 1434412800000 | 334.44 |
| 1434499200000 | 331.95 |
| 1434585600000 | 334.89 |
| 1434672000000 | 333.66 |
| 1434931200000 | 336.21 |
| 1435017600000 | 332.46 |
| 1435104000000 | 329.88 |
| 1435190400000 | 327.37 |
| 1435276800000 | 329.04 |
| 1435536000000 | 324.87 |
| 1435622400000 | 322.31 |
| 1435708800000 | 316.93 |
| 1435795200000 | 318.13 |
| 1435881600000 | 316.85 |
| 1436140800000 | 315.7 |
| 1436227200000 | 309.42 |
| 1436313600000 | 306.68 |
| 1436400000000 | 310.52 |
| 1436486400000 | 315.18 |
| 1436745600000 | 319.16 |
| 1436832000000 | 320.5 |
| 1436918400000 | 320.26 |
| 1437004800000 | 324.48 |
| 1437091200000 | 319.85 |
| 1437350400000 | 315.99 |
| 1437436800000 | 317.24 |
| 1437523200000 | 310.35 |
| 1437609600000 | 303.12 |
| 1437696000000 | 297.56 |
| 1437955200000 | 298.99 |
| 1438041600000 | 298.44 |
| 1438128000000 | 303.48 |
| 1438214400000 | 302.42 |
| 1438300800000 | 301.88 |
| 1438560000000 | 297.44 |
| 1438646400000 | 300.63 |
| 1438732800000 | 303.74 |
| 1438819200000 | 298.23 |
| 1438905600000 | 299.14 |
| 1439164800000 | 302.5 |
| 1439251200000 | 301.58 |
| 1439337600000 | 296.85 |
| 1439424000000 | 295.7 |
| 1439510400000 | 298.38 |
| 1439769600000 | 294.54 |
| 1439856000000 | 286.76 |
| 1439942400000 | 283.1 |
| 1440028800000 | 286.07 |
| 1440115200000 | 280.86 |
| 1440374400000 | 269.25 |
| 1440460800000 | 271.5 |
| 1440547200000 | 271.87 |
| 1440633600000 | 285.39 |
| 1440720000000 | 289.9 |
| 1440979200000 | 290.39 |
| 1441065600000 | 285.91 |
| 1441152000000 | 281.45 |
| 1441238400000 | 290.96 |
| 1441324800000 | 283.62 |
| 1441584000000 | 281.27 |
| 1441670400000 | 284.8 |
| 1441756800000 | 291.86 |
| 1441843200000 | 291.2799 |
| 1441929600000 | 289.86 |
| 1442188800000 | 294.82 |
| 1442275200000 | 297.92 |
| 1442361600000 | 306.11 |
| 1442448000000 | 307.5299 |
| 1442534400000 | 304.89 |
| 1442793600000 | 301.14 |
| 1442880000000 | 290.25 |
| 1442966400000 | 284.45 |
| 1443052800000 | 278.91 |
| 1443139200000 | 278.44 |
| 1443398400000 | 271.08 |
| 1443484800000 | 272.61 |
| 1443571200000 | 277.95 |
| 1443657600000 | 275.5899 |
| 1443744000000 | 273.23 |
| 1444003200000 | 281.82 |
| 1444089600000 | 285.07 |
| 1444176000000 | 290.67 |
| 1444262400000 | 290.46 |
| 1444348800000 | 302.21 |
| 1444608000000 | 302.0299 |
| 1444694400000 | 299.0899 |
| 1444780800000 | 298.46 |
| 1444867200000 | 304.16 |
| 1444953600000 | 300.79 |
| 1445212800000 | 300.93 |
| 1445299200000 | 300.69 |
| 1445385600000 | 291.8399 |
| 1445472000000 | 295.46 |
| 1445558400000 | 300.83 |
| 1445817600000 | 295.8 |
| 1445904000000 | 289.37 |
| 1445990400000 | 292.2799 |
| 1446076800000 | 285.93 |
| 1446163200000 | 287.83 |
| 1446422400000 | 291.51 |
| 1446508800000 | 294.37 |
| 1446595200000 | 294.27 |
| 1446681600000 | 290.11 |
| 1446768000000 | 281.82 |
| 1447027200000 | 282.27 |
| 1447113600000 | 279.54 |
| 1447200000000 | 277.24 |
| 1447286400000 | 273.61 |
| 1447372800000 | 268.3 |
| 1447632000000 | 264.83 |
| 1447718400000 | 270.94 |
| 1447804800000 | 276.0299 |
| 1447891200000 | 278.25 |
| 1447977600000 | 277.85 |
| 1448236800000 | 271.5299 |
| 1448323200000 | 265.26 |
| 1448409600000 | 267.12 |
| 1448496000000 | 267.02 |
| 1448582400000 | 263.1 |
| 1448841600000 | 258.23 |
| 1448928000000 | 258.9 |
| 1449014400000 | 253.71 |
| 1449100800000 | 253.16 |
| 1449187200000 | 247.81 |
| 1449446400000 | 243.03 |
| 1449532800000 | 238.47 |
| 1449619200000 | 239.18 |
| 1449705600000 | 238.68 |
| 1449792000000 | 235.11 |
| 1450051200000 | 230.39 |
| 1450137600000 | 236.5 |
| 1450224000000 | 237.75 |
| 1450310400000 | 240.54 |
| 1450396800000 | 237.71 |
| 1450656000000 | 234.95 |
| 1450742400000 | 237.45 |
| 1450828800000 | 243.64 |
| 1450915200000 | 243.44 |
| 1451260800000 | 238.28 |
| 1451347200000 | 241.08 |
| 1451433600000 | 237.73 |
| 1451520000000 | 236.75 |
| 1451865600000 | 229.71 |
| 1451952000000 | 232.42 |
| 1452038400000 | 229.77 |
| 1452124800000 | 228.6 |
| 1452211200000 | 226.47 |
| 1452470400000 | 216.14 |
| 1452556800000 | 216.25 |
| 1452643200000 | 218.24 |
| 1452729600000 | 215.19 |
| 1452816000000 | 203.94 |
| 1453075200000 | 204.08 |
| 1453161600000 | 209.29 |
| 1453248000000 | 202.54 |
| 1453334400000 | 205.19 |
| 1453420800000 | 217.93 |
| 1453680000000 | 215.6 |
| 1453766400000 | 216.5 |
| 1453852800000 | 220.63 |
| 1453939200000 | 222.55 |
| 1454025600000 | 225.79 |
| 1454284800000 | 221.91 |
| 1454371200000 | 221.22 |
| 1454457600000 | 221.4 |
| 1454544000000 | 232.8 |
| 1454630400000 | 231.72 |
| 1454889600000 | 226.53 |
| 1454976000000 | 221.1 |
| 1455062400000 | 219.11 |
| 1455148800000 | 215.22 |
| 1455235200000 | 219.02 |
| 1455494400000 | 223.37 |
| 1455580800000 | 224.88 |
| 1455667200000 | 233.4 |
| 1455753600000 | 235.91 |
| 1455840000000 | 229.63 |
| 1456099200000 | 236.84 |
| 1456185600000 | 235.85 |
| 1456272000000 | 232.75 |
| 1456358400000 | 234.43 |
| 1456444800000 | 237.93 |
| 1456704000000 | 242.37 |
| 1456790400000 | 244.95 |
| 1456876800000 | 246.73 |
| 1456963200000 | 251.82 |
| 1457049600000 | 258.62 |
| 1457308800000 | 264.07 |
| 1457395200000 | 260.29 |
| 1457481600000 | 261.69 |
| 1457568000000 | 261.19 |
| 1457654400000 | 264.83 |
| 1457913600000 | 264.15 |
| 1458000000000 | 261.91 |
| 1458086400000 | 262.2799 |
| 1458172800000 | 274.48 |
| 1458259200000 | 280.05 |
| 1458518400000 | 280.27 |
| 1458604800000 | 283.25 |
| 1458691200000 | 276.8399 |
| 1458777600000 | 272.04 |
| 1459209600000 | 273.08 |
| 1459296000000 | 281.94 |
| 1459382400000 | 279.37 |
| 1459468800000 | 273.66 |
| 1459728000000 | 274.45 |
| 1459814400000 | 271.67 |
| 1459900800000 | 273.89 |
| 1459987200000 | 273.04 |
| 1460073600000 | 277.85 |
| 1460332800000 | 284.05 |
| 1460419200000 | 285.64 |
| 1460505600000 | 294.96 |
| 1460592000000 | 294.52 |
| 1460678400000 | 290.42 |
| 1460937600000 | 292.7799 |
| 1461024000000 | 299.45 |
| 1461110400000 | 302.92 |
| 1461196800000 | 303.83 |
| 1461283200000 | 307.69 |
| 1461542400000 | 305.16 |
| 1461628800000 | 304.1 |
| 1461715200000 | 301.58 |
| 1461801600000 | 306.04 |
| 1461888000000 | 302.11 |
| 1462147200000 | 299.88 |
| 1462233600000 | 292.4 |
| 1462320000000 | 287.06 |
| 1462406400000 | 282.68 |
| 1462492800000 | 282.85 |
| 1462752000000 | 279.49 |
| 1462838400000 | 277.46 |
| 1462924800000 | 281.97 |
| 1463011200000 | 281.31 |
| 1463097600000 | 280.99 |
| 1463356800000 | 284.29 |
| 1463443200000 | 284.89 |
| 1463529600000 | 285.96 |
| 1463616000000 | 279.04 |
| 1463702400000 | 278.48 |
| 1463961600000 | 275.04 |
| 1464048000000 | 278.83 |
| 1464134400000 | 282.81 |
| 1464220800000 | 283.27 |
| 1464307200000 | 280.77 |
| 1464566400000 | 282.42 |
| 1464652800000 | 275.91 |
| 1464739200000 | 270.97 |
| 1464825600000 | 266.98 |
| 1464912000000 | 274.04 |
| 1465171200000 | 279.46 |
| 1465257600000 | 282.22 |
| 1465344000000 | 286.46 |
| 1465430400000 | 280.07 |
| 1465516800000 | 276.02 |
| 1465776000000 | 272.38 |
| 1465862400000 | 269.07 |
| 1465948800000 | 269.22 |
| 1466035200000 | 264.7799 |
| 1466121600000 | 269.85 |
| 1466380800000 | 277.23 |
| 1466467200000 | 278.13 |
| 1466553600000 | 276.56 |
| 1466640000000 | 279.76 |
| 1466726400000 | 271.94 |
| 1466985600000 | 265.58 |
| 1467072000000 | 275.51 |
| 1467158400000 | 280.76 |
| 1467244800000 | 280.91 |
| 1467331200000 | 281.32 |
| 1467590400000 | 287.61 |
| 1467676800000 | 283.07 |
| 1467763200000 | 282.43 |
| 1467849600000 | 282.91 |
| 1467936000000 | 282.71 |
| 1468195200000 | 287.77 |
| 1468281600000 | 293.05 |
| 1468368000000 | 299.57 |
| 1468454400000 | 305.96 |
| 1468540800000 | 306.22 |
| 1468800000000 | 305.91 |
| 1468886400000 | 305.2799 |
| 1468972800000 | 304.33 |
| 1469059200000 | 302.18 |
| 1469145600000 | 300.43 |
| 1469404800000 | 299.85 |
| 1469491200000 | 298.27 |
| 1469577600000 | 301.38 |
| 1469664000000 | 303.97 |
| 1469750400000 | 304.95 |
| 1470009600000 | 307.01 |
| 1470096000000 | 305.57 |
| 1470182400000 | 305.88 |
| 1470268800000 | 311.74 |
| 1470355200000 | 316.57 |
| 1470614400000 | 321.99 |
| 1470700800000 | 323.8399 |
| 1470787200000 | 325.2 |
| 1470873600000 | 325.76 |
| 1470960000000 | 322.93 |
| 1471219200000 | 327.75 |
| 1471305600000 | 327.05 |
| 1471392000000 | 324.66 |
| 1471478400000 | 324.64 |
| 1471564800000 | 325.91 |
| 1471824000000 | 324.56 |
| 1471910400000 | 325.58 |
| 1471996800000 | 321.5299 |
| 1472083200000 | 319.99 |
| 1472169600000 | 317.82 |
| 1472428800000 | 313.5 |
| 1472515200000 | 314.54 |
| 1472601600000 | 311.52 |
| 1472688000000 | 310.4 |
| 1472774400000 | 316.1 |
| 1473033600000 | 320.51 |
| 1473120000000 | 328.26 |
| 1473206400000 | 328.47 |
| 1473292800000 | 329.24 |
| 1473379200000 | 322.1 |
| 1473638400000 | 319.17 |
| 1473724800000 | 319 |
| 1473811200000 | 317.5 |
| 1473897600000 | 318.06 |
| 1473984000000 | 314.43 |
| 1474243200000 | 318.76 |
| 1474329600000 | 319.82 |
| 1474416000000 | 320.92 |
| 1474502400000 | 332.13 |
| 1474588800000 | 331.2799 |
| 1474848000000 | 329.31 |
| 1474934400000 | 326.7 |
| 1475020800000 | 330.06 |
| 1475107200000 | 332.65 |
| 1475193600000 | 329.7799 |
| 1475452800000 | 330.7799 |
| 1475539200000 | 332.33 |
| 1475625600000 | 331.48 |
| 1475712000000 | 332.49 |
| 1475798400000 | 333.2 |
| 1476057600000 | 333.22 |
| 1476144000000 | 330.62 |
| 1476230400000 | 328.67 |
| 1476316800000 | 325.02 |
| 1476403200000 | 326.19 |
| 1476662400000 | 325.07 |
| 1476748800000 | 327.72 |
| 1476835200000 | 330.21 |
| 1476921600000 | 327.15 |
| 1477008000000 | 327.96 |
| 1477267200000 | 328.66 |
| 1477353600000 | 329.69 |
| 1477440000000 | 329.99 |
| 1477526400000 | 332.06 |
| 1477612800000 | 330.77 |
| 1477872000000 | 332.3399 |
| 1477958400000 | 331.73 |
| 1478044800000 | 324.62 |
| 1478131200000 | 323.35 |
| 1478217600000 | 318.56 |
| 1478476800000 | 323.07 |
| 1478563200000 | 326.94 |
| 1478649600000 | 330.74 |
| 1478736000000 | 341.18 |
| 1478822400000 | 339.29 |
| 1479081600000 | 340.6 |
| 1479168000000 | 345.61 |
| 1479254400000 | 343.66 |
| 1479340800000 | 345.13 |
| 1479427200000 | 339.63 |
| 1479686400000 | 344.21 |
| 1479772800000 | 349.5 |
| 1479859200000 | 351.2 |
| 1479945600000 | 354.3399 |
| 1480032000000 | 352.43 |
| 1480291200000 | 355.89 |
| 1480377600000 | 349.81 |
| 1480464000000 | 351.72 |
| 1480550400000 | 357.89 |
| 1480636800000 | 358.4 |
| 1480896000000 | 365.27 |
| 1480982400000 | 369.22 |
| 1481068800000 | 370.5899 |
| 1481155200000 | 375.05 |
| 1481241600000 | 373.02 |
| 1481500800000 | 381 |
| 1481587200000 | 383.52 |
| 1481673600000 | 376.22 |
| 1481760000000 | 369.63 |
| 1481846400000 | 367.99 |
| 1482105600000 | 362.57 |
| 1482192000000 | 366.37 |
| 1482278400000 | 365.85 |
| 1482364800000 | 366.3 |
| 1482451200000 | 363.46 |
| 1482796800000 | 367.89 |
| 1482883200000 | 366.57 |
| 1482969600000 | 369.67 |
| 1483056000000 | 373.04 |
| 1483315200000 | 372.13 |
| 1483401600000 | 375.49 |
| 1483488000000 | 376.75 |
| 1483574400000 | 379.63 |
| 1483660800000 | 379.31 |
| 1483920000000 | 376.76 |
| 1484006400000 | 386.44 |
| 1484092800000 | 385.43 |
| 1484179200000 | 390.56 |
| 1484265600000 | 383.73 |
| 1484524800000 | 384.12 |
| 1484611200000 | 382.97 |
| 1484697600000 | 383.64 |
| 1484784000000 | 380.12 |
| 1484870400000 | 376.37 |
| 1485129600000 | 380.47 |
| 1485216000000 | 387.39 |
| 1485302400000 | 391.02 |
| 1485388800000 | 392.01 |
| 1485475200000 | 398.91 |
| 1485734400000 | 396.24 |
| 1485820800000 | 394.43 |
| 1485907200000 | 401.11 |
| 1485993600000 | 409.2 |
| 1486080000000 | 409.86 |
| 1486339200000 | 407.8399 |
| 1486425600000 | 407.67 |
| 1486512000000 | 406.81 |
| 1486598400000 | 405.1 |
| 1486684800000 | 409.25 |
| 1486944000000 | 410.13 |
| 1487030400000 | 408.07 |
| 1487116800000 | 412.36 |
| 1487203200000 | 413.17 |
| 1487289600000 | 403.12 |
| 1487548800000 | 402.75 |
| 1487635200000 | 407.87 |
| 1487721600000 | 403.97 |
| 1487808000000 | 406.67 |
| 1487894400000 | 395.83 |
| 1488153600000 | 393.71 |
| 1488240000000 | 388.48 |
| 1488326400000 | 393.5899 |
| 1488412800000 | 389.2 |
| 1488499200000 | 389.77 |
| 1488758400000 | 388.4 |
| 1488844800000 | 378.8399 |
| 1488931200000 | 377.08 |
| 1489017600000 | 365.47 |
| 1489104000000 | 367.29 |
| 1489363200000 | 373.13 |
| 1489449600000 | 375.5 |
| 1489536000000 | 375.4 |
| 1489622400000 | 389.05 |
| 1489708800000 | 393.56 |
| 1489968000000 | 391.3 |
| 1490054400000 | 392.6 |
| 1490140800000 | 389.61 |
| 1490227200000 | 391.98 |
| 1490313600000 | 392.86 |
| 1490572800000 | 386.22 |
| 1490659200000 | 390.6 |
| 1490745600000 | 388.4 |
| 1490832000000 | 392.52 |
| 1490918400000 | 385.86 |
| 1491177600000 | 388.97 |
| 1491264000000 | 390.97 |
| 1491350400000 | 399.5899 |
| 1491436800000 | 396.63 |
| 1491523200000 | 388.96 |
| 1491782400000 | 382.7799 |
| 1491868800000 | 384.35 |
| 1491955200000 | 383.2 |
| 1492041600000 | 382.41 |
| 1492473600000 | 377.3 |
| 1492560000000 | 377.19 |
| 1492646400000 | 380.5 |
| 1492732800000 | 379.52 |
| 1492992000000 | 389.8399 |
| 1493078400000 | 396.39 |
| 1493164800000 | 394.69 |
| 1493251200000 | 390.4 |
| 1493337600000 | 393.4 |
| 1493596800000 | 394.24 |
| 1493683200000 | 395.93 |
| 1493769600000 | 390.04 |
| 1493856000000 | 384.3399 |
| 1493942400000 | 384.06 |
| 1494201600000 | 381.97 |
| 1494288000000 | 383.85 |
| 1494374400000 | 385.45 |
| 1494460800000 | 383.01 |
| 1494547200000 | 379.79 |
| 1494806400000 | 386.25 |
| 1494892800000 | 383.62 |
| 1494979200000 | 380.14 |
| 1495065600000 | 375.5299 |
| 1495152000000 | 378.07 |
| 1495411200000 | 379.7 |
| 1495497600000 | 383.0899 |
| 1495584000000 | 383.82 |
| 1495670400000 | 381.7 |
| 1495756800000 | 375.75 |
| 1496016000000 | 377.25 |
| 1496102400000 | 373.9 |
| 1496188800000 | 368.86 |
| 1496275200000 | 367.69 |
| 1496361600000 | 368.79 |
| 1496620800000 | 368.68 |
| 1496707200000 | 369.46 |
| 1496793600000 | 365.43 |
| 1496880000000 | 370.45 |
| 1496966400000 | 372.87 |
| 1497225600000 | 371.88 |
| 1497312000000 | 368.96 |
| 1497398400000 | 366.46 |
| 1497484800000 | 358.79 |
| 1497571200000 | 363.43 |
| 1497830400000 | 364.23 |
| 1497916800000 | 358.2799 |
| 1498003200000 | 361.0899 |
| 1498089600000 | 359.16 |
| 1498176000000 | 366.15 |
| 1498435200000 | 368.82 |
| 1498521600000 | 375.91 |
| 1498608000000 | 378.75 |
| 1498694400000 | 382.49 |
| 1498780800000 | 378.44 |
| 1499040000000 | 382.5 |
| 1499126400000 | 382.8399 |
| 1499212800000 | 381.73 |
| 1499299200000 | 384.65 |
| 1499385600000 | 381.9 |
| 1499644800000 | 386.85 |
| 1499731200000 | 388.5899 |
| 1499817600000 | 396.1 |
| 1499904000000 | 397.2 |
| 1499990400000 | 401.67 |
| 1500249600000 | 407.14 |
| 1500336000000 | 408.58 |
| 1500422400000 | 412.88 |
| 1500508800000 | 406.12 |
| 1500595200000 | 402.48 |
| 1500854400000 | 401.77 |
| 1500940800000 | 405.44 |
| 1501027200000 | 408.86 |
| 1501113600000 | 415.25 |
| 1501200000000 | 409.82 |
| 1501459200000 | 410.63 |
| 1501545600000 | 414.54 |
| 1501632000000 | 413.72 |
| 1501718400000 | 416.05 |
| 1501804800000 | 416.72 |
| 1502064000000 | 421.87 |
| 1502150400000 | 422.82 |
| 1502236800000 | 423.36 |
| 1502323200000 | 418.62 |
| 1502409600000 | 412.77 |
| 1502668800000 | 417.93 |
| 1502755200000 | 410.23 |
| 1502841600000 | 413.37 |
| 1502928000000 | 413.74 |
| 1503014400000 | 414.3399 |
| 1503273600000 | 421 |
| 1503360000000 | 422.75 |
| 1503446400000 | 424.62 |
| 1503532800000 | 425.98 |
| 1503619200000 | 430.81 |
| 1503878400000 | 437.43 |
| 1503964800000 | 440 |
| 1504051200000 | 445.22 |
| 1504137600000 | 452.99 |
| 1504224000000 | 454.47 |
| 1504483200000 | 450.34 |
| 1504569600000 | 452.21 |
| 1504656000000 | 455.01 |
| 1504742400000 | 454.9 |
| 1504828800000 | 451.44 |
| 1505088000000 | 454.67 |
| 1505174400000 | 454.87 |
| 1505260800000 | 446.77 |
| 1505347200000 | 446.25 |
| 1505433600000 | 444.84 |
| 1505692800000 | 439.98 |
| 1505779200000 | 437.26 |
| 1505865600000 | 442.45 |
| 1505952000000 | 436.91 |
| 1506038400000 | 438.21 |
| 1506297600000 | 436.81 |
| 1506384000000 | 436.31 |
| 1506470400000 | 433.82 |
| 1506556800000 | 434.22 |
| 1506643200000 | 444.26 |
| 1506902400000 | 447.61 |
| 1506988800000 | 450.97 |
| 1507075200000 | 450.31 |
| 1507161600000 | 454.58 |
| 1507248000000 | 450.75 |
| 1507507200000 | 451.32 |
| 1507593600000 | 453.49 |
| 1507680000000 | 455.82 |
| 1507766400000 | 456.42 |
| 1507852800000 | 464.96 |
| 1508112000000 | 472.95 |
| 1508198400000 | 468.15 |
| 1508284800000 | 471.49 |
| 1508371200000 | 466.05 |
| 1508457600000 | 467.78 |
| 1508716800000 | 466.43 |
| 1508803200000 | 465.32 |
| 1508889600000 | 459.61 |
| 1508976000000 | 456.53 |
| 1509062400000 | 454.32 |
| 1509321600000 | 458.22 |
| 1509408000000 | 458.68 |
| 1509494400000 | 470.77 |
| 1509580800000 | 474.09 |
| 1509667200000 | 469.65 |
| 1509926400000 | 473.9 |
| 1510012800000 | 472.52 |
| 1510099200000 | 469.53 |
| 1510185600000 | 468.93 |
| 1510272000000 | 467.61 |
| 1510531200000 | 466.88 |
| 1510617600000 | 458.41 |
| 1510704000000 | 445.06 |
| 1510790400000 | 449.71 |
| 1510876800000 | 448.47 |
| 1511136000000 | 443.71 |
| 1511222400000 | 450.81 |
| 1511308800000 | 456.17 |
| 1511395200000 | 455.58 |
| 1511481600000 | 460.53 |
| 1511740800000 | 455.93 |
| 1511827200000 | 445.02 |
| 1511913600000 | 440.54 |
| 1512000000000 | 439.06 |
| 1512086400000 | 439.57 |
| 1512345600000 | 441.72 |
| 1512432000000 | 438.17 |
| 1512518400000 | 437.51 |
| 1512604800000 | 435.6 |
| 1512691200000 | 435.91 |
| 1512950400000 | 448.25 |
| 1513036800000 | 450.73 |
| 1513123200000 | 447.16 |
| 1513209600000 | 452.61 |
| 1513296000000 | 452.51 |
| 1513555200000 | 458.85 |
| 1513641600000 | 455.14 |
| 1513728000000 | 458.32 |
| 1513814400000 | 456.81 |
| 1513900800000 | 461.1 |
| 1514332800000 | 466.98 |
| 1514419200000 | 472.27 |
| 1514505600000 | 475.91 |
| 1514851200000 | 478.55 |
| 1514937600000 | 487.04 |
| 1515024000000 | 498.45 |
| 1515110400000 | 497.95 |
| 1515369600000 | 495.62 |
| 1515456000000 | 498.39 |
| 1515542400000 | 497.97 |
| 1515628800000 | 502.7 |
| 1515715200000 | 505.52 |
| 1515974400000 | 508.33 |
| 1516060800000 | 502.26 |
| 1516147200000 | 504.74 |
| 1516233600000 | 506.67 |
| 1516320000000 | 504.95 |
| 1516579200000 | 511.98 |
| 1516665600000 | 505.58 |
| 1516752000000 | 507.76 |
| 1516838400000 | 516.33 |
| 1516924800000 | 509.78 |
| 1517184000000 | 509.58 |
| 1517270400000 | 506.73 |
| 1517356800000 | 508.08 |
| 1517443200000 | 513.91 |
| 1517529600000 | 503.29 |
| 1517788800000 | 502.92 |
| 1517875200000 | 490.5 |
| 1517961600000 | 491.54 |
| 1518048000000 | 482.32 |
| 1518134400000 | 474.99 |
| 1518393600000 | 481.3 |
| 1518480000000 | 493.58 |
| 1518566400000 | 503.99 |
| 1518652800000 | 511.3 |
| 1518739200000 | 500.17 |
| 1518998400000 | 503.47 |
| 1519084800000 | 498.42 |
| 1519171200000 | 504.33 |
| 1519257600000 | 504.86 |
| 1519344000000 | 506.15 |
| 1519603200000 | 517.5 |
| 1519689600000 | 509.94 |
| 1519776000000 | 500.71 |
| 1519862400000 | 494.6 |
| 1519948800000 | 490.58 |
| 1520208000000 | 495.02 |
| 1520294400000 | 499.11 |
| 1520380800000 | 497 |
| 1520467200000 | 493.99 |
| 1520553600000 | 498.56 |
| 1520812800000 | 499.32 |
| 1520899200000 | 500.67 |
| 1520985600000 | 493.45 |
| 1521072000000 | 492.73 |
| 1521158400000 | 492.57 |
| 1521417600000 | 484.21 |
| 1521504000000 | 485.99 |
| 1521590400000 | 489.79 |
| 1521676800000 | 487.21 |
| 1521763200000 | 485.19 |
| 1522022400000 | 474.97 |
| 1522108800000 | 472.51 |
| 1522195200000 | 464.08 |
| 1522281600000 | 470.38 |
| 1522713600000 | 472.07 |
| 1522800000000 | 469.76 |
| 1522886400000 | 473.81 |
| 1522972800000 | 470.92 |
| 1523232000000 | 421.47 |
| 1523318400000 | 424.03 |
| 1523404800000 | 421.38 |
| 1523491200000 | 441 |
| 1523577600000 | 441.7 |
| 1523836800000 | 432.56 |
| 1523923200000 | 443.14 |
| 1524009600000 | 460.54 |
| 1524096000000 | 463.66 |
| 1524182400000 | 459.86 |
| 1524441600000 | 458.57 |
| 1524528000000 | 459.85 |
| 1524614400000 | 452.19 |
| 1524700800000 | 455.42 |
| 1524787200000 | 458.26 |
| 1525046400000 | 450.89 |
| 1525132800000 | 446.49 |
| 1525219200000 | 446.07 |
| 1525305600000 | 442.94 |
| 1525392000000 | 444.96 |
| 1525651200000 | 447.2 |
| 1525737600000 | 443.81 |
| 1525824000000 | 447.82 |
| 1525910400000 | 448.63 |
| 1525996800000 | 451.6 |
| 1526256000000 | 454.46 |
| 1526342400000 | 446.14 |
| 1526428800000 | 450.39 |
| 1526515200000 | 454.19 |
| 1526601600000 | 448.37 |
| 1526860800000 | 453.07 |
| 1526947200000 | 457.59 |
| 1527033600000 | 445.56 |
| 1527120000000 | 449 |
| 1527206400000 | 452.88 |
| 1527465600000 | 455.48 |
| 1527552000000 | 452.83 |
| 1527638400000 | 450.29 |
| 1527724800000 | 448.94 |
| 1527811200000 | 451.07 |
| 1528070400000 | 462.85 |
| 1528156800000 | 464.41 |
| 1528243200000 | 468.08 |
| 1528329600000 | 472.47 |
| 1528416000000 | 458.98 |
| 1528675200000 | 463.41 |
| 1528761600000 | 460.14 |
| 1528848000000 | 456.83 |
| 1528934400000 | 452.44 |
| 1529020800000 | 443.25 |
| 1529280000000 | 436.46 |
| 1529366400000 | 434.61 |
| 1529452800000 | 438.77 |
| 1529539200000 | 440.3 |
| 1529625600000 | 445.59 |
| 1529884800000 | 445.66 |
| 1529971200000 | 443.98 |
| 1530057600000 | 442.57 |
| 1530144000000 | 440.34 |
| 1530230400000 | 450.32 |
| 1530489600000 | 451.13 |
| 1530576000000 | 452.09 |
| 1530662400000 | 451.65 |
| 1530748800000 | 460.45 |
| 1530835200000 | 461.48 |
| 1531094400000 | 468.57 |
| 1531180800000 | 470.23 |
| 1531267200000 | 459.97 |
| 1531353600000 | 455.31 |
| 1531440000000 | 456.53 |
| 1531699200000 | 451.96 |
| 1531785600000 | 454.04 |
| 1531872000000 | 453.24 |
| 1531958400000 | 443.33 |
| 1532044800000 | 441.69 |
| 1532304000000 | 446.81 |
| 1532390400000 | 456.29 |
| 1532476800000 | 457.1 |
| 1532563200000 | 460.48 |
| 1532649600000 | 463.32 |
| 1532908800000 | 465.19 |
| 1532995200000 | 465.64 |
| 1533081600000 | 461.59 |
| 1533168000000 | 453.58 |
| 1533254400000 | 458.06 |
| 1533513600000 | 454.67 |
| 1533600000000 | 460.72 |
| 1533686400000 | 453.1 |
| 1533772800000 | 446.48 |
| 1533859200000 | 421.28 |
| 1534118400000 | 419.45 |
| 1534204800000 | 427.69 |
| 1534291200000 | 423.87 |
| 1534377600000 | 422.58 |
| 1534464000000 | 417.01 |
| 1534723200000 | 422.21 |
| 1534809600000 | 423.15 |
| 1534896000000 | 425.44 |
| 1534982400000 | 420.07 |
| 1535068800000 | 429.89 |
| 1535328000000 | 438.23 |
| 1535414400000 | 439.99 |
| 1535500800000 | 437.7 |
| 1535587200000 | 433.33 |
| 1535673600000 | 438.39 |
| 1535932800000 | 437.26 |
| 1536019200000 | 429.95 |
| 1536105600000 | 425.44 |
| 1536192000000 | 422.75 |
| 1536278400000 | 420.55 |
| 1536537600000 | 420.91 |
| 1536624000000 | 423.84 |
| 1536710400000 | 431.62 |
| 1536796800000 | 437.72 |
| 1536883200000 | 437.63 |
| 1537142400000 | 435.99 |
| 1537228800000 | 440.85 |
| 1537315200000 | 446.72 |
| 1537401600000 | 451.72 |
| 1537488000000 | 461.38 |
| 1537747200000 | 463.66 |
| 1537833600000 | 463.56 |
| 1537920000000 | 460.17 |
| 1538006400000 | 464.29 |
| 1538092800000 | 466.09 |
| 1538352000000 | 464.17 |
| 1538438400000 | 464.05 |
| 1538524800000 | 466.95 |
| 1538611200000 | 456.46 |
| 1538697600000 | 454.45 |
| 1538956800000 | 453.18 |
| 1539043200000 | 456.35 |
| 1539129600000 | 452.39 |
| 1539216000000 | 447.68 |
| 1539302400000 | 451.73 |
| 1539561600000 | 452.95 |
| 1539648000000 | 459.94 |
| 1539734400000 | 464.86 |
| 1539820800000 | 457.91 |
| 1539907200000 | 456.31 |
| 1540166400000 | 453.37 |
| 1540252800000 | 442.17 |
| 1540339200000 | 439.56 |
| 1540425600000 | 441.07 |
| 1540512000000 | 429.89 |
| 1540771200000 | 432.96 |
| 1540857600000 | 432.93 |
| 1540944000000 | 441.9 |
| 1541030400000 | 445.84 |
| 1541116800000 | 453.8 |
| 1541376000000 | 455.93 |
| 1541462400000 | 455.63 |
| 1541548800000 | 457.96 |
| 1541635200000 | 454.47 |
| 1541721600000 | 449.4 |
| 1541980800000 | 444.36 |
| 1542067200000 | 444.97 |
| 1542153600000 | 452.15 |
| 1542240000000 | 454.23 |
| 1542326400000 | 456.4 |
| 1542585600000 | 457.31 |
| 1542672000000 | 450.58 |
| 1542758400000 | 455.02 |
| 1542844800000 | 459.48 |
| 1542931200000 | 455.39 |
| 1543190400000 | 447.17 |
| 1543276800000 | 449.45 |
| 1543363200000 | 454.54 |
| 1543449600000 | 463.63 |
| 1543536000000 | 456.72 |
| 1543795200000 | 464.73 |
| 1543881600000 | 459.6 |
| 1543968000000 | 462.24 |
| 1544054400000 | 454.59 |
| 1544140800000 | 460.44 |
| 1544400000000 | 450.71 |
| 1544486400000 | 451.33 |
| 1544572800000 | 454.43 |
| 1544659200000 | 464.02 |
| 1544745600000 | 458.99 |
| 1545004800000 | 461.12 |
| 1545091200000 | 457.51 |
| 1545177600000 | 457.08 |
| 1545264000000 | 453.04 |
| 1545350400000 | 446.59 |
| 1545609600000 | 444.53 |
| 1545868800000 | 438.17 |
| 1545955200000 | 442.95 |
| 1546214400000 | 444.25 |
| 1546387200000 | 445.15 |
| 1546473600000 | 442.89 |
| 1546560000000 | 454.46 |
| 1546819200000 | 461.43 |
| 1546905600000 | 457.05 |
| 1546992000000 | 466.03 |
| 1547078400000 | 468.56 |
| 1547164800000 | 468.76 |
| 1547424000000 | 466.46 |
| 1547510400000 | 467.17 |
| 1547596800000 | 467.46 |
| 1547683200000 | 466.8 |
| 1547769600000 | 474.54 |
| 1548028800000 | 472.72 |
| 1548115200000 | 470.65 |
| 1548201600000 | 474.2 |
| 1548288000000 | 476.03 |
| 1548374400000 | 476.27 |
| 1548633600000 | 470.22 |
| 1548720000000 | 474.85 |
| 1548806400000 | 480.99 |
| 1548892800000 | 486.57 |
| 1548979200000 | 486.79 |
| 1549238400000 | 485.08 |
| 1549324800000 | 489.64 |
| 1549411200000 | 489.07 |
| 1549497600000 | 486.9 |
| 1549584000000 | 485.31 |
| 1549843200000 | 483.25 |
| 1549929600000 | 486.2 |
| 1550016000000 | 478.52 |
| 1550102400000 | 472.65 |
| 1550188800000 | 478.52 |
| 1550448000000 | 479.66 |
| 1550534400000 | 481.87 |
| 1550620800000 | 492.03 |
| 1550707200000 | 487.51 |
| 1550793600000 | 493.02 |
| 1551052800000 | 502.07 |
| 1551139200000 | 500.2 |
| 1551225600000 | 497.1 |
| 1551312000000 | 492.84 |
| 1551398400000 | 490.53 |
| 1551657600000 | 485.63 |
| 1551744000000 | 483.2 |
| 1551830400000 | 492.86 |
| 1551916800000 | 487.97 |
| 1552003200000 | 485.09 |
| 1552262400000 | 484.63 |
| 1552348800000 | 492.64 |
| 1552435200000 | 489.8 |
| 1552521600000 | 491.21 |
| 1552608000000 | 499.45 |
| 1552867200000 | 507.58 |
| 1552953600000 | 509.8 |
| 1553040000000 | 506.9 |
| 1553126400000 | 510.19 |
| 1553212800000 | 497.49 |
| 1553472000000 | 503.56 |
| 1553558400000 | 503.23 |
| 1553644800000 | 491.28 |
| 1553731200000 | 486.68 |
| 1553817600000 | 486.15 |
| 1554076800000 | 494.96 |
| 1554163200000 | 496.14 |
| 1554249600000 | 500.71 |
| 1554336000000 | 500.33 |
| 1554422400000 | 501.03 |
| 1554681600000 | 502.68 |
| 1554768000000 | 505.48 |
| 1554854400000 | 507.24 |
| 1554940800000 | 500.36 |
| 1555027200000 | 506.38 |
| 1555286400000 | 502.18 |
| 1555372800000 | 507.35 |
| 1555459200000 | 508.86 |
| 1555545600000 | 506.28 |
| 1555977600000 | 505.68 |
| 1556064000000 | 500.24 |
| 1556150400000 | 496.12 |
| 1556236800000 | 500.22 |
| 1556496000000 | 498.96 |
| 1556582400000 | 495.39 |
| 1556668800000 | 494.76 |
| 1556755200000 | 489.05 |
| 1556841600000 | 490.79 |
| 1557100800000 | 490.26 |
| 1557187200000 | 485.49 |
| 1557273600000 | 483.53 |
| 1557360000000 | 478.13 |
| 1557446400000 | 476.12 |
| 1557705600000 | 472.23 |
| 1557792000000 | 473.88 |
| 1557878400000 | 474.48 |
| 1557964800000 | 473.74 |
| 1558051200000 | 470.07 |
| 1558310400000 | 468.19 |
| 1558396800000 | 472.03 |
| 1558483200000 | 474.98 |
| 1558569600000 | 466.66 |
| 1558656000000 | 472.49 |
| 1558915200000 | 475.25 |
| 1559001600000 | 474.52 |
| 1559088000000 | 471.5 |
| 1559174400000 | 475.22 |
| 1559260800000 | 475.95 |
| 1559520000000 | 477.79 |
| 1559606400000 | 480.78 |
| 1559692800000 | 478.1 |
| 1559779200000 | 481.43 |
| 1559865600000 | 484.17 |
| 1560124800000 | 488.4 |
| 1560211200000 | 498.64 |
| 1560297600000 | 497.21 |
| 1560384000000 | 502.2 |
| 1560470400000 | 502.24 |
| 1560729600000 | 500.87 |
| 1560816000000 | 511.04 |
| 1560902400000 | 512.34 |
| 1560988800000 | 520.29 |
| 1561075200000 | 519.36 |
| 1561334400000 | 523.21 |
| 1561420800000 | 521.89 |
| 1561507200000 | 520.24 |
| 1561593600000 | 521.23 |
| 1561680000000 | 518.78 |
| 1561939200000 | 519.52 |
| 1562025600000 | 518.36 |
| 1562112000000 | 516.07 |
| 1562198400000 | 515.37 |
| 1562284800000 | 512.03 |
| 1562544000000 | 512.72 |
| 1562630400000 | 506.15 |
| 1562716800000 | 509.66 |
| 1562803200000 | 507.64 |
| 1562889600000 | 504.76 |
| 1563148800000 | 510.2 |
| 1563235200000 | 513.12 |
| 1563321600000 | 512.96 |
| 1563408000000 | 517.28 |
| 1563494400000 | 521.09 |
| 1563753600000 | 516.8099 |
| 1563840000000 | 514.7 |
| 1563926400000 | 516.09 |
| 1564012800000 | 516.87 |
| 1564099200000 | 510.31 |
| 1564358400000 | 509.92 |
| 1564444800000 | 508.9 |
| 1564531200000 | 511.2 |
| 1564617600000 | 500.01 |
| 1564704000000 | 484.46 |
| 1564963200000 | 481.44 |
| 1565049600000 | 484.4 |
| 1565136000000 | 485.4 |
| 1565222400000 | 491.03 |
| 1565308800000 | 483.83 |
| 1565568000000 | 484.09 |
| 1565654400000 | 483.12 |
| 1565740800000 | 473.61 |
| 1565827200000 | 471.49 |
| 1565913600000 | 463.75 |
| 1566172800000 | 464.91 |
| 1566259200000 | 470.65 |
| 1566345600000 | 472.85 |
| 1566432000000 | 477.96 |
| 1566518400000 | 479.68 |
| 1566777600000 | 476.57 |
| 1566864000000 | 476.61 |
| 1566950400000 | 475.87 |
| 1567036800000 | 480.16 |
| 1567123200000 | 492.97 |
| 1567382400000 | 497.36 |
| 1567468800000 | 490.95 |
| 1567555200000 | 500.34 |
| 1567641600000 | 502.27 |
| 1567728000000 | 501.28 |
| 1567987200000 | 500.87 |
| 1568073600000 | 500.95 |
| 1568160000000 | 503.46 |
| 1568246400000 | 508.04 |
| 1568332800000 | 509.51 |
| 1568592000000 | 515.19 |
| 1568678400000 | 511.27 |
| 1568764800000 | 516.5599 |
| 1568851200000 | 511.84 |
| 1568937600000 | 511.14 |
| 1569196800000 | 508.11 |
| 1569283200000 | 506.04 |
| 1569369600000 | 505.73 |
| 1569456000000 | 507.29 |
| 1569542400000 | 508.23 |
| 1569801600000 | 507.73 |
| 1569888000000 | 502.13 |
| 1569974400000 | 498.24 |
| 1570060800000 | 495.4 |
| 1570147200000 | 499.79 |
| 1570406400000 | 498.83 |
| 1570492800000 | 495.64 |
| 1570579200000 | 498.07 |
| 1570665600000 | 505.65 |
| 1570752000000 | 508.41 |
| 1571011200000 | 499.96 |
| 1571097600000 | 500.84 |
| 1571184000000 | 506.88 |
| 1571270400000 | 510.4 |
| 1571356800000 | 512.0599 |
| 1571616000000 | 513.45 |
| 1571702400000 | 516.05 |
| 1571788800000 | 516.35 |
| 1571875200000 | 523.35 |
| 1571961600000 | 525.0599 |
| 1572220800000 | 535.44 |
| 1572307200000 | 541.85 |
| 1572393600000 | 545.44 |
| 1572480000000 | 539.38 |
| 1572566400000 | 549.23 |
| 1572825600000 | 554 |
| 1572912000000 | 554.02 |
| 1572998400000 | 557.13 |
| 1573084800000 | 568.9299 |
| 1573171200000 | 561.65 |
| 1573430400000 | 553.74 |
| 1573516800000 | 545.98 |
| 1573603200000 | 541.13 |
| 1573689600000 | 540.24 |
| 1573776000000 | 548.24 |
| 1574035200000 | 543.34 |
| 1574121600000 | 547.83 |
| 1574208000000 | 547.99 |
| 1574294400000 | 546.49 |
| 1574380800000 | 544.1 |
| 1574640000000 | 542.83 |
| 1574726400000 | 539.33 |
| 1574812800000 | 538.83 |
| 1574899200000 | 538.14 |
| 1574985600000 | 537.08 |
| 1575244800000 | 539.79 |
| 1575331200000 | 539.11 |
| 1575417600000 | 542.35 |
| 1575504000000 | 549.4 |
| 1575590400000 | 558.01 |
| 1575849600000 | 566.1799 |
| 1575936000000 | 569.58 |
| 1576022400000 | 574.77 |
| 1576108800000 | 587.88 |
| 1576195200000 | 596.0599 |
| 1576454400000 | 604.08 |
| 1576540800000 | 601.58 |
| 1576627200000 | 599.26 |
| 1576713600000 | 605.71 |
| 1576800000000 | 606.11 |
| 1577059200000 | 605.32 |
| 1577145600000 | 606.53 |
| 1577404800000 | 613.26 |
| 1577664000000 | 611.58 |
| 1577750400000 | 610.82 |
| 1577923200000 | 616.27 |
| 1578009600000 | 620.54 |
| 1578268800000 | 623.9 |
| 1578355200000 | 622.27 |
| 1578441600000 | 630.32 |
| 1578528000000 | 636.88 |
| 1578614400000 | 643.29 |
| 1578873600000 | 654.84 |
| 1578960000000 | 647.87 |
| 1579046400000 | 651.29 |
| 1579132800000 | 658.79 |
| 1579219200000 | 674.34 |
| 1579478400000 | 679.37 |
| 1579564800000 | 668.27 |
| 1579651200000 | 661.33 |
| 1579737600000 | 657.48 |
| 1579824000000 | 659.2 |
| 1580083200000 | 643.34 |
| 1580169600000 | 651.01 |
| 1580256000000 | 648.14 |
| 1580342400000 | 632.64 |
| 1580428800000 | 623.4 |
| 1580688000000 | 619.76 |
| 1580774400000 | 637.02 |
| 1580860800000 | 646.6 |
| 1580947200000 | 641.05 |
| 1581033600000 | 634.49 |
| 1581292800000 | 632.25 |
| 1581379200000 | 648.22 |
| 1581465600000 | 653.27 |
| 1581552000000 | 641.22 |
| 1581638400000 | 641.39 |
| 1581897600000 | 646.16 |
| 1581984000000 | 638.67 |
| 1582070400000 | 652.5 |
| 1582156800000 | 646.19 |
| 1582243200000 | 645.59 |
| 1582502400000 | 630.55 |
| 1582588800000 | 618.09 |
| 1582675200000 | 621.94 |
| 1582761600000 | 596.77 |
| 1582848000000 | 559.1799 |
| 1583107200000 | 562.57 |
| 1583193600000 | 587.2 |
| 1583280000000 | 581.67 |
| 1583366400000 | 576.15 |
| 1583452800000 | 578.92 |
| 1583712000000 | 533.79 |
| 1583798400000 | 539.77 |
| 1583884800000 | 521.9 |
| 1583971200000 | 462.98 |
| 1584057600000 | 465.03 |
| 1584316800000 | 440.62 |
| 1584403200000 | 435.84 |
| 1584489600000 | 386.74 |
| 1584576000000 | 405.22 |
| 1584662400000 | 408.27 |
| 1584921600000 | 398.76 |
| 1585008000000 | 452.69 |
| 1585094400000 | 470.37 |
| 1585180800000 | 488.78 |
| 1585267200000 | 461.16 |
| 1585526400000 | 463.07 |
| 1585612800000 | 475.94 |
| 1585699200000 | 460.22 |
| 1585785600000 | 467.09 |
| 1585872000000 | 471.91 |
| 1586131200000 | 492.16 |
| 1586217600000 | 502.84 |
| 1586304000000 | 507.87 |
| 1586390400000 | 538.9299 |
| 1586822400000 | 542.36 |
| 1586908800000 | 503.76 |
| 1586995200000 | 508.03 |
| 1587081600000 | 513.5599 |
| 1587340800000 | 516.45 |
| 1587427200000 | 489.92 |
| 1587513600000 | 503.48 |
| 1587600000000 | 522.09 |
| 1587686400000 | 517.87 |
| 1587945600000 | 517.84 |
| 1588032000000 | 520.38 |
| 1588118400000 | 537.26 |
| 1588204800000 | 531.76 |
| 1588291200000 | 521.67 |
| 1588550400000 | 514.29 |
| 1588636800000 | 520.6 |
| 1588723200000 | 515.13 |
| 1588809600000 | 522.38 |
| 1588896000000 | 527.9299 |
| 1589155200000 | 524.14 |
| 1589241600000 | 538.8 |
| 1589328000000 | 529.84 |
| 1589414400000 | 517.59 |
| 1589500800000 | 519.71 |
| 1589760000000 | 550.7 |
| 1589846400000 | 560.37 |
| 1589932800000 | 584.98 |
| 1590019200000 | 578.62 |
| 1590105600000 | 571.33 |
| 1590364800000 | 581.8099 |
| 1590451200000 | 588.62 |
| 1590537600000 | 583.14 |
| 1590624000000 | 597.66 |
| 1590710400000 | 592.47 |
| 1590969600000 | 603.3 |
| 1591056000000 | 611.54 |
| 1591142400000 | 605.0599 |
| 1591228800000 | 577.2 |
| 1591315200000 | 587.28 |
| 1591574400000 | 586.63 |
| 1591660800000 | 582.88 |
| 1591747200000 | 581.67 |
| 1591833600000 | 566.4299 |
| 1591920000000 | 562.75 |
| 1592179200000 | 548.59 |
| 1592265600000 | 558.39 |
| 1592352000000 | 558.9 |
| 1592438400000 | 555.11 |
| 1592524800000 | 559.85 |
| 1592784000000 | 563.92 |
| 1592870400000 | 580.88 |
| 1592956800000 | 577.38 |
| 1593043200000 | 576.38 |
| 1593129600000 | 572.02 |
| 1593388800000 | 564.9 |
| 1593475200000 | 554.97 |
| 1593561600000 | 559.02 |
| 1593648000000 | 564.62 |
| 1593734400000 | 562.1 |
| 1593993600000 | 557.17 |
| 1594080000000 | 564.67 |
| 1594166400000 | 572.4 |
| 1594252800000 | 571.3099 |
| 1594339200000 | 572.5599 |
| 1594598400000 | 567.53 |
| 1594684800000 | 558.65 |
| 1594771200000 | 566.62 |
| 1594857600000 | 568.2 |
| 1594944000000 | 566.4 |
| 1595203200000 | 574.32 |
| 1595289600000 | 582.5599 |
| 1595376000000 | 581.59 |
| 1595462400000 | 594.47 |
| 1595548800000 | 599.44 |
| 1595808000000 | 629.59 |
| 1595894400000 | 618.8099 |
| 1595980800000 | 618.6799 |
| 1596067200000 | 601.54 |
| 1596153600000 | 606.3 |
| 1596412800000 | 618 |
| 1596499200000 | 623 |
| 1596585600000 | 649.1799 |
| 1596672000000 | 644.27 |
| 1596758400000 | 631.02 |
| 1597017600000 | 636.91 |
| 1597104000000 | 637.95 |
| 1597190400000 | 642.07 |
| 1597276800000 | 646.02 |
| 1597363200000 | 642.69 |
| 1597622400000 | 640.35 |
| 1597708800000 | 645.32 |
| 1597795200000 | 644.95 |
| 1597881600000 | 626.26 |
| 1597968000000 | 621.21 |
| 1598227200000 | 629.44 |
| 1598313600000 | 618.27 |
| 1598400000000 | 622.72 |
| 1598486400000 | 620.67 |
| 1598572800000 | 624.66 |
| 1598832000000 | 620.4 |
| 1598918400000 | 634.52 |
| 1599004800000 | 618.46 |
| 1599091200000 | 613.41 |
| 1599177600000 | 611.88 |
| 1599436800000 | 616.13 |
| 1599523200000 | 603.57 |
| 1599609600000 | 609.71 |
| 1599696000000 | 617.94 |
| 1599782400000 | 618.79 |
| 1600041600000 | 618.15 |
| 1600128000000 | 622.85 |
| 1600214400000 | 621.17 |
| 1600300800000 | 619.57 |
| 1600387200000 | 616.99 |
| 1600646400000 | 586.98 |
| 1600732800000 | 590.15 |
| 1600819200000 | 586.52 |
| 1600905600000 | 577.8 |
| 1600992000000 | 574.9299 |
| 1601251200000 | 569.9299 |
| 1601337600000 | 572.33 |
| 1601424000000 | 582.54 |
| 1601510400000 | 584.22 |
| 1601596800000 | 581.57 |
| 1601856000000 | 591.99 |
| 1601942400000 | 586.5599 |
| 1602028800000 | 581.38 |
| 1602115200000 | 591.59 |
| 1602201600000 | 604.44 |
| 1602460800000 | 604.6799 |
| 1602547200000 | 602.16 |
| 1602633600000 | 609.86 |
| 1602720000000 | 599.5599 |
| 1602806400000 | 603.45 |
| 1603065600000 | 609.35 |
| 1603152000000 | 614.55 |
| 1603238400000 | 614.27 |
| 1603324800000 | 616.47 |
| 1603411200000 | 617.24 |
| 1603670400000 | 608.66 |
| 1603756800000 | 600.1799 |
| 1603843200000 | 570.09 |
| 1603929600000 | 568.6 |
| 1604016000000 | 567.69 |
| 1604275200000 | 572.02 |
| 1604361600000 | 594.35 |
| 1604448000000 | 600.2 |
| 1604534400000 | 618.71 |
| 1604620800000 | 631.3099 |
| 1604880000000 | 647.04 |
| 1604966400000 | 640.54 |
| 1605052800000 | 638.2 |
| 1605139200000 | 640.03 |
| 1605225600000 | 637.16 |
| 1605484800000 | 657.3 |
| 1605571200000 | 650.73 |
| 1605657600000 | 660.92 |
| 1605744000000 | 650.83 |
| 1605830400000 | 655.82 |
| 1606089600000 | 647.5 |
| 1606176000000 | 662.71 |
| 1606262400000 | 666.89 |
| 1606348800000 | 677.76 |
| 1606435200000 | 677.55 |
| 1606694400000 | 659.57 |
| 1606780800000 | 680.92 |
| 1606867200000 | 704.29 |
| 1606953600000 | 712.74 |
| 1607040000000 | 722.3099 |
| 1607299200000 | 734.32 |
| 1607385600000 | 740.37 |
| 1607472000000 | 740.51 |
| 1607558400000 | 760.42 |
| 1607644800000 | 757.22 |
| 1607904000000 | 756.08 |
| 1607990400000 | 758.17 |
| 1608076800000 | 761.57 |
| 1608163200000 | 772.51 |
| 1608249600000 | 768.97 |
| 1608508800000 | 744.86 |
| 1608595200000 | 754.47 |
| 1608681600000 | 767.36 |
| 1608768000000 | 777.33 |
| 1609113600000 | 790.8099 |
| 1609200000000 | 788.29 |
| 1609286400000 | 781.34 |
| 1609372800000 | 783.32 |
| 1609718400000 | 810.38 |
| 1609804800000 | 810.52 |
| 1609891200000 | 819.38 |
| 1609977600000 | 825.08 |
| 1610064000000 | 850.86 |
| 1610323200000 | 838.47 |
| 1610409600000 | 841.29 |
| 1610496000000 | 839.34 |
| 1610582400000 | 849.78 |
| 1610668800000 | 830.3099 |
| 1610928000000 | 832.86 |
| 1611014400000 | 831.41 |
| 1611100800000 | 849.94 |
| 1611187200000 | 841.38 |
| 1611273600000 | 816.37 |
| 1611532800000 | 810.73 |
| 1611619200000 | 818.88 |
| 1611705600000 | 785.44 |
| 1611792000000 | 789.54 |
| 1611878400000 | 782.58 |
| 1612137600000 | 788.39 |
| 1612224000000 | 794.2 |
| 1612310400000 | 791.01 |
| 1612396800000 | 799.24 |
| 1612483200000 | 809.02 |
| 1612742400000 | 823.41 |
| 1612828800000 | 820.72 |
| 1612915200000 | 817.4299 |
| 1613001600000 | 827.64 |
| 1613088000000 | 820.29 |
| 1613347200000 | 841.44 |
| 1613433600000 | 837.61 |
| 1613520000000 | 827.86 |
| 1613606400000 | 829.55 |
| 1613692800000 | 860.64 |
| 1613952000000 | 830.41 |
| 1614038400000 | 828.26 |
| 1614124800000 | 808.92 |
| 1614211200000 | 795.76 |
| 1614297600000 | 782.5 |
| 1614556800000 | 806.97 |
| 1614643200000 | 800.87 |
| 1614729600000 | 796.38 |
| 1614816000000 | 783.41 |
| 1614902400000 | 765.42 |
| 1615161600000 | 765.34 |
| 1615248000000 | 780.62 |
| 1615334400000 | 788.96 |
| 1615420800000 | 798.91 |
| 1615507200000 | 804.4 |
| 1615766400000 | 812.65 |
| 1615852800000 | 803.7 |
| 1615939200000 | 781.89 |
| 1616025600000 | 790.12 |
| 1616112000000 | 783.52 |
| 1616371200000 | 760.38 |
| 1616457600000 | 744.38 |
| 1616544000000 | 733.91 |
| 1616630400000 | 719.71 |
| 1616716800000 | 745.47 |
| 1616976000000 | 764.53 |
| 1617062400000 | 767.37 |
| 1617148800000 | 790.86 |
| 1617235200000 | 782.19 |
| 1617667200000 | 779.4 |
| 1617753600000 | 787.25 |
| 1617840000000 | 797.41 |
| 1617926400000 | 795.14 |
| 1618185600000 | 811.27 |
| 1618272000000 | 816.33 |
| 1618358400000 | 830.3099 |
| 1618444800000 | 839.28 |
| 1618531200000 | 854.17 |
| 1618790400000 | 846.09 |
| 1618876800000 | 840.42 |
| 1618963200000 | 845.19 |
| 1619049600000 | 865.03 |
| 1619136000000 | 874.29 |
| 1619395200000 | 891.81 |
| 1619481600000 | 888.08 |
| 1619568000000 | 874.48 |
| 1619654400000 | 876.02 |
| 1619740800000 | 854.61 |
| 1620000000000 | 858.7 |
| 1620086400000 | 864.03 |
| 1620172800000 | 883.2 |
| 1620259200000 | 897.54 |
| 1620345600000 | 921.12 |
| 1620604800000 | 924.12 |
| 1620691200000 | 924.51 |
| 1620777600000 | 920.07 |
| 1620864000000 | 919.59 |
| 1620950400000 | 914.51 |
| 1621209600000 | 917.39 |
| 1621296000000 | 927.09 |
| 1621382400000 | 912.07 |
| 1621468800000 | 917.89 |
| 1621555200000 | 914.44 |
| 1621814400000 | 914.86 |
| 1621900800000 | 908.3 |
| 1621987200000 | 908.87 |
| 1622073600000 | 911.21 |
| 1622160000000 | 915.28 |
| 1622419200000 | 916.91 |
| 1622505600000 | 928.85 |
| 1622592000000 | 934.53 |
| 1622678400000 | 925.61 |
| 1622764800000 | 919.89 |
| 1623024000000 | 919.85 |
| 1623110400000 | 921.66 |
| 1623196800000 | 927.93 |
| 1623283200000 | 934.51 |
| 1623369600000 | 939.31 |
| 1623628800000 | 939.41 |
| 1623715200000 | 921.35 |
| 1623801600000 | 918.43 |
| 1623888000000 | 887.57 |
| 1623974400000 | 877.88 |
| 1624233600000 | 884.4 |
| 1624320000000 | 882.58 |
| 1624406400000 | 895.87 |
| 1624492800000 | 878.2 |
| 1624579200000 | 878.98 |
| 1624838400000 | 880.84 |
| 1624924800000 | 867.66 |
| 1625011200000 | 869.29 |
| 1625097600000 | 866.75 |
| 1625184000000 | 871.74 |
| 1625443200000 | 869.09 |
| 1625529600000 | 847.86 |
| 1625616000000 | 859.08 |
| 1625702400000 | 848.18 |
| 1625788800000 | 865.09 |
| 1626048000000 | 869.64 |
| 1626134400000 | 887.82 |
| 1626220800000 | 886.07 |
| 1626307200000 | 886.07 |
| 1626393600000 | 875.42 |
| 1626652800000 | 860.38 |
| 1626739200000 | 860.58 |
| 1626825600000 | 869.81 |
| 1626912000000 | 878.47 |
| 1626998400000 | 879.16 |
| 1627257600000 | 883.67 |
| 1627344000000 | 894.7 |
| 1627430400000 | 899.65 |
| 1627516800000 | 914.39 |
| 1627603200000 | 908.13 |
| 1627862400000 | 912.33 |
| 1627948800000 | 917.37 |
| 1628035200000 | 918.97 |
| 1628121600000 | 918.2 |
| 1628208000000 | 904.13 |
| 1628467200000 | 889.89 |
| 1628553600000 | 885.42 |
| 1628640000000 | 883.01 |
| 1628726400000 | 888.43 |
| 1628812800000 | 889.43 |
| 1629072000000 | 884.24 |
| 1629158400000 | 886.39 |
| 1629244800000 | 868.39 |
| 1629331200000 | 847.51 |
| 1629417600000 | 842.08 |
| 1629676800000 | 857.31 |
| 1629763200000 | 866.96 |
| 1629849600000 | 865.55 |
| 1629936000000 | 857.47 |
| 1630022400000 | 872.39 |
| 1630281600000 | 885.18 |
| 1630368000000 | 884.86 |
| 1630454400000 | 886.88 |
| 1630540800000 | 887.25 |
| 1630627200000 | 896.58 |
| 1630886400000 | 903.22 |
| 1630972800000 | 891.41 |
| 1631059200000 | 883.5 |
| 1631145600000 | 881.5 |
| 1631232000000 | 892.24 |
| 1631491200000 | 895.63 |
| 1631577600000 | 879.61 |
| 1631664000000 | 877.6 |
| 1631750400000 | 859.63 |
| 1631836800000 | 849.2 |
| 1632096000000 | 817.88 |
| 1632182400000 | 815.38 |
| 1632268800000 | 840.66 |
| 1632355200000 | 839.37 |
| 1632441600000 | 826.89 |
| 1632700800000 | 829.22 |
| 1632787200000 | 811.78 |
| 1632873600000 | 805.3 |
| 1632960000000 | 803.13 |
| 1633046400000 | 804.38 |
| 1633305600000 | 798.29 |
| 1633392000000 | 799.1799 |
| 1633478400000 | 792.04 |
| 1633564800000 | 822.91 |
| 1633651200000 | 832.34 |
| 1633910400000 | 845.78 |
| 1633996800000 | 848.08 |
| 1634083200000 | 843.85 |
| 1634169600000 | 859.81 |
| 1634256000000 | 865.7 |
| 1634515200000 | 867.68 |
| 1634601600000 | 881.42 |
| 1634688000000 | 884.49 |
| 1634774400000 | 871.81 |
| 1634860800000 | 875.11 |
| 1635120000000 | 880.63 |
| 1635206400000 | 883.3 |
| 1635292800000 | 863.02 |
| 1635379200000 | 863.51 |
| 1635465600000 | 847.16 |
| 1635724800000 | 855.92 |
| 1635811200000 | 843.31 |
| 1635897600000 | 834.46 |
| 1635984000000 | 841.18 |
| 1636070400000 | 833.78 |
| 1636329600000 | 851.36 |
| 1636416000000 | 860.72 |
| 1636502400000 | 852.88 |
| 1636588800000 | 858.36 |
| 1636675200000 | 844.44 |
| 1636934400000 | 845.98 |
| 1637020800000 | 839.34 |
| 1637107200000 | 848.03 |
| 1637193600000 | 831.24 |
| 1637280000000 | 819.24 |
| 1637539200000 | 791.27 |
| 1637625600000 | 799.11 |
| 1637712000000 | 793.91 |
| 1637798400000 | 798.37 |
| 1637884800000 | 766.66 |
| 1638144000000 | 774.35 |
| 1638230400000 | 783.46 |
| 1638316800000 | 800.64 |
| 1638403200000 | 799.61 |
| 1638489600000 | 789.3099 |
| 1638748800000 | 781.27 |
| 1638835200000 | 797.48 |
| 1638921600000 | 793.92 |
| 1639008000000 | 797.8099 |
| 1639094400000 | 790.57 |
| 1639353600000 | 770.79 |
| 1639440000000 | 765.53 |
| 1639526400000 | 761.8099 |
| 1639612800000 | 781.41 |
| 1639699200000 | 777 |
| 1639958400000 | 767.17 |
| 1640044800000 | 784.54 |
| 1640131200000 | 790.17 |
| 1640217600000 | 801.6 |
| 1640304000000 | 803.26 |
| 1640563200000 | 817.15 |
| 1640649600000 | 818.26 |
| 1640736000000 | 809.46 |
| 1640822400000 | 810.04 |
| 1640908800000 | 806.39 |
| 1641168000000 | 820.16 |
| 1641254400000 | 818.82 |
| 1641340800000 | 816.45 |
| 1641427200000 | 799.35 |
| 1641513600000 | 808.74 |
| 1641772800000 | 809.7 |
| 1641859200000 | 827.49 |
| 1641945600000 | 841.82 |
| 1642032000000 | 818.69 |
| 1642118400000 | 816.09 |
| 1642377600000 | 801.57 |
| 1642464000000 | 755.98 |
| 1642550400000 | 787.51 |
| 1642636800000 | 805.42 |
| 1642723200000 | 782.29 |
| 1642982400000 | 724.94 |
| 1643068800000 | 726.72 |
| 1643155200000 | 746.1 |
| 1643241600000 | 764.99 |
| 1643328000000 | 764.83 |
| 1643587200000 | 768.4 |
| 1643673600000 | 782.67 |
| 1643760000000 | 788.62 |
| 1643846400000 | 779.74 |
| 1643932800000 | 777.1 |
| 1644192000000 | 787.22 |
| 1644278400000 | 814.38 |
| 1644364800000 | 838.09 |
| 1644451200000 | 844.08 |
| 1644537600000 | 815.87 |
| 1644796800000 | 797.49 |
| 1644883200000 | 820.95 |
| 1644969600000 | 830.61 |
| 1645056000000 | 799.21 |
| 1645142400000 | 790.77 |
| 1645401600000 | 732.69 |
| 1645488000000 | 757.91 |
| 1645574400000 | 746.38 |
| 1645660800000 | 561.15 |
| 1645747200000 | 672.33 |
| 1646006400000 | 562.32 |
| 1646092800000 | 548.23 |
| 1646179200000 | 554.85 |
| 1646265600000 | 576.42 |
| 1646352000000 | 518.3 |
| 1646611200000 | 450.72 |
| 1646697600000 | 491.29 |
| 1646784000000 | 484.28 |
| 1646870400000 | 498.44 |
| 1646956800000 | 488.58 |
| 1647216000000 | 519.4299 |
| 1647302400000 | 561.57 |
| 1647388800000 | 590.19 |
| 1647475200000 | 593.91 |
| 1647561600000 | 190.41 |
| 1647820800000 | 192.56 |
| 1647907200000 | 198.08 |
| 1647993600000 | 197.12 |
| 1648080000000 | 198.86 |
| 1648166400000 | 195.72 |
| 1648425600000 | 197.97 |
| 1648512000000 | 197.45 |
| 1648598400000 | 199.03 |
| 1648684800000 | 196.13 |
| 1648771200000 | 198.7 |
| 1649030400000 | 201.36 |
| 1649116800000 | 199.41 |
| 1649203200000 | 195.66 |
| 1649289600000 | 193.8 |
| 1649376000000 | 194.58 |
| 1649635200000 | 197.46 |
| 1649721600000 | 197.85 |
| 1649808000000 | 200.27 |
| 1649894400000 | 199.04 |
| 1650326400000 | 201.51 |
| 1650412800000 | 201.03 |
| 1650499200000 | 198.44 |
| 1650585600000 | 187.8899 |
| 1650844800000 | 181.65 |
| 1650931200000 | 176.7 |
| 1651017600000 | 179.01 |
| 1651104000000 | 177.4 |
| 1651190400000 | 180.13 |
| 1651449600000 | 176.86 |
| 1651536000000 | 177.11 |
| 1651622400000 | 176.94 |
| 1651708800000 | 174.65 |
| 1651795200000 | 170.75 |
| 1652054400000 | 166.97 |
| 1652140800000 | 167.06 |
| 1652227200000 | 168.49 |
| 1652313600000 | 159.58 |
| 1652400000000 | 162.1 |
| 1652659200000 | 162.75 |
| 1652745600000 | 165.12 |
| 1652832000000 | 164.3 |
| 1652918400000 | 165.8899 |
| 1653004800000 | 164.68 |
| 1653264000000 | 168.48 |
| 1653350400000 | 167.84 |
| 1653436800000 | 167.79 |
| 1653523200000 | 171.47 |
| 1653609600000 | 175.31 |
| 1653868800000 | 178.97 |
| 1653955200000 | 177.8899 |
| 1654041600000 | 176.27 |
| 1654128000000 | 179.73 |
| 1654214400000 | 178.16 |
| 1654473600000 | 179.62 |
| 1654560000000 | 180.04 |
| 1654646400000 | 174.33 |
| 1654732800000 | 172.72 |
| 1654819200000 | 167.61 |
| 1655078400000 | 158.79 |
| 1655164800000 | 157.94 |
| 1655251200000 | 158.71 |
| 1655337600000 | 156.43 |
| 1655424000000 | 152.79 |
| 1655683200000 | 149.58 |
| 1655769600000 | 154.22 |
| 1655856000000 | 147.49 |
| 1655942400000 | 143.16 |
| 1656028800000 | 145.13 |
| 1656288000000 | 151.9199 |
| 1656374400000 | 151.87 |
| 1656460800000 | 148.49 |
| 1656547200000 | 145.44 |
| 1656633600000 | 143.32 |
| 1656892800000 | 142.51 |
| 1656979200000 | 133.03 |
| 1657065600000 | 132.66 |
| 1657152000000 | 135.85 |
| 1657238400000 | 136.43 |
| 1657497600000 | 133.65 |
| 1657584000000 | 131.75 |
| 1657670400000 | 129.46 |
| 1657756800000 | 126.27 |
| 1657843200000 | 127.99 |
| 1658102400000 | 133.93 |
| 1658188800000 | 134.82 |
| 1658275200000 | 136.58 |
| 1658361600000 | 134.22 |
| 1658448000000 | 136.1 |
| 1658707200000 | 135.12 |
| 1658793600000 | 132.88 |
| 1658880000000 | 130.1399 |
| 1658966400000 | 133.65 |
| 1659052800000 | 139.04 |
| 1659312000000 | 141.44 |
| 1659398400000 | 137.63 |
| 1659484800000 | 136.84 |
| 1659571200000 | 138.33 |
| 1659657600000 | 136.7 |
| 1659916800000 | 141.88 |
| 1660003200000 | 141.28 |
| 1660089600000 | 142.95 |
| 1660176000000 | 144.21 |
| 1660262400000 | 142.53 |
| 1660521600000 | 140.97 |
| 1660608000000 | 140.47 |
| 1660694400000 | 138.54 |
| 1660780800000 | 139.16 |
| 1660867200000 | 136.76 |
| 1661126400000 | 135.71 |
| 1661212800000 | 136.87 |
| 1661299200000 | 133.4 |
| 1661385600000 | 134.79 |
| 1661472000000 | 136.12 |
| 1661731200000 | 131.83 |
| 1661817600000 | 130.69 |
| 1661904000000 | 128.32 |
| 1661990400000 | 123.82 |
| 1662076800000 | 127.3 |
| 1662336000000 | 130.6699 |
| 1662422400000 | 130.35 |
| 1662508800000 | 128.54 |
| 1662595200000 | 129.3899 |
| 1662681600000 | 136.58 |
| 1662940800000 | 141.07 |
| 1663027200000 | 133.48 |
| 1663113600000 | 133.85 |
| 1663200000000 | 133.43 |
| 1663286400000 | 133.8 |
| 1663545600000 | 131.31 |
| 1663632000000 | 131.27 |
| 1663718400000 | 131.1699 |
| 1663804800000 | 132.52 |
| 1663891200000 | 127.53 |
| 1664150400000 | 125.84 |
| 1664236800000 | 125.35 |
| 1664323200000 | 122.14 |
| 1664409600000 | 121.84 |
| 1664496000000 | 124.06 |
| 1664755200000 | 131.19 |
| 1664841600000 | 134.84 |
| 1664928000000 | 132.34 |
| 1665014400000 | 130.98 |
| 1665100800000 | 130.3 |
| 1665360000000 | 129.5 |
| 1665446400000 | 128.57 |
| 1665532800000 | 125.84 |
| 1665619200000 | 125.55 |
| 1665705600000 | 127.83 |
| 1665964800000 | 131.2 |
| 1666051200000 | 131.03 |
| 1666137600000 | 128.95 |
| 1666224000000 | 131.24 |
| 1666310400000 | 130.28 |
| 1666569600000 | 133.43 |
| 1666656000000 | 132.95 |
| 1666742400000 | 137.87 |
| 1666828800000 | 137.45 |
| 1666915200000 | 135.74 |
| 1667174400000 | 136.4199 |
| 1667260800000 | 137.41 |
| 1667347200000 | 141.09 |
| 1667433600000 | 139.29 |
| 1667520000000 | 150.32 |
| 1667779200000 | 156.35 |
| 1667865600000 | 157.28 |
| 1667952000000 | 155.08 |
| 1668038400000 | 163.86 |
| 1668124800000 | 164.6399 |
| 1668384000000 | 170 |
| 1668470400000 | 169.98 |
| 1668556800000 | 167 |
| 1668643200000 | 162.7 |
| 1668729600000 | 163.21 |
| 1668988800000 | 162.35 |
| 1669075200000 | 171.45 |
| 1669161600000 | 174.12 |
| 1669248000000 | 177.11 |
| 1669334400000 | 179.9 |
| 1669593600000 | 178.44 |
| 1669680000000 | 179.82 |
| 1669766400000 | 182.88 |
| 1669852800000 | 188.29 |
| 1669939200000 | 184.99 |
| 1670198400000 | 188.23 |
| 1670284800000 | 188.66 |
| 1670371200000 | 183.48 |
| 1670457600000 | 184.57 |
| 1670544000000 | 187.21 |
| 1670803200000 | 190.16 |
| 1670889600000 | 198.09 |
| 1670976000000 | 194.1 |
| 1671062400000 | 193.9199 |
| 1671148800000 | 191.77 |
| 1671408000000 | 192.78 |
| 1671494400000 | 195.72 |
| 1671580800000 | 196.37 |
| 1671667200000 | 194.26 |
| 1671753600000 | 194.58 |
| 1672099200000 | 194.77 |
| 1672185600000 | 191.18 |
| 1672272000000 | 194.1699 |
| 1672358400000 | 194.05 |
| 1672617600000 | 199.57 |
| 1672704000000 | 199.3 |
| 1672790400000 | 200.6 |
| 1672876800000 | 192.2 |
| 1672963200000 | 196.95 |
| 1673222400000 | 200.3 |
| 1673308800000 | 198.15 |
| 1673395200000 | 192.31 |
| 1673481600000 | 199 |
| 1673568000000 | 201.35 |
| 1673827200000 | 203.58 |
| 1673913600000 | 202.99 |
| 1674000000000 | 204.56 |
| 1674086400000 | 201.59 |
| 1674172800000 | 202.21 |
| 1674432000000 | 201.99 |
| 1674518400000 | 201.03 |
| 1674604800000 | 199.18 |
| 1674691200000 | 199.22 |
| 1674777600000 | 196.36 |
| 1675036800000 | 195.68 |
| 1675123200000 | 192.2 |
| 1675209600000 | 187.77 |
| 1675296000000 | 191.28 |
| 1675382400000 | 192.09 |
| 1675641600000 | 189.8899 |
| 1675728000000 | 183.26 |
| 1675814400000 | 184.01 |
| 1675900800000 | 184.98 |
| 1675987200000 | 180.54 |
| 1676246400000 | 180.46 |
| 1676332800000 | 180.9 |
| 1676419200000 | 189.19 |
| 1676505600000 | 193.36 |
| 1676592000000 | 196.35 |
| 1676851200000 | 205.72 |
| 1676937600000 | 207.66 |
| 1677024000000 | 197.26 |
| 1677110400000 | 195.8 |
| 1677196800000 | 194.6699 |
| 1677456000000 | 195.51 |
| 1677542400000 | 197.01 |
| 1677628800000 | 201.62 |
| 1677715200000 | 193.49 |
| 1677801600000 | 194.91 |
| 1678060800000 | 196.27 |
| 1678147200000 | 192.29 |
| 1678233600000 | 189.04 |
| 1678320000000 | 188.37 |
| 1678406400000 | 186.23 |
| 1678665600000 | 184 |
| 1678752000000 | 183.6399 |
| 1678838400000 | 177.74 |
| 1678924800000 | 181.3899 |
| 1679011200000 | 179.55 |
| 1679270400000 | 177.81 |
| 1679356800000 | 176.79 |
| 1679443200000 | 178.3899 |
| 1679529600000 | 181.06 |
| 1679616000000 | 178.91 |
| 1679875200000 | 179.25 |
| 1679961600000 | 175.4199 |
| 1680048000000 | 177.1699 |
| 1680134400000 | 179.58 |
| 1680220800000 | 177.75 |
| 1680480000000 | 176.21 |
| 1680566400000 | 176.85 |
| 1680652800000 | 173.93 |
| 1680739200000 | 173.33 |
| 1681171200000 | 179.26 |
| 1681257600000 | 181.72 |
| 1681344000000 | 183.93 |
| 1681430400000 | 183.79 |
| 1681689600000 | 182.34 |
| 1681776000000 | 185.91 |
| 1681862400000 | 184.44 |
| 1681948800000 | 184.59 |
| 1682035200000 | 182.78 |
| 1682294400000 | 181.69 |
| 1682380800000 | 177.05 |
| 1682467200000 | 174.72 |
| 1682553600000 | 173.62 |
| 1682640000000 | 172.45 |
| 1682899200000 | 171.6399 |
| 1682985600000 | 166.32 |
| 1683072000000 | 162.96 |
| 1683158400000 | 163.06 |
| 1683244800000 | 162.57 |
| 1683504000000 | 166.36 |
| 1683590400000 | 164.8899 |
| 1683676800000 | 164.3899 |
| 1683763200000 | 165.74 |
| 1683849600000 | 164.6699 |
| 1684108800000 | 165.1699 |
| 1684195200000 | 170.65 |
| 1684281600000 | 169.82 |
| 1684368000000 | 164.28 |
| 1684454400000 | 165.2 |
| 1684713600000 | 167.63 |
| 1684800000000 | 165.47 |
| 1684886400000 | 161.8 |
| 1684972800000 | 161.82 |
| 1685059200000 | 165.51 |
| 1685318400000 | 169.95 |
| 1685404800000 | 169.29 |
| 1685491200000 | 166.08 |
| 1685577600000 | 169.1699 |
| 1685664000000 | 173.57 |
| 1685923200000 | 175.22 |
| 1686009600000 | 173.9199 |
| 1686096000000 | 170.49 |
| 1686182400000 | 170.23 |
| 1686268800000 | 173.57 |
| 1686528000000 | 170.93 |
| 1686614400000 | 169.31 |
| 1686700800000 | 171.63 |
| 1686787200000 | 173.96 |
| 1686873600000 | 174.12 |
| 1687132800000 | 169.16 |
| 1687219200000 | 166.4199 |
| 1687305600000 | 165.85 |
| 1687392000000 | 167.3 |
| 1687478400000 | 165.83 |
| 1687737600000 | 166.9199 |
| 1687824000000 | 165.5 |
| 1687910400000 | 163.66 |
| 1687996800000 | 164.13 |
| 1688083200000 | 165.59 |
| 1688342400000 | 172.63 |
| 1688428800000 | 172.37 |
| 1688515200000 | 170.71 |
| 1688601600000 | 167.6 |
| 1688688000000 | 171.98 |
| 1688947200000 | 174.85 |
| 1689033600000 | 175.74 |
| 1689120000000 | 177.9 |
| 1689206400000 | 179.31 |
| 1689292800000 | 179.85 |
| 1689552000000 | 179.4 |
| 1689638400000 | 173.12 |
| 1689724800000 | 175.22 |
| 1689811200000 | 175.3899 |
| 1689897600000 | 173.38 |
| 1690156800000 | 174.82 |
| 1690243200000 | 178.01 |
| 1690329600000 | 179.58 |
| 1690416000000 | 179.54 |
| 1690502400000 | 179.94 |
| 1690761600000 | 186.21 |
| 1690848000000 | 182.44 |
| 1690934400000 | 179.38 |
| 1691020800000 | 178.4199 |
| 1691107200000 | 181.52 |
| 1691366400000 | 181.05 |
| 1691452800000 | 178.88 |
| 1691539200000 | 180.82 |
| 1691625600000 | 178.66 |
| 1691712000000 | 180.95 |
| 1691971200000 | 181.1399 |
| 1692057600000 | 179.76 |
| 1692144000000 | 178.96 |
| 1692230400000 | 178.9199 |
| 1692316800000 | 175.31 |
| 1692576000000 | 181.61 |
| 1692662400000 | 183.6 |
| 1692748800000 | 182.1699 |
| 1692835200000 | 182.9 |
| 1692921600000 | 184.45 |
| 1693180800000 | 188.1 |
| 1693267200000 | 190.06 |
| 1693353600000 | 190.1399 |
| 1693440000000 | 191.4 |
| 1693526400000 | 196.51 |
| 1693785600000 | 199.12 |
| 1693872000000 | 199.1699 |
| 1693958400000 | 193.72 |
| 1694044800000 | 194.32 |
| 1694131200000 | 192.72 |
| 1694390400000 | 191.76 |
| 1694476800000 | 191.43 |
| 1694563200000 | 186.22 |
| 1694649600000 | 189.34 |
| 1694736000000 | 190.76 |
| 1694995200000 | 184.9 |
| 1695081600000 | 183.59 |
| 1695168000000 | 184.81 |
| 1695254400000 | 185.02 |
| 1695340800000 | 186.12 |
| 1695600000000 | 189.03 |
| 1695686400000 | 186.94 |
| 1695772800000 | 184.66 |
| 1695859200000 | 185.28 |
| 1695945600000 | 187.53 |
| 1696204800000 | 187.19 |
| 1696291200000 | 186.23 |
| 1696377600000 | 183.34 |
| 1696464000000 | 184.47 |
| 1696550400000 | 188.27 |
| 1696809600000 | 182.77 |
| 1696896000000 | 189.46 |
| 1696982400000 | 189.53 |
| 1697068800000 | 189.65 |
| 1697155200000 | 187.13 |
| 1697414400000 | 184.1399 |
| 1697500800000 | 190.69 |
| 1697587200000 | 184.73 |
| 1697673600000 | 182.4199 |
| 1697760000000 | 176.73 |
| 1698019200000 | 177.63 |
| 1698105600000 | 183.23 |
| 1698192000000 | 176.02 |
| 1698278400000 | 181.51 |
| 1698364800000 | 179.97 |
| 1698624000000 | 180.54 |
| 1698710400000 | 177.44 |
| 1698796800000 | 175.13 |
| 1698883200000 | 178.73 |
| 1698969600000 | 179.04 |
| 1699228800000 | 179.24 |
| 1699315200000 | 175.79 |
| 1699401600000 | 173.54 |
| 1699488000000 | 174.82 |
| 1699574400000 | 172.54 |
| 1699833600000 | 169.6699 |
| 1699920000000 | 175.56 |
| 1700006400000 | 176.81 |
| 1700092800000 | 178.72 |
| 1700179200000 | 179.28 |
| 1700438400000 | 185.7 |
| 1700524800000 | 185.79 |
| 1700611200000 | 183.8899 |
| 1700697600000 | 180.86 |
| 1700784000000 | 182.26 |
| 1701043200000 | 182.95 |
| 1701129600000 | 184.22 |
| 1701216000000 | 182.95 |
| 1701302400000 | 180.3899 |
| 1701388800000 | 183.68 |
| 1701648000000 | 183.08 |
| 1701734400000 | 181.9 |
| 1701820800000 | 179.4199 |
| 1701907200000 | 179.31 |
| 1701993600000 | 179.99 |
| 1702252800000 | 177.32 |
| 1702339200000 | 175.61 |
| 1702425600000 | 174.36 |
| 1702512000000 | 181.6399 |
| 1702598400000 | 185.2 |
| 1702857600000 | 182.29 |
| 1702944000000 | 185.2 |
| 1703030400000 | 180.58 |
| 1703116800000 | 183.22 |
| 1703203200000 | 179.75 |
| 1703635200000 | 179.6 |
| 1703721600000 | 181.8899 |
| 1703808000000 | 180.41 |
| 1704153600000 | 179.86 |
| 1704240000000 | 175.62 |
| 1704326400000 | 176.74 |
| 1704412800000 | 176.86 |
| 1704672000000 | 177.97 |
| 1704758400000 | 175.38 |
| 1704844800000 | 176.38 |
| 1704931200000 | 174.1699 |
| 1705017600000 | 174.35 |
| 1705276800000 | 173.31 |
| 1705363200000 | 172.51 |
| 1705449600000 | 168.31 |
| 1705536000000 | 168.35 |
| 1705622400000 | 169.09 |
| 1705881600000 | 167.7 |
| 1705968000000 | 167.47 |
| 1706054400000 | 171.57 |
| 1706140800000 | 172.8899 |
| 1706227200000 | 175.19 |
| 1706486400000 | 175.53 |
| 1706572800000 | 174.55 |
| 1706659200000 | 176.4199 |
| 1706745600000 | 177.95 |
| 1706832000000 | 177.63 |
| 1707091200000 | 175.51 |
| 1707177600000 | 176.84 |
| 1707264000000 | 176.86 |
| 1707350400000 | 179.48 |
| 1707436800000 | 179.36 |
| 1707696000000 | 182.47 |
| 1707782400000 | 179.6 |
| 1707868800000 | 180.57 |
| 1707955200000 | 183.8 |
| 1708041600000 | 187.97 |
| 1708300800000 | 186.66 |
| 1708387200000 | 189.11 |
| 1708473600000 | 186.84 |
| 1708560000000 | 187.43 |
| 1708646400000 | 185.77 |
| 1708905600000 | 184.32 |
| 1708992000000 | 186.85 |
| 1709078400000 | 183.41 |
| 1709164800000 | 184.54 |
| 1709251200000 | 186.45 |
| 1709510400000 | 182.09 |
| 1709596800000 | 181.98 |
| 1709683200000 | 179.08 |
| 1709769600000 | 183.41 |
| 1709856000000 | 183.05 |
| 1710115200000 | 183.12 |
| 1710201600000 | 182.44 |
| 1710288000000 | 182.69 |
| 1710374400000 | 181.87 |
| 1710460800000 | 182.19 |
| 1710720000000 | 179.1 |
| 1710806400000 | 178.05 |
| 1710892800000 | 176.37 |
| 1710979200000 | 180.8 |
| 1711065600000 | 179.45 |
| 1711324800000 | 175.04 |
| 1711411200000 | 172.37 |
| 1711497600000 | 170.66 |
| 1711584000000 | 174.2 |
| 1712016000000 | 172.43 |
| 1712102400000 | 172.55 |
| 1712188800000 | 178.56 |
| 1712275200000 | 183.27 |
| 1712534400000 | 187.54 |
| 1712620800000 | 193.35 |
| 1712707200000 | 193.23 |
| 1712793600000 | 192.49 |
| 1712880000000 | 192.15 |
| 1713139200000 | 190.46 |
| 1713225600000 | 185.37 |
| 1713312000000 | 186.7 |
| 1713398400000 | 188.86 |
| 1713484800000 | 189.96 |
| 1713744000000 | 189.9 |
| 1713830400000 | 187.03 |
| 1713916800000 | 185.93 |
| 1714003200000 | 188.32 |
| 1714089600000 | 192 |
| 1714348800000 | 197.19 |
| 1714435200000 | 193.03 |
| 1714521600000 | 192.53 |
| 1714608000000 | 195.11 |
| 1714694400000 | 195.96 |
| 1714953600000 | 199.06 |
| 1715040000000 | 199.63 |
| 1715126400000 | 201.34 |
| 1715212800000 | 202.58 |
| 1715299200000 | 202.53 |
| 1715558400000 | 201.99 |
| 1715644800000 | 203.61 |
| 1715731200000 | 202.24 |
| 1715817600000 | 205.84 |
| 1715904000000 | 211.26 |
| 1716163200000 | 215.72 |
| 1716249600000 | 214.88 |
| 1716336000000 | 211.06 |
| 1716422400000 | 208.19 |
| 1716508800000 | 208.56 |
| 1716768000000 | 208.8 |
| 1716854400000 | 208.05 |
| 1716940800000 | 202.21 |
| 1717027200000 | 202.33 |
| 1717113600000 | 201.6399 |
| 1717372800000 | 204.8899 |
| 1717459200000 | 201.25 |
| 1717545600000 | 198.2 |
| 1717632000000 | 200.52 |
| 1717718400000 | 195.53 |
| 1717977600000 | 192.43 |
| 1718064000000 | 190.77 |
| 1718150400000 | 195.8899 |
| 1718236800000 | 195.95 |
| 1718323200000 | 194.26 |
| 1718582400000 | 194.82 |
| 1718668800000 | 196.04 |
| 1718755200000 | 197.31 |
| 1718841600000 | 199.99 |
| 1718928000000 | 199.2 |
| 1719187200000 | 206 |
| 1719273600000 | 203.47 |
| 1719360000000 | 201.08 |
| 1719446400000 | 202.69 |
| 1719532800000 | 204.18 |
| 1719792000000 | 199.05 |
| 1719878400000 | 199.3 |
| 1719964800000 | 206.66 |
| 1720051200000 | 207.95 |
| 1720137600000 | 208.4 |
| 1720396800000 | 209.1699 |
| 1720483200000 | 208.94 |
| 1720569600000 | 208.04 |
| 1720656000000 | 210.99 |
| 1720742400000 | 211.46 |
| 1721001600000 | 210.24 |
| 1721088000000 | 206.36 |
| 1721174400000 | 205.79 |
| 1721260800000 | 203.5 |
| 1721347200000 | 202.3 |
| 1721606400000 | 203.24 |
| 1721692800000 | 200.27 |
| 1721779200000 | 199.43 |
| 1721865600000 | 197.33 |
| 1721952000000 | 196.6399 |
| 1722211200000 | 194.9199 |
| 1722297600000 | 194.16 |
| 1722384000000 | 195.8899 |
| 1722470400000 | 196.05 |
| 1722556800000 | 192.44 |
| 1722816000000 | 180.2 |
| 1722902400000 | 179.18 |
| 1722988800000 | 181.3899 |
| 1723075200000 | 183.47 |
| 1723161600000 | 180.4 |
| 1723420800000 | 180.75 |
| 1723507200000 | 180.4199 |
| 1723593600000 | 180.94 |
| 1723680000000 | 182.25 |
| 1723766400000 | 187.04 |
| 1724025600000 | 189.5 |
| 1724112000000 | 189.58 |
| 1724198400000 | 190.24 |
| 1724284800000 | 190.2 |
| 1724371200000 | 189.27 |
| 1724630400000 | 186.4199 |
| 1724716800000 | 187.53 |
| 1724803200000 | 184.02 |
| 1724889600000 | 185.76 |
| 1724976000000 | 187.56 |
| 1725235200000 | 191.58 |
| 1725321600000 | 186.45 |
| 1725408000000 | 187.99 |
| 1725494400000 | 187.48 |
| 1725580800000 | 183.93 |
| 1725840000000 | 184.06 |
| 1725926400000 | 184.27 |
| 1726012800000 | 182.66 |
| 1726099200000 | 186.52 |
| 1726185600000 | 190.51 |
| 1726444800000 | 191.83 |
| 1726531200000 | 193.23 |
| 1726617600000 | 191.48 |
| 1726704000000 | 196.69 |
| 1726790400000 | 195.96 |
| 1727049600000 | 196.06 |
| 1727136000000 | 203.16 |
| 1727222400000 | 202.59 |
| 1727308800000 | 206.28 |
| 1727395200000 | 207.45 |
| 1727654400000 | 205.6699 |
| 1727740800000 | 202.26 |
| 1727827200000 | 200.15 |
| 1727913600000 | 195.3 |
| 1728000000000 | 196.34 |
| 1728259200000 | 196.86 |
| 1728345600000 | 190.9199 |
| 1728432000000 | 191.35 |
| 1728518400000 | 191.25 |
| 1728604800000 | 194.25 |
| 1728864000000 | 190.51 |
| 1728950400000 | 190.45 |
| 1729036800000 | 193.4 |
| 1729123200000 | 190.53 |
| 1729209600000 | 191.84 |
| 1729468800000 | 191.52 |
| 1729555200000 | 191.34 |
| 1729641600000 | 185.79 |
| 1729728000000 | 185.02 |
| 1729814400000 | 184.83 |
| 1730073600000 | 185.66 |
| 1730160000000 | 185.29 |
| 1730246400000 | 184.25 |
| 1730332800000 | 183 |
| 1730419200000 | 182.9 |
| 1730678400000 | 182.4199 |
| 1730764800000 | 181.72 |
| 1730851200000 | 180.44 |
| 1730937600000 | 187.21 |
| 1731024000000 | 185.02 |
| 1731283200000 | 184.32 |
| 1731369600000 | 175.81 |
| 1731456000000 | 176.02 |
| 1731542400000 | 176.73 |
| 1731628800000 | 175.38 |
| 1731888000000 | 176.31 |
| 1731974400000 | 172.55 |
| 1732060800000 | 171.09 |
| 1732147200000 | 175.4 |
| 1732233600000 | 175.82 |
| 1732492800000 | 176.94 |
| 1732579200000 | 176.61 |
| 1732665600000 | 175.55 |
| 1732752000000 | 176.31 |
| 1732838400000 | 178.47 |
| 1733097600000 | 179.8 |
| 1733184000000 | 180.62 |
| 1733270400000 | 180.73 |
| 1733356800000 | 181.86 |
| 1733443200000 | 180.51 |
| 1733702400000 | 186.33 |
| 1733788800000 | 181.32 |
| 1733875200000 | 181.49 |
| 1733961600000 | 179.53 |
| 1734048000000 | 181.12 |
| 1734307200000 | 179.49 |
| 1734393600000 | 177.65 |
| 1734480000000 | 175.93 |
| 1734566400000 | 172.13 |
| 1734652800000 | 169.35 |
| 1734912000000 | 169.16 |
| 1734998400000 | 169.1 |
| 1735257600000 | 169.99 |
| 1735516800000 | 167.6 |
| 1735603200000 | 168.05 |
| 1735776000000 | 169.12 |
| 1735862400000 | 169.35 |
| 1736121600000 | 170.99 |
| 1736208000000 | 170.4 |
| 1736294400000 | 168 |
| 1736380800000 | 170.55 |
| 1736467200000 | 169.28 |
| 1736726400000 | 165.38 |
| 1736812800000 | 165.56 |
| 1736899200000 | 167.61 |
| 1736985600000 | 168.6699 |
| 1737072000000 | 170.33 |
| 1737331200000 | 171.73 |
| 1737417600000 | 169.98 |
| 1737504000000 | 170.75 |
| 1737590400000 | 171.31 |
| 1737676800000 | 175.8 |
| 1737936000000 | 172.22 |
| 1738022400000 | 171.55 |
| 1738108800000 | 171.84 |
| 1738195200000 | 174.54 |
| 1738281600000 | 171.78 |
| 1738540800000 | 166.58 |
| 1738627200000 | 169.25 |
| 1738713600000 | 168 |
| 1738800000000 | 173.74 |
| 1738886400000 | 178.36 |
| 1739145600000 | 181.4199 |
| 1739232000000 | 180.15 |
| 1739318400000 | 179.84 |
| 1739404800000 | 181.29 |
| 1739491200000 | 182.31 |
| 1739750400000 | 184.06 |
| 1739836800000 | 185.09 |
| 1739923200000 | 181.71 |
| 1740009600000 | 184.02 |
| 1740096000000 | 180.56 |
| 1740355200000 | 178.3 |
| 1740441600000 | 176.61 |
| 1740528000000 | 178.6399 |
| 1740614400000 | 176.02 |
| 1740700800000 | 174.19 |
| 1740960000000 | 177.07 |
| 1741046400000 | 173.65 |
| 1741132800000 | 183.93 |
| 1741219200000 | 188.25 |
| 1741305600000 | 189.01 |
| 1741564800000 | 185.04 |
| 1741651200000 | 186.87 |
| 1741737600000 | 188.24 |
| 1741824000000 | 190.25 |
| 1741910400000 | 194.83 |
| 1742169600000 | 195.91 |
| 1742256000000 | 196.6699 |
| 1742342400000 | 185.49 |
| 1742428800000 | 185.75 |
| 1742515200000 | 177.1699 |
| 1742774400000 | 181.2 |
| 1742860800000 | 185.5 |
| 1742947200000 | 182.58 |
| 1743033600000 | 182.9199 |
| 1743120000000 | 181.6399 |
| 1743379200000 | 178.31 |
| 1743465600000 | 180.15 |
| 1743552000000 | 180.23 |
| 1743638400000 | 176.4 |
| 1743724800000 | 166.43 |
| 1743984000000 | 161.51 |
| 1744070400000 | 163.32 |
| 1744156800000 | 159.6399 |
| 1744243200000 | 166.26 |
| 1744329600000 | 166.91 |
| 1744588800000 | 171.93 |
| 1744675200000 | 171.38 |
| 1744761600000 | 170.45 |
| 1744848000000 | 171.15 |
| 1745280000000 | 172.63 |
| 1745366400000 | 176.21 |
| 1745452800000 | 179.79 |
| 1745539200000 | 180.97 |
| 1745798400000 | 180.54 |
| 1745884800000 | 179.73 |
| 1745971200000 | 175.23 |
| 1746057600000 | 174.48 |
| 1746144000000 | 179.37 |
| 1746403200000 | 179.15 |
| 1746489600000 | 178.55 |
| 1746576000000 | 176.87 |
| 1746662400000 | 177.35 |
| 1746748800000 | 181.08 |
| 1747008000000 | 182.21 |
| 1747094400000 | 182.9199 |
| 1747180800000 | 182.58 |
| 1747267200000 | 179.27 |
| 1747353600000 | 178.6699 |
| 1747612800000 | 180.77 |
| 1747699200000 | 180.45 |
| 1747785600000 | 179.25 |
| 1747872000000 | 177.82 |
| 1747958400000 | 178.05 |
| 1748217600000 | 181.13 |
| 1748304000000 | 179.54 |
| 1748390400000 | 178.4 |
| 1748476800000 | 178.04 |
| 1748563200000 | 176.03 |
| 1748822400000 | 175.99 |
| 1748908800000 | 174.19 |
| 1748995200000 | 178.66 |
| 1749081600000 | 179.77 |
| 1749168000000 | 177.51 |
| 1749427200000 | 179 |
| 1749513600000 | 181.87 |
| 1749600000000 | 181.34 |
| 1749686400000 | 180.29 |
| 1749772800000 | 176.61 |
| 1750032000000 | 179.44 |
| 1750118400000 | 179.31 |
| 1750204800000 | 177.16 |
| 1750291200000 | 174.76 |
| 1750377600000 | 177.3 |
| 1750636800000 | 174.38 |
| 1750723200000 | 180.8899 |
| 1750809600000 | 179.58 |
| 1750896000000 | 184.77 |
| 1750982400000 | 184.02 |
| 1751241600000 | 186.43 |
| 1751328000000 | 187.37 |
| 1751414400000 | 192.82 |
| 1751500800000 | 193.46 |
| 1751587200000 | 192.06 |
| 1751846400000 | 189.72 |
| 1751932800000 | 189.78 |
| 1752019200000 | 188.71 |
| 1752105600000 | 189.96 |
| 1752192000000 | 190.37 |
| 1752451200000 | 188.8899 |
| 1752537600000 | 187.28 |
| 1752624000000 | 185.73 |
| 1752710400000 | 187.54 |
| 1752796800000 | 189.61 |
| 1753056000000 | 192.68 |
| 1753142400000 | 193.44 |
| 1753228800000 | 194.6699 |
| 1753315200000 | 196.1699 |
| 1753401600000 | 193.78 |
| 1753660800000 | 187.61 |
| 1753747200000 | 185.99 |
| 1753833600000 | 187.33 |
| 1753920000000 | 183.85 |
| 1754006400000 | 184.48 |
| 1754265600000 | 185.38 |
| 1754352000000 | 184.8 |
| 1754438400000 | 187.5 |
| 1754524800000 | 191.66 |
| 1754611200000 | 193.6 |
| 1754870400000 | 192.69 |
| 1754956800000 | 194.57 |
| 1755043200000 | 195.97 |
| 1755129600000 | 190.8899 |
| 1755216000000 | 191.53 |
| 1755475200000 | 194.06 |
| 1755561600000 | 196.1699 |
| 1755648000000 | 196.47 |
| 1755734400000 | 197.04 |
| 1755820800000 | 198.96 |
| 1756080000000 | 201.13 |
| 1756166400000 | 201.81 |
| 1756252800000 | 196.81 |
| 1756339200000 | 199.34 |
| 1756425600000 | 199.3 |
| 1756684800000 | 199.25 |
| 1756771200000 | 195.44 |
| 1756857600000 | 197.1399 |
| 1756944000000 | 195.4199 |
| 1757030400000 | 196.08 |
| 1757289600000 | 194.53 |
| 1757376000000 | 194.11 |
| 1757462400000 | 193 |
| 1757548800000 | 193.15 |
| 1757635200000 | 195.25 |
| 1757894400000 | 201.9 |
| 1757980800000 | 202.9 |
| 1758067200000 | 200.75 |
| 1758153600000 | 198.79 |
| 1758240000000 | 202.13 |
| 1758499200000 | 207.01 |
| 1758585600000 | 210.33 |
| 1758672000000 | 215.48 |
| 1758758400000 | 215.79 |
| 1758844800000 | 212.79 |
| 1759104000000 | 215.55 |
| 1759190400000 | 215.91 |
| 1759276800000 | 220.04 |
| 1759363200000 | 219.86 |
| 1759449600000 | 222.24 |
| 1759708800000 | 221.71 |
| 1759795200000 | 222.68 |
| 1759881600000 | 224.99 |
| 1759968000000 | 227.08 |
| 1760054400000 | 225.64 |
| 1760313600000 | 225.85 |
| 1760400000000 | 219.84 |
| 1760486400000 | 227.39 |
| 1760572800000 | 227.44 |
| 1760659200000 | 223.65 |
| 1760918400000 | 229.46 |
| 1761004800000 | 224.49 |
| 1761091200000 | 225.26 |
| 1761177600000 | 229.5 |
| 1761264000000 | 230.59 |
| 1761523200000 | 230.66 |
| 1761609600000 | 231.68 |
| 1761696000000 | 234.73 |
| 1761782400000 | 233.22 |
| 1761868800000 | 233.03 |
| 1762128000000 | 233.94 |
| 1762214400000 | 230.7 |
| 1762300800000 | 228 |
| 1762387200000 | 229.48 |
| 1762473600000 | 229.71 |
| 1762732800000 | 232.51 |
| 1762819200000 | 231.13 |
| 1762905600000 | 231.78 |
| 1762992000000 | 234.06 |
| 1763078400000 | 231.42 |
| 1763337600000 | 230.52 |
| 1763424000000 | 228.54 |
| 1763510400000 | 232.79 |
| 1763596800000 | 233.28 |
| 1763683200000 | 230.11 |
| 1763942400000 | 232.44 |
| 1764028800000 | 234.36 |
| 1764115200000 | 238.81 |
| 1764201600000 | 238.81 |
| 1764288000000 | 240.73 |
| STOXX Eastern Europe 300 Basic Resources | STOXX Eastern Europe Total Market | |
|---|---|---|
| 2018 | -6.752873122432 | -17.179555758012 |
| 2019 | 38.180426240399 | 35.794537128199 |
| 2020 | 28.488239074624 | -9.6832259242618 |
| 2021 | 2.9683227368756 | 16.548334399551 |
| 2022 | -76.332786181044 | -55.286126959674 |
| 2023 | -7.1349320858274 | 23.2853771145 |
| 2024 | -6.9281986812287 | 7.4248959205767 |
| 2025 | 48.832301950533 | 45.412833409927 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH0042345196 | EE170R | EE170R INDEX | .EE170R |
| Price EUR | CH0042345188 | EE170P | EE170P INDEX | .EE170P |
| Net Return USD | CH0042345204 | EE170V | EE170V INDEX | .EE170V |
| Price USD | CH0042345170 | EE170L | EE170L INDEX | .EE170L |
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 |
|---|---|---|---|
| KGHM | Basic Resources | Poland | 45.958% |
| KETY | Basic Resources | Poland | 15.037% |
| EREGLI DEMIR CELIK | Basic Resources | Turkey | 11.509% |
| TURK ALTIN ISLETMELERI | Basic Resources | Turkey | 4.584% |
| RAL YATIRIM HOLDING ANONIM SIRKETI | Basic Resources | Turkey | 3.584% |
| VIOHALCO (ATH) | Basic Resources | Greece | 2.773% |
| KARDEMIR (D) | Basic Resources | Turkey | 2.672% |
| TR ANADOLU METAL MADENCILIK ISLETMELERI | Basic Resources | Turkey | 2.394% |
| BORUSAN BIRLESIK BORU FABRIKALARI | Basic Resources | Turkey | 2.273% |
| BORUSAN YATIRIM VE PAZ. | Basic Resources | Turkey | 2.185% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
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.