Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Retail
- 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 Retail | 11.0 | 5.7 | 0.8 | 0.5 | 2.9 | 0.1 | 50.3 | 2.5 | 58.7 |
| STOXX Eastern Europe Total Market | 695.2 | 293.2 | 0.5 | 0.1 | 10.2 | 0.0 | 3.5 | 0.0 | 6.7 |
Supersector weighting (top 10)
| Retail | 100.0 |
|---|
Country weighting
| Greece | 53.7 |
|---|---|
| Poland | 26.8 |
| Turkey | 17.0 |
| Estonia | 2.5 |
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 Retail | 12.3 | -12.6 | -5.9 | -43.3 | -17.1 | N/A | N/A | -6.0 | -17.3 | -3.7 |
| STOXX Eastern Europe Total Market | 7.0 | 22.4 | 30.6 | -28.9 | -24.4 | N/A | N/A | 30.9 | -10.8 | -5.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Eastern Europe 300 Retail | N/A | N/A | 23.5 | 32.7 | 29.7 | N/A | N/A | -0.3 | -0.6 | -0.1 |
| STOXX Eastern Europe Total Market | N/A | N/A | 18.2 | 39.2 | 34.6 | N/A | N/A | 1.3 | -0.3 | -0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Eastern Europe 300 Retail | 0.8 | 0.7 | 0.7 | 0.8 | 0.8 | 17.1 | 16.3 | 16.2 | 22.7 | 21.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Eastern Europe 300 Retail | 1.2 | 0.9 | 0.9 | 0.7 | 0.7 | 3.4 | -2.3 | -2.1 | -0.6 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 30, 2023
SUPERSECTOR INDICES
STOXX Eastern Europe 300 Retail
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 Retail | 12.7 | 11.0 | 10.3 | 9.5 | 2.9 | 2.3 | 1.3 | -1.4 |
| STOXX Eastern Europe Total Market | 7.3 | 6.7 | 6.7 | 6.6 | 1.5 | 3.8 | 0.9 | 6.1 |
Performance and annual returns
| STOXX Eastern Europe 300 Retail | |
|---|---|
| 1104451200000 | 100 |
| 1104710400000 | 101.13 |
| 1104796800000 | 99.61 |
| 1104883200000 | 98.84 |
| 1104969600000 | 97.75 |
| 1105056000000 | 97.78 |
| 1105315200000 | 98.15 |
| 1105401600000 | 99.31 |
| 1105488000000 | 100.05 |
| 1105574400000 | 100.36 |
| 1105660800000 | 100.2 |
| 1105920000000 | 101.98 |
| 1106006400000 | 101.39 |
| 1106092800000 | 101.67 |
| 1106179200000 | 101.82 |
| 1106265600000 | 102.09 |
| 1106524800000 | 103.11 |
| 1106611200000 | 103.18 |
| 1106697600000 | 104.48 |
| 1106784000000 | 104.38 |
| 1106870400000 | 103.45 |
| 1107129600000 | 104.32 |
| 1107216000000 | 105.43 |
| 1107302400000 | 104.55 |
| 1107388800000 | 103.33 |
| 1107475200000 | 103.38 |
| 1107734400000 | 103.52 |
| 1107820800000 | 102.79 |
| 1107907200000 | 102.26 |
| 1107993600000 | 101.79 |
| 1108080000000 | 103.12 |
| 1108339200000 | 104.6 |
| 1108425600000 | 104.91 |
| 1108512000000 | 104.14 |
| 1108598400000 | 104.42 |
| 1108684800000 | 104.86 |
| 1108944000000 | 104.45 |
| 1109030400000 | 104.96 |
| 1109116800000 | 105.45 |
| 1109203200000 | 105.93 |
| 1109289600000 | 106.28 |
| 1109548800000 | 107.37 |
| 1109635200000 | 105.83 |
| 1109721600000 | 104.48 |
| 1109808000000 | 105.47 |
| 1109894400000 | 106.14 |
| 1110153600000 | 107.8 |
| 1110240000000 | 108.33 |
| 1110326400000 | 107.88 |
| 1110412800000 | 107.33 |
| 1110499200000 | 107.81 |
| 1110758400000 | 105.8 |
| 1110844800000 | 105.38 |
| 1110931200000 | 103.3 |
| 1111017600000 | 101.83 |
| 1111104000000 | 101.77 |
| 1111363200000 | 98.1 |
| 1111449600000 | 98.07 |
| 1111536000000 | 95.11 |
| 1111622400000 | 97.23 |
| 1112054400000 | 95.26 |
| 1112140800000 | 95.83 |
| 1112227200000 | 97.45 |
| 1112313600000 | 99.24 |
| 1112572800000 | 97.09 |
| 1112659200000 | 97.57 |
| 1112745600000 | 97.86 |
| 1112832000000 | 98.13 |
| 1112918400000 | 97.71 |
| 1113177600000 | 97.69 |
| 1113264000000 | 96.46 |
| 1113350400000 | 98.23 |
| 1113436800000 | 96.29 |
| 1113523200000 | 95.8 |
| 1113782400000 | 94.08 |
| 1113868800000 | 96.04 |
| 1113955200000 | 96.01 |
| 1114041600000 | 96.79 |
| 1114128000000 | 98.56 |
| 1114387200000 | 98.42 |
| 1114473600000 | 97.77 |
| 1114560000000 | 96.79 |
| 1114646400000 | 95.39 |
| 1114732800000 | 95.65 |
| 1114992000000 | 95.97 |
| 1115078400000 | 97.07 |
| 1115164800000 | 98.15 |
| 1115251200000 | 99.51 |
| 1115337600000 | 99.11 |
| 1115596800000 | 98.64 |
| 1115683200000 | 98.38 |
| 1115769600000 | 97.79 |
| 1115856000000 | 97.62 |
| 1115942400000 | 96.9 |
| 1116201600000 | 96.77 |
| 1116288000000 | 95.99 |
| 1116374400000 | 96.91 |
| 1116460800000 | 96.93 |
| 1116547200000 | 96.51 |
| 1116806400000 | 95.16 |
| 1116892800000 | 95.17 |
| 1116979200000 | 95.18 |
| 1117065600000 | 95.12 |
| 1117152000000 | 96.44 |
| 1117411200000 | 96.9 |
| 1117497600000 | 97.17 |
| 1117584000000 | 95.45 |
| 1117670400000 | 96.6 |
| 1117756800000 | 97.2 |
| 1118016000000 | 97.13 |
| 1118102400000 | 96.87 |
| 1118188800000 | 97.82 |
| 1118275200000 | 98.21 |
| 1118361600000 | 98.53 |
| 1118620800000 | 97.44 |
| 1118707200000 | 97.51 |
| 1118793600000 | 97.65 |
| 1118880000000 | 98.67 |
| 1118966400000 | 98.8 |
| 1119225600000 | 97.91 |
| 1119312000000 | 98.09 |
| 1119398400000 | 98.23 |
| 1119484800000 | 97.9 |
| 1119571200000 | 98.05 |
| 1119830400000 | 97.74 |
| 1119916800000 | 97.62 |
| 1120003200000 | 97.53 |
| 1120089600000 | 97.86 |
| 1120176000000 | 98.19 |
| 1120435200000 | 97.89 |
| 1120521600000 | 96.8 |
| 1120608000000 | 97.27 |
| 1120694400000 | 96.94 |
| 1120780800000 | 97.98 |
| 1121040000000 | 98.61 |
| 1121126400000 | 98.74 |
| 1121212800000 | 98.76 |
| 1121299200000 | 99.4 |
| 1121385600000 | 98.47 |
| 1121644800000 | 98.38 |
| 1121731200000 | 99.41 |
| 1121817600000 | 101.2 |
| 1121904000000 | 101.77 |
| 1121990400000 | 101.48 |
| 1122249600000 | 100.83 |
| 1122336000000 | 100.26 |
| 1122422400000 | 101.38 |
| 1122508800000 | 101.56 |
| 1122595200000 | 101.39 |
| 1122854400000 | 102.73 |
| 1122940800000 | 103.13 |
| 1123027200000 | 104.37 |
| 1123113600000 | 105.03 |
| 1123200000000 | 104.99 |
| 1123459200000 | 104.79 |
| 1123545600000 | 103.4 |
| 1123632000000 | 104.29 |
| 1123718400000 | 103.62 |
| 1123804800000 | 102.14 |
| 1124064000000 | 102.1 |
| 1124150400000 | 103.26 |
| 1124236800000 | 102 |
| 1124323200000 | 101.05 |
| 1124409600000 | 102.64 |
| 1124668800000 | 104.4 |
| 1124755200000 | 104.07 |
| 1124841600000 | 103.65 |
| 1124928000000 | 104.96 |
| 1125014400000 | 105.31 |
| 1125273600000 | 104.98 |
| 1125360000000 | 105.97 |
| 1125446400000 | 106.74 |
| 1125532800000 | 108.79 |
| 1125619200000 | 108.61 |
| 1125878400000 | 107.97 |
| 1125964800000 | 107.69 |
| 1126051200000 | 106.74 |
| 1126137600000 | 106.28 |
| 1126224000000 | 106.97 |
| 1126483200000 | 106.86 |
| 1126569600000 | 105.21 |
| 1126656000000 | 106.99 |
| 1126742400000 | 107.02 |
| 1126828800000 | 106.67 |
| 1127088000000 | 106.12 |
| 1127174400000 | 106.3 |
| 1127260800000 | 106.93 |
| 1127347200000 | 105.84 |
| 1127433600000 | 105.35 |
| 1127692800000 | 105.26 |
| 1127779200000 | 104.14 |
| 1127865600000 | 102.73 |
| 1127952000000 | 102.8 |
| 1128038400000 | 103.54 |
| 1128297600000 | 103.44 |
| 1128384000000 | 104.88 |
| 1128470400000 | 104.61 |
| 1128556800000 | 104.98 |
| 1128643200000 | 105.26 |
| 1128902400000 | 104.87 |
| 1128988800000 | 105.03 |
| 1129075200000 | 104.09 |
| 1129161600000 | 102.27 |
| 1129248000000 | 103.39 |
| 1129507200000 | 103.79 |
| 1129593600000 | 103.77 |
| 1129680000000 | 102 |
| 1129766400000 | 102.93 |
| 1129852800000 | 102.92 |
| 1130112000000 | 102.87 |
| 1130198400000 | 103.16 |
| 1130284800000 | 101.8 |
| 1130371200000 | 102.31 |
| 1130457600000 | 102.11 |
| 1130716800000 | 102.48 |
| 1130803200000 | 103.82 |
| 1130889600000 | 105.26 |
| 1130976000000 | 104.97 |
| 1131062400000 | 103.98 |
| 1131321600000 | 103.35 |
| 1131408000000 | 103.57 |
| 1131494400000 | 103.46 |
| 1131580800000 | 103.65 |
| 1131667200000 | 103.48 |
| 1131926400000 | 103.1 |
| 1132012800000 | 102.48 |
| 1132099200000 | 102.93 |
| 1132185600000 | 103.91 |
| 1132272000000 | 104.23 |
| 1132531200000 | 103.85 |
| 1132617600000 | 104.32 |
| 1132704000000 | 106.27 |
| 1132790400000 | 106.17 |
| 1132876800000 | 105.39 |
| 1133136000000 | 105.7 |
| 1133222400000 | 106.36 |
| 1133308800000 | 107.24 |
| 1133395200000 | 107.17 |
| 1133481600000 | 108.94 |
| 1133740800000 | 109.23 |
| 1133827200000 | 109.79 |
| 1133913600000 | 110.37 |
| 1134000000000 | 110.15 |
| 1134086400000 | 108.44 |
| 1134345600000 | 109.87 |
| 1134432000000 | 108.88 |
| 1134518400000 | 109 |
| 1134604800000 | 109.19 |
| 1134691200000 | 109.94 |
| 1134950400000 | 110.51 |
| 1135036800000 | 109.38 |
| 1135123200000 | 109.11 |
| 1135209600000 | 109.37 |
| 1135296000000 | 110.1 |
| 1135641600000 | 110.22 |
| 1135728000000 | 111.16 |
| 1135814400000 | 111.42 |
| 1135900800000 | 111.31 |
| 1136160000000 | 112.77 |
| 1136246400000 | 114.17 |
| 1136332800000 | 115.7 |
| 1136419200000 | 115.68 |
| 1136505600000 | 116.39 |
| 1136764800000 | 116.4 |
| 1136851200000 | 116.03 |
| 1136937600000 | 117.37 |
| 1137024000000 | 117.46 |
| 1137110400000 | 117.44 |
| 1137369600000 | 119.53 |
| 1137456000000 | 119.65 |
| 1137542400000 | 118.7 |
| 1137628800000 | 119.26 |
| 1137715200000 | 120.81 |
| 1137974400000 | 122.37 |
| 1138060800000 | 122.65 |
| 1138147200000 | 124.95 |
| 1138233600000 | 127.13 |
| 1138320000000 | 127.14 |
| 1138579200000 | 127.24 |
| 1138665600000 | 127.31 |
| 1138752000000 | 129.08 |
| 1138838400000 | 129.63 |
| 1138924800000 | 128.64 |
| 1139184000000 | 130.22 |
| 1139270400000 | 131.13 |
| 1139356800000 | 129.31 |
| 1139443200000 | 129.15 |
| 1139529600000 | 130.12 |
| 1139788800000 | 127.88 |
| 1139875200000 | 127.12 |
| 1139961600000 | 127.07 |
| 1140048000000 | 128.61 |
| 1140134400000 | 130.5 |
| 1140393600000 | 132.13 |
| 1140480000000 | 131.63 |
| 1140566400000 | 131.48 |
| 1140652800000 | 132.72 |
| 1140739200000 | 133.57 |
| 1140998400000 | 133.59 |
| 1141084800000 | 133.83 |
| 1141171200000 | 133.53 |
| 1141257600000 | 133.97 |
| 1141344000000 | 133.48 |
| 1141603200000 | 132.51 |
| 1141689600000 | 127.46 |
| 1141776000000 | 124.11 |
| 1141862400000 | 125.12 |
| 1141948800000 | 124.47 |
| 1142208000000 | 127.69 |
| 1142294400000 | 127.04 |
| 1142380800000 | 127.57 |
| 1142467200000 | 129.28 |
| 1142553600000 | 130.08 |
| 1142812800000 | 130.32 |
| 1142899200000 | 129.12 |
| 1142985600000 | 129.74 |
| 1143072000000 | 128.99 |
| 1143158400000 | 129.26 |
| 1143417600000 | 127.38 |
| 1143504000000 | 125.6 |
| 1143590400000 | 127.52 |
| 1143676800000 | 130.46 |
| 1143763200000 | 130.2 |
| 1144022400000 | 131.82 |
| 1144108800000 | 133.26 |
| 1144195200000 | 132.98 |
| 1144281600000 | 131.81 |
| 1144368000000 | 132.56 |
| 1144627200000 | 130.9 |
| 1144713600000 | 130.56 |
| 1144800000000 | 130.59 |
| 1144886400000 | 129.44 |
| 1145318400000 | 131.34 |
| 1145404800000 | 132.77 |
| 1145491200000 | 133.15 |
| 1145577600000 | 135.78 |
| 1145836800000 | 136.85 |
| 1145923200000 | 137.67 |
| 1146009600000 | 138.21 |
| 1146096000000 | 139.4 |
| 1146182400000 | 140.52 |
| 1146441600000 | 140.35 |
| 1146528000000 | 140.92 |
| 1146614400000 | 140.16 |
| 1146700800000 | 141.84 |
| 1146787200000 | 142.7 |
| 1147046400000 | 143.24 |
| 1147132800000 | 144.88 |
| 1147219200000 | 142.91 |
| 1147305600000 | 142.32 |
| 1147392000000 | 138.21 |
| 1147651200000 | 130.48 |
| 1147737600000 | 133.66 |
| 1147824000000 | 130.62 |
| 1147910400000 | 129.08 |
| 1147996800000 | 128.72 |
| 1148256000000 | 120.15 |
| 1148342400000 | 122.78 |
| 1148428800000 | 118 |
| 1148515200000 | 118.74 |
| 1148601600000 | 121.75 |
| 1148860800000 | 122.33 |
| 1148947200000 | 121 |
| 1149033600000 | 118.53 |
| 1149120000000 | 120.01 |
| 1149206400000 | 121.04 |
| 1149465600000 | 119.19 |
| 1149552000000 | 117.89 |
| 1149638400000 | 116.78 |
| 1149724800000 | 114.73 |
| 1149811200000 | 114.76 |
| 1150070400000 | 112.85 |
| 1150156800000 | 108.57 |
| 1150243200000 | 108.61 |
| 1150329600000 | 111.22 |
| 1150416000000 | 111.99 |
| 1150675200000 | 111.49 |
| 1150761600000 | 110.85 |
| 1150848000000 | 109.14 |
| 1150934400000 | 108.35 |
| 1151020800000 | 106.24 |
| 1151280000000 | 105.19 |
| 1151366400000 | 108 |
| 1151452800000 | 108.98 |
| 1151539200000 | 110.05 |
| 1151625600000 | 115.14 |
| 1151884800000 | 116.83 |
| 1151971200000 | 118.25 |
| 1152057600000 | 114.33 |
| 1152144000000 | 116.69 |
| 1152230400000 | 116.58 |
| 1152489600000 | 116.94 |
| 1152576000000 | 117.11 |
| 1152662400000 | 116.38 |
| 1152748800000 | 113.69 |
| 1152835200000 | 114.31 |
| 1153094400000 | 111.48 |
| 1153180800000 | 113.82 |
| 1153267200000 | 114.35 |
| 1153353600000 | 118.02 |
| 1153440000000 | 117.76 |
| 1153699200000 | 116.77 |
| 1153785600000 | 117.68 |
| 1153872000000 | 119.14 |
| 1153958400000 | 122.07 |
| 1154044800000 | 121.36 |
| 1154304000000 | 121.76 |
| 1154390400000 | 121.13 |
| 1154476800000 | 121.79 |
| 1154563200000 | 120.33 |
| 1154649600000 | 123.57 |
| 1154908800000 | 123.28 |
| 1154995200000 | 123.16 |
| 1155081600000 | 125.56 |
| 1155168000000 | 124.35 |
| 1155254400000 | 125.2 |
| 1155513600000 | 125.71 |
| 1155600000000 | 125.94 |
| 1155686400000 | 128.66 |
| 1155772800000 | 128.72 |
| 1155859200000 | 127.31 |
| 1156118400000 | 127.36 |
| 1156204800000 | 126.94 |
| 1156291200000 | 127.45 |
| 1156377600000 | 125.92 |
| 1156464000000 | 126.07 |
| 1156723200000 | 126.44 |
| 1156809600000 | 128.22 |
| 1156896000000 | 128.48 |
| 1156982400000 | 128.39 |
| 1157068800000 | 129.1 |
| 1157328000000 | 131.33 |
| 1157414400000 | 130.85 |
| 1157500800000 | 130.57 |
| 1157587200000 | 130.44 |
| 1157673600000 | 130.67 |
| 1157932800000 | 130.31 |
| 1158019200000 | 132.04 |
| 1158105600000 | 131.9 |
| 1158192000000 | 131.2 |
| 1158278400000 | 131.68 |
| 1158537600000 | 131.72 |
| 1158624000000 | 133.67 |
| 1158710400000 | 132.7 |
| 1158796800000 | 131.66 |
| 1158883200000 | 129.89 |
| 1159142400000 | 129.76 |
| 1159228800000 | 130.5 |
| 1159315200000 | 131.92 |
| 1159401600000 | 131.98 |
| 1159488000000 | 132 |
| 1159747200000 | 133.22 |
| 1159833600000 | 132.38 |
| 1159920000000 | 132.29 |
| 1160006400000 | 132.52 |
| 1160092800000 | 132.71 |
| 1160352000000 | 134.24 |
| 1160438400000 | 135.62 |
| 1160524800000 | 135.77 |
| 1160611200000 | 137.56 |
| 1160697600000 | 137.28 |
| 1160956800000 | 137.8 |
| 1161043200000 | 136.21 |
| 1161129600000 | 137.25 |
| 1161216000000 | 138.23 |
| 1161302400000 | 137.95 |
| 1161561600000 | 136.9 |
| 1161648000000 | 136.84 |
| 1161734400000 | 137.72 |
| 1161820800000 | 141.01 |
| 1161907200000 | 141.38 |
| 1162166400000 | 139.93 |
| 1162252800000 | 141.52 |
| 1162339200000 | 141.37 |
| 1162425600000 | 140.48 |
| 1162512000000 | 140.59 |
| 1162771200000 | 141.58 |
| 1162857600000 | 142.76 |
| 1162944000000 | 141.72 |
| 1163030400000 | 142.64 |
| 1163116800000 | 143.17 |
| 1163376000000 | 141.81 |
| 1163462400000 | 142.21 |
| 1163548800000 | 140.9 |
| 1163635200000 | 141.7 |
| 1163721600000 | 141.81 |
| 1163980800000 | 141.98 |
| 1164067200000 | 142.68 |
| 1164153600000 | 141.38 |
| 1164240000000 | 142.02 |
| 1164326400000 | 141.97 |
| 1164585600000 | 142.14 |
| 1164672000000 | 140.71 |
| 1164758400000 | 142.37 |
| 1164844800000 | 145.7 |
| 1164931200000 | 147.07 |
| 1165190400000 | 147.87 |
| 1165276800000 | 148.63 |
| 1165363200000 | 149.6 |
| 1165449600000 | 151.38 |
| 1165536000000 | 150.89 |
| 1165795200000 | 149.83 |
| 1165881600000 | 150.42 |
| 1165968000000 | 150.06 |
| 1166054400000 | 150.79 |
| 1166140800000 | 153.56 |
| 1166400000000 | 153.16 |
| 1166486400000 | 152.59 |
| 1166572800000 | 152.95 |
| 1166659200000 | 153.02 |
| 1166745600000 | 153.41 |
| 1167177600000 | 155.44 |
| 1167264000000 | 157.23 |
| 1167350400000 | 156.94 |
| 1167696000000 | 157.42 |
| 1167782400000 | 157.74 |
| 1167868800000 | 154.29 |
| 1167955200000 | 152.13 |
| 1168214400000 | 150.7 |
| 1168300800000 | 150.15 |
| 1168387200000 | 148.93 |
| 1168473600000 | 151.59 |
| 1168560000000 | 154.73 |
| 1168819200000 | 157.35 |
| 1168905600000 | 156.08 |
| 1168992000000 | 156.76 |
| 1169078400000 | 159.29 |
| 1169164800000 | 159.56 |
| 1169424000000 | 161.3 |
| 1169510400000 | 161.05 |
| 1169596800000 | 162.07 |
| 1169683200000 | 160.59 |
| 1169769600000 | 159.31 |
| 1170028800000 | 159.64 |
| 1170115200000 | 160.67 |
| 1170201600000 | 162.71 |
| 1170288000000 | 165.34 |
| 1170374400000 | 165.97 |
| 1170633600000 | 163.76 |
| 1170720000000 | 163.51 |
| 1170806400000 | 163.23 |
| 1170892800000 | 163.82 |
| 1170979200000 | 162.73 |
| 1171238400000 | 161.16 |
| 1171324800000 | 164 |
| 1171411200000 | 165.87 |
| 1171497600000 | 165.84 |
| 1171584000000 | 166.25 |
| 1171843200000 | 167.62 |
| 1171929600000 | 165.19 |
| 1172016000000 | 164.75 |
| 1172102400000 | 166.4 |
| 1172188800000 | 167.51 |
| 1172448000000 | 166.66 |
| 1172534400000 | 161.71 |
| 1172620800000 | 159.47 |
| 1172707200000 | 156.88 |
| 1172793600000 | 157.06 |
| 1173052800000 | 149.49 |
| 1173139200000 | 152.67 |
| 1173225600000 | 155.6 |
| 1173312000000 | 158.64 |
| 1173398400000 | 159.59 |
| 1173657600000 | 159.84 |
| 1173744000000 | 160.59 |
| 1173830400000 | 156.29 |
| 1173916800000 | 159.41 |
| 1174003200000 | 159.53 |
| 1174262400000 | 161.45 |
| 1174348800000 | 161.41 |
| 1174435200000 | 162.58 |
| 1174521600000 | 166 |
| 1174608000000 | 165.65 |
| 1174867200000 | 168.84 |
| 1174953600000 | 166.81 |
| 1175040000000 | 164.48 |
| 1175126400000 | 166.56 |
| 1175212800000 | 167.44 |
| 1175472000000 | 168.35 |
| 1175558400000 | 170.3 |
| 1175644800000 | 171.32 |
| 1175731200000 | 174.36 |
| 1176163200000 | 174.6 |
| 1176249600000 | 174.24 |
| 1176336000000 | 171.8 |
| 1176422400000 | 172.95 |
| 1176681600000 | 176.08 |
| 1176768000000 | 177.97 |
| 1176854400000 | 177.09 |
| 1176940800000 | 176.85 |
| 1177027200000 | 179.08 |
| 1177286400000 | 178.35 |
| 1177372800000 | 179.42 |
| 1177459200000 | 184.01 |
| 1177545600000 | 184.42 |
| 1177632000000 | 183.31 |
| 1177891200000 | 178.75 |
| 1177977600000 | 177.05 |
| 1178064000000 | 179.31 |
| 1178150400000 | 179.23 |
| 1178236800000 | 181.08 |
| 1178496000000 | 182.71 |
| 1178582400000 | 180 |
| 1178668800000 | 179.96 |
| 1178755200000 | 177.91 |
| 1178841600000 | 178.3 |
| 1179100800000 | 179.92 |
| 1179187200000 | 181.08 |
| 1179273600000 | 182.61 |
| 1179360000000 | 183.97 |
| 1179446400000 | 186.15 |
| 1179705600000 | 190.7 |
| 1179792000000 | 189.19 |
| 1179878400000 | 192.61 |
| 1179964800000 | 190.74 |
| 1180051200000 | 191.59 |
| 1180310400000 | 190.94 |
| 1180396800000 | 192.26 |
| 1180483200000 | 189.75 |
| 1180569600000 | 193.48 |
| 1180656000000 | 194.64 |
| 1180915200000 | 195.03 |
| 1181001600000 | 195.59 |
| 1181088000000 | 195.79 |
| 1181174400000 | 193.72 |
| 1181260800000 | 190.48 |
| 1181520000000 | 192.94 |
| 1181606400000 | 191.83 |
| 1181692800000 | 193.24 |
| 1181779200000 | 195.55 |
| 1181865600000 | 198.12 |
| 1182124800000 | 202.63 |
| 1182211200000 | 203.17 |
| 1182297600000 | 203.88 |
| 1182384000000 | 204.26 |
| 1182470400000 | 206.41 |
| 1182729600000 | 206.12 |
| 1182816000000 | 208.33 |
| 1182902400000 | 205.34 |
| 1182988800000 | 210.07 |
| 1183075200000 | 212.89 |
| 1183334400000 | 214.01 |
| 1183420800000 | 215.75 |
| 1183507200000 | 217.04 |
| 1183593600000 | 215.42 |
| 1183680000000 | 216.8 |
| 1183939200000 | 216.92 |
| 1184025600000 | 215.77 |
| 1184112000000 | 214.3 |
| 1184198400000 | 217.29 |
| 1184284800000 | 217.21 |
| 1184544000000 | 217.1 |
| 1184630400000 | 216.75 |
| 1184716800000 | 216.92 |
| 1184803200000 | 219.71 |
| 1184889600000 | 220.16 |
| 1185148800000 | 223.06 |
| 1185235200000 | 220.93 |
| 1185321600000 | 216.84 |
| 1185408000000 | 212.88 |
| 1185494400000 | 208.51 |
| 1185753600000 | 209.47 |
| 1185840000000 | 214.16 |
| 1185926400000 | 212.49 |
| 1186012800000 | 212.51 |
| 1186099200000 | 212.89 |
| 1186358400000 | 208.73 |
| 1186444800000 | 208.53 |
| 1186531200000 | 215.98 |
| 1186617600000 | 211.36 |
| 1186704000000 | 206.41 |
| 1186963200000 | 209.75 |
| 1187049600000 | 208.97 |
| 1187136000000 | 204.7 |
| 1187222400000 | 191.26 |
| 1187308800000 | 195.17 |
| 1187568000000 | 196.01 |
| 1187654400000 | 193.74 |
| 1187740800000 | 203.66 |
| 1187827200000 | 206.29 |
| 1187913600000 | 206.78 |
| 1188172800000 | 210.35 |
| 1188259200000 | 208.82 |
| 1188345600000 | 209.36 |
| 1188432000000 | 211.56 |
| 1188518400000 | 216.64 |
| 1188777600000 | 215.07 |
| 1188864000000 | 215.68 |
| 1188950400000 | 214.7 |
| 1189036800000 | 214.16 |
| 1189123200000 | 211.21 |
| 1189382400000 | 209.96 |
| 1189468800000 | 214.67 |
| 1189555200000 | 214.02 |
| 1189641600000 | 215.77 |
| 1189728000000 | 216.04 |
| 1189987200000 | 214.43 |
| 1190073600000 | 215 |
| 1190160000000 | 219.28 |
| 1190246400000 | 221.01 |
| 1190332800000 | 221.19 |
| 1190592000000 | 220.66 |
| 1190678400000 | 219.96 |
| 1190764800000 | 221.29 |
| 1190851200000 | 223.46 |
| 1190937600000 | 222.68 |
| 1191196800000 | 221.56 |
| 1191283200000 | 220.37 |
| 1191369600000 | 219.37 |
| 1191456000000 | 221.71 |
| 1191542400000 | 225.71 |
| 1191801600000 | 224.19 |
| 1191888000000 | 226.26 |
| 1191974400000 | 226.15 |
| 1192060800000 | 229.74 |
| 1192147200000 | 228.38 |
| 1192406400000 | 227.29 |
| 1192492800000 | 223.81 |
| 1192579200000 | 227.52 |
| 1192665600000 | 226.86 |
| 1192752000000 | 225.71 |
| 1193011200000 | 221.28 |
| 1193097600000 | 226.15 |
| 1193184000000 | 225.17 |
| 1193270400000 | 228.15 |
| 1193356800000 | 231.36 |
| 1193616000000 | 231.91 |
| 1193702400000 | 231.04 |
| 1193788800000 | 231.75 |
| 1193875200000 | 230.14 |
| 1193961600000 | 230.18 |
| 1194220800000 | 230.25 |
| 1194307200000 | 232.36 |
| 1194393600000 | 230.38 |
| 1194480000000 | 229.39 |
| 1194566400000 | 226.95 |
| 1194825600000 | 225.88 |
| 1194912000000 | 226.59 |
| 1194998400000 | 227.88 |
| 1195084800000 | 222.36 |
| 1195171200000 | 221.1 |
| 1195430400000 | 219.62 |
| 1195516800000 | 218.16 |
| 1195603200000 | 214.39 |
| 1195689600000 | 218.14 |
| 1195776000000 | 220.25 |
| 1196035200000 | 219.2 |
| 1196121600000 | 217.67 |
| 1196208000000 | 222.57 |
| 1196294400000 | 223.49 |
| 1196380800000 | 223.91 |
| 1196640000000 | 227.41 |
| 1196726400000 | 226.18 |
| 1196812800000 | 229.72 |
| 1196899200000 | 230.6 |
| 1196985600000 | 235.11 |
| 1197244800000 | 236.8 |
| 1197331200000 | 237.42 |
| 1197417600000 | 237.71 |
| 1197504000000 | 232.45 |
| 1197590400000 | 230.71 |
| 1197849600000 | 225.84 |
| 1197936000000 | 227.49 |
| 1198022400000 | 226.5 |
| 1198108800000 | 227.05 |
| 1198195200000 | 226.81 |
| 1198454400000 | 230.58 |
| 1198713600000 | 233.18 |
| 1198800000000 | 236.86 |
| 1199059200000 | 235.85 |
| 1199232000000 | 236.63 |
| 1199318400000 | 234.55 |
| 1199404800000 | 233.48 |
| 1199664000000 | 227.51 |
| 1199750400000 | 226.28 |
| 1199836800000 | 222.45 |
| 1199923200000 | 222.62 |
| 1200009600000 | 225.7 |
| 1200268800000 | 224.55 |
| 1200355200000 | 223.57 |
| 1200441600000 | 212.69 |
| 1200528000000 | 211.33 |
| 1200614400000 | 208.18 |
| 1200873600000 | 197.73 |
| 1200960000000 | 193.75 |
| 1201046400000 | 190.88 |
| 1201132800000 | 203.66 |
| 1201219200000 | 205.1 |
| 1201478400000 | 203.73 |
| 1201564800000 | 208.33 |
| 1201651200000 | 209.09 |
| 1201737600000 | 207.67 |
| 1201824000000 | 209.02 |
| 1202083200000 | 214.41 |
| 1202169600000 | 208.62 |
| 1202256000000 | 208.4 |
| 1202342400000 | 202.42 |
| 1202428800000 | 202.4 |
| 1202688000000 | 200.29 |
| 1202774400000 | 208.67 |
| 1202860800000 | 210.13 |
| 1202947200000 | 212.42 |
| 1203033600000 | 210.18 |
| 1203292800000 | 215.01 |
| 1203379200000 | 216.07 |
| 1203465600000 | 215.12 |
| 1203552000000 | 217.66 |
| 1203638400000 | 217.34 |
| 1203897600000 | 219.77 |
| 1203984000000 | 220.89 |
| 1204070400000 | 224.04 |
| 1204156800000 | 224.16 |
| 1204243200000 | 216.61 |
| 1204502400000 | 214.84 |
| 1204588800000 | 215.08 |
| 1204675200000 | 215.69 |
| 1204761600000 | 214.65 |
| 1204848000000 | 213.42 |
| 1205107200000 | 215.66 |
| 1205193600000 | 217.95 |
| 1205280000000 | 220.58 |
| 1205366400000 | 219.04 |
| 1205452800000 | 221.6 |
| 1205712000000 | 213.12 |
| 1205798400000 | 216.92 |
| 1205884800000 | 215.25 |
| 1205971200000 | 211.8 |
| 1206403200000 | 212.06 |
| 1206489600000 | 212.68 |
| 1206576000000 | 213.79 |
| 1206662400000 | 211.92 |
| 1206921600000 | 209.05 |
| 1207008000000 | 209.96 |
| 1207094400000 | 211.81 |
| 1207180800000 | 209.65 |
| 1207267200000 | 212.14 |
| 1207526400000 | 213.35 |
| 1207612800000 | 213.67 |
| 1207699200000 | 213.84 |
| 1207785600000 | 212.68 |
| 1207872000000 | 211.59 |
| 1208131200000 | 209.94 |
| 1208217600000 | 208.09 |
| 1208304000000 | 209.92 |
| 1208390400000 | 211.91 |
| 1208476800000 | 211.72 |
| 1208736000000 | 213.92 |
| 1208822400000 | 216.28 |
| 1208908800000 | 216.44 |
| 1208995200000 | 215.42 |
| 1209081600000 | 216.52 |
| 1209340800000 | 217.07 |
| 1209427200000 | 214.68 |
| 1209513600000 | 217.21 |
| 1209600000000 | 215.61 |
| 1209686400000 | 218.38 |
| 1209945600000 | 221.37 |
| 1210032000000 | 222.94 |
| 1210118400000 | 225.33 |
| 1210204800000 | 224.49 |
| 1210291200000 | 220.94 |
| 1210550400000 | 222.37 |
| 1210636800000 | 220.82 |
| 1210723200000 | 220.54 |
| 1210809600000 | 217.47 |
| 1210896000000 | 219.61 |
| 1211155200000 | 219.78 |
| 1211241600000 | 221.96 |
| 1211328000000 | 222.15 |
| 1211414400000 | 222.09 |
| 1211500800000 | 225.35 |
| 1211760000000 | 222.52 |
| 1211846400000 | 221.38 |
| 1211932800000 | 221.63 |
| 1212019200000 | 222.24 |
| 1212105600000 | 222.22 |
| 1212364800000 | 220.7 |
| 1212451200000 | 221.58 |
| 1212537600000 | 219.01 |
| 1212624000000 | 218.3 |
| 1212710400000 | 215.65 |
| 1212969600000 | 217.54 |
| 1213056000000 | 212.26 |
| 1213142400000 | 211.8 |
| 1213228800000 | 211.89 |
| 1213315200000 | 211.47 |
| 1213574400000 | 214.16 |
| 1213660800000 | 215.53 |
| 1213747200000 | 215.79 |
| 1213833600000 | 216.62 |
| 1213920000000 | 217.35 |
| 1214179200000 | 215.23 |
| 1214265600000 | 215.07 |
| 1214352000000 | 215.03 |
| 1214438400000 | 216.14 |
| 1214524800000 | 212.94 |
| 1214784000000 | 216.4 |
| 1214870400000 | 208.07 |
| 1214956800000 | 207.7 |
| 1215043200000 | 206.88 |
| 1215129600000 | 207.56 |
| 1215388800000 | 207.61 |
| 1215475200000 | 206.38 |
| 1215561600000 | 209.92 |
| 1215648000000 | 208.92 |
| 1215734400000 | 203.29 |
| 1215993600000 | 202.72 |
| 1216080000000 | 197.67 |
| 1216166400000 | 198.71 |
| 1216252800000 | 202.58 |
| 1216339200000 | 206.68 |
| 1216598400000 | 207.89 |
| 1216684800000 | 204.58 |
| 1216771200000 | 206.01 |
| 1216857600000 | 206.12 |
| 1216944000000 | 204.45 |
| 1217203200000 | 205.7 |
| 1217289600000 | 204.88 |
| 1217376000000 | 208.46 |
| 1217462400000 | 211.58 |
| 1217548800000 | 213.88 |
| 1217808000000 | 217.62 |
| 1217894400000 | 212.41 |
| 1217980800000 | 211.67 |
| 1218067200000 | 212.33 |
| 1218153600000 | 209.9 |
| 1218412800000 | 212.14 |
| 1218499200000 | 209.52 |
| 1218585600000 | 206.37 |
| 1218672000000 | 207.19 |
| 1218758400000 | 204.34 |
| 1219017600000 | 203.58 |
| 1219104000000 | 201.2 |
| 1219190400000 | 201.52 |
| 1219276800000 | 201.63 |
| 1219363200000 | 203.4 |
| 1219622400000 | 204.32 |
| 1219708800000 | 202.52 |
| 1219795200000 | 200.05 |
| 1219881600000 | 200.77 |
| 1219968000000 | 202.35 |
| 1220227200000 | 201.25 |
| 1220313600000 | 200.46 |
| 1220400000000 | 197.23 |
| 1220486400000 | 192.8 |
| 1220572800000 | 187.27 |
| 1220832000000 | 189.66 |
| 1220918400000 | 187.19 |
| 1221004800000 | 186.06 |
| 1221091200000 | 183.04 |
| 1221177600000 | 186.76 |
| 1221436800000 | 179.72 |
| 1221523200000 | 174.92 |
| 1221609600000 | 175.85 |
| 1221696000000 | 170.14 |
| 1221782400000 | 182.26 |
| 1222041600000 | 183.31 |
| 1222128000000 | 183.94 |
| 1222214400000 | 181.92 |
| 1222300800000 | 181.94 |
| 1222387200000 | 181.23 |
| 1222646400000 | 176.64 |
| 1222732800000 | 173.98 |
| 1222819200000 | 174.68 |
| 1222905600000 | 169.55 |
| 1222992000000 | 167.43 |
| 1223251200000 | 152.95 |
| 1223337600000 | 152.16 |
| 1223424000000 | 144.75 |
| 1223510400000 | 150.52 |
| 1223596800000 | 137.61 |
| 1223856000000 | 142.4199 |
| 1223942400000 | 154.08 |
| 1224028800000 | 143.78 |
| 1224115200000 | 137.98 |
| 1224201600000 | 136.03 |
| 1224460800000 | 138.53 |
| 1224547200000 | 137.93 |
| 1224633600000 | 130.41 |
| 1224720000000 | 129.09 |
| 1224806400000 | 121.14 |
| 1225065600000 | 118.63 |
| 1225152000000 | 121.47 |
| 1225238400000 | 128.06 |
| 1225324800000 | 126.5 |
| 1225411200000 | 122.11 |
| 1225670400000 | 124.06 |
| 1225756800000 | 131.86 |
| 1225843200000 | 133.62 |
| 1225929600000 | 127.46 |
| 1226016000000 | 126.68 |
| 1226275200000 | 127.62 |
| 1226361600000 | 121.74 |
| 1226448000000 | 119.8 |
| 1226534400000 | 118.07 |
| 1226620800000 | 118.91 |
| 1226880000000 | 112.03 |
| 1226966400000 | 108.54 |
| 1227052800000 | 107.21 |
| 1227139200000 | 98.37 |
| 1227225600000 | 103.65 |
| 1227484800000 | 114.48 |
| 1227571200000 | 124.9 |
| 1227657600000 | 122.58 |
| 1227744000000 | 123.66 |
| 1227830400000 | 123.08 |
| 1228089600000 | 121.21 |
| 1228176000000 | 119.65 |
| 1228262400000 | 117.86 |
| 1228348800000 | 118.35 |
| 1228435200000 | 116.04 |
| 1228694400000 | 119.94 |
| 1228780800000 | 119.11 |
| 1228867200000 | 120.35 |
| 1228953600000 | 123.02 |
| 1229040000000 | 124.22 |
| 1229299200000 | 125.2 |
| 1229385600000 | 125.38 |
| 1229472000000 | 128.91 |
| 1229558400000 | 127.78 |
| 1229644800000 | 123.13 |
| 1229904000000 | 120.9 |
| 1229990400000 | 121.63 |
| 1230076800000 | 121.54 |
| 1230508800000 | 119.57 |
| 1230595200000 | 120.56 |
| 1230681600000 | 118.63 |
| 1230854400000 | 120.13 |
| 1231113600000 | 120.83 |
| 1231200000000 | 121.88 |
| 1231286400000 | 123.64 |
| 1231372800000 | 122.26 |
| 1231459200000 | 122.46 |
| 1231718400000 | 122.41 |
| 1231804800000 | 123.74 |
| 1231891200000 | 120.34 |
| 1231977600000 | 117.49 |
| 1232064000000 | 116.33 |
| 1232323200000 | 114.09 |
| 1232409600000 | 112.17 |
| 1232496000000 | 113.2 |
| 1232582400000 | 111.29 |
| 1232668800000 | 109.74 |
| 1232928000000 | 113.07 |
| 1233014400000 | 113.88 |
| 1233100800000 | 114.16 |
| 1233187200000 | 111.69 |
| 1233273600000 | 108.79 |
| 1233532800000 | 105.52 |
| 1233619200000 | 104.52 |
| 1233705600000 | 106.16 |
| 1233792000000 | 106.05 |
| 1233878400000 | 112.81 |
| 1234137600000 | 116.21 |
| 1234224000000 | 115.59 |
| 1234310400000 | 115.81 |
| 1234396800000 | 116.75 |
| 1234483200000 | 118.84 |
| 1234742400000 | 114.58 |
| 1234828800000 | 109.62 |
| 1234915200000 | 107.94 |
| 1235001600000 | 109.27 |
| 1235088000000 | 105.36 |
| 1235347200000 | 106.81 |
| 1235433600000 | 104.26 |
| 1235520000000 | 104.95 |
| 1235606400000 | 106.3 |
| 1235692800000 | 104.84 |
| 1235952000000 | 100.97 |
| 1236038400000 | 101.3199 |
| 1236124800000 | 103.05 |
| 1236211200000 | 101.53 |
| 1236297600000 | 102.03 |
| 1236556800000 | 101.85 |
| 1236643200000 | 104.94 |
| 1236729600000 | 106.26 |
| 1236816000000 | 106.86 |
| 1236902400000 | 109 |
| 1237161600000 | 113.24 |
| 1237248000000 | 113.19 |
| 1237334400000 | 114.34 |
| 1237420800000 | 116.62 |
| 1237507200000 | 116.23 |
| 1237766400000 | 117.6 |
| 1237852800000 | 116.73 |
| 1237939200000 | 118.19 |
| 1238025600000 | 120.12 |
| 1238112000000 | 117.55 |
| 1238371200000 | 113.7 |
| 1238457600000 | 118.68 |
| 1238544000000 | 122.64 |
| 1238630400000 | 128.27 |
| 1238716800000 | 126.93 |
| 1238976000000 | 126.4 |
| 1239062400000 | 125.52 |
| 1239148800000 | 126.44 |
| 1239235200000 | 131.54 |
| 1239667200000 | 137.77 |
| 1239753600000 | 141.3899 |
| 1239840000000 | 145.3899 |
| 1239926400000 | 144.75 |
| 1240185600000 | 143.32 |
| 1240272000000 | 140.25 |
| 1240358400000 | 140.26 |
| 1240444800000 | 142.25 |
| 1240531200000 | 144.94 |
| 1240790400000 | 142.1699 |
| 1240876800000 | 144.37 |
| 1240963200000 | 150.48 |
| 1241049600000 | 154.3899 |
| 1241136000000 | 154.65 |
| 1241395200000 | 158.18 |
| 1241481600000 | 155.79 |
| 1241568000000 | 156.1699 |
| 1241654400000 | 158.82 |
| 1241740800000 | 159.28 |
| 1242000000000 | 159.08 |
| 1242086400000 | 168.35 |
| 1242172800000 | 168.25 |
| 1242259200000 | 163.24 |
| 1242345600000 | 164.86 |
| 1242604800000 | 168.33 |
| 1242691200000 | 172.49 |
| 1242777600000 | 174.96 |
| 1242864000000 | 172.46 |
| 1242950400000 | 176.18 |
| 1243209600000 | 175.79 |
| 1243296000000 | 173.86 |
| 1243382400000 | 174.1399 |
| 1243468800000 | 172.88 |
| 1243555200000 | 175.69 |
| 1243814400000 | 182.47 |
| 1243900800000 | 184.43 |
| 1243987200000 | 182.69 |
| 1244073600000 | 184.6399 |
| 1244160000000 | 185.27 |
| 1244419200000 | 179.55 |
| 1244505600000 | 181.34 |
| 1244592000000 | 181.96 |
| 1244678400000 | 179.29 |
| 1244764800000 | 177.48 |
| 1245024000000 | 176.6 |
| 1245110400000 | 177.45 |
| 1245196800000 | 174.82 |
| 1245283200000 | 176.6699 |
| 1245369600000 | 179.15 |
| 1245628800000 | 174.81 |
| 1245715200000 | 175.61 |
| 1245801600000 | 178.94 |
| 1245888000000 | 177.98 |
| 1245974400000 | 180.59 |
| 1246233600000 | 182.57 |
| 1246320000000 | 185.16 |
| 1246406400000 | 184.27 |
| 1246492800000 | 184.24 |
| 1246579200000 | 185.08 |
| 1246838400000 | 182.49 |
| 1246924800000 | 182.4 |
| 1247011200000 | 180.23 |
| 1247097600000 | 181.66 |
| 1247184000000 | 180.24 |
| 1247443200000 | 180.09 |
| 1247529600000 | 179.71 |
| 1247616000000 | 185.57 |
| 1247702400000 | 185.34 |
| 1247788800000 | 186.59 |
| 1248048000000 | 190.66 |
| 1248134400000 | 189.01 |
| 1248220800000 | 189.59 |
| 1248307200000 | 193.61 |
| 1248393600000 | 198.62 |
| 1248652800000 | 200.46 |
| 1248739200000 | 201.8 |
| 1248825600000 | 204.7 |
| 1248912000000 | 204.85 |
| 1248998400000 | 207.74 |
| 1249257600000 | 212.31 |
| 1249344000000 | 211.67 |
| 1249430400000 | 211.23 |
| 1249516800000 | 210.28 |
| 1249603200000 | 211.03 |
| 1249862400000 | 215.03 |
| 1249948800000 | 212.45 |
| 1250035200000 | 215.96 |
| 1250121600000 | 220.91 |
| 1250208000000 | 218.96 |
| 1250467200000 | 215.26 |
| 1250553600000 | 214.96 |
| 1250640000000 | 216.61 |
| 1250726400000 | 220.85 |
| 1250812800000 | 221.1 |
| 1251072000000 | 222.33 |
| 1251158400000 | 227.33 |
| 1251244800000 | 227.07 |
| 1251331200000 | 224.87 |
| 1251417600000 | 229.25 |
| 1251676800000 | 228.57 |
| 1251763200000 | 230.37 |
| 1251849600000 | 221.79 |
| 1251936000000 | 223.98 |
| 1252022400000 | 223.99 |
| 1252281600000 | 224.91 |
| 1252368000000 | 229.75 |
| 1252454400000 | 230.7 |
| 1252540800000 | 232.7 |
| 1252627200000 | 241.18 |
| 1252886400000 | 237.73 |
| 1252972800000 | 236.55 |
| 1253059200000 | 239.64 |
| 1253145600000 | 241.16 |
| 1253232000000 | 236.66 |
| 1253491200000 | 234.36 |
| 1253577600000 | 240.91 |
| 1253664000000 | 246.62 |
| 1253750400000 | 246.72 |
| 1253836800000 | 244.45 |
| 1254096000000 | 244.72 |
| 1254182400000 | 250.12 |
| 1254268800000 | 250.26 |
| 1254355200000 | 256.3 |
| 1254441600000 | 249.83 |
| 1254700800000 | 252.31 |
| 1254787200000 | 255.89 |
| 1254873600000 | 252.45 |
| 1254960000000 | 253.76 |
| 1255046400000 | 252.02 |
| 1255305600000 | 252.66 |
| 1255392000000 | 252.17 |
| 1255478400000 | 254.75 |
| 1255564800000 | 255.3 |
| 1255651200000 | 253.63 |
| 1255910400000 | 254.16 |
| 1255996800000 | 256.38 |
| 1256083200000 | 253.4 |
| 1256169600000 | 250.45 |
| 1256256000000 | 251.7 |
| 1256515200000 | 247.54 |
| 1256601600000 | 240.14 |
| 1256688000000 | 235.05 |
| 1256774400000 | 242.37 |
| 1256860800000 | 240.94 |
| 1257120000000 | 246.16 |
| 1257206400000 | 242.09 |
| 1257292800000 | 246.6 |
| 1257379200000 | 247.34 |
| 1257465600000 | 246.67 |
| 1257724800000 | 254.7 |
| 1257811200000 | 255.15 |
| 1257897600000 | 257.7799 |
| 1257984000000 | 254.38 |
| 1258070400000 | 252.94 |
| 1258329600000 | 257.38 |
| 1258416000000 | 255.06 |
| 1258502400000 | 254.21 |
| 1258588800000 | 252.84 |
| 1258675200000 | 251.66 |
| 1258934400000 | 252.87 |
| 1259020800000 | 253.68 |
| 1259107200000 | 254.49 |
| 1259193600000 | 247.83 |
| 1259280000000 | 249.2 |
| 1259539200000 | 251.06 |
| 1259625600000 | 262.83 |
| 1259712000000 | 265.14 |
| 1259798400000 | 269.12 |
| 1259884800000 | 268.97 |
| 1260144000000 | 272.91 |
| 1260230400000 | 272.5299 |
| 1260316800000 | 277.48 |
| 1260403200000 | 276.85 |
| 1260489600000 | 281.2 |
| 1260748800000 | 285.43 |
| 1260835200000 | 282.32 |
| 1260921600000 | 277.94 |
| 1261008000000 | 264.79 |
| 1261094400000 | 268.57 |
| 1261353600000 | 274.2799 |
| 1261440000000 | 274.94 |
| 1261526400000 | 277.91 |
| 1261612800000 | 280.07 |
| 1261958400000 | 276.21 |
| 1262044800000 | 276.36 |
| 1262131200000 | 274.62 |
| 1262217600000 | 277.45 |
| 1262563200000 | 280.77 |
| 1262649600000 | 282.88 |
| 1262736000000 | 283.81 |
| 1262822400000 | 283.43 |
| 1262908800000 | 284.52 |
| 1263168000000 | 292.81 |
| 1263254400000 | 290.76 |
| 1263340800000 | 290.39 |
| 1263427200000 | 290.33 |
| 1263513600000 | 288.38 |
| 1263772800000 | 288.96 |
| 1263859200000 | 287.86 |
| 1263945600000 | 287.8 |
| 1264032000000 | 283.66 |
| 1264118400000 | 282.76 |
| 1264377600000 | 280.18 |
| 1264464000000 | 279.3 |
| 1264550400000 | 276.45 |
| 1264636800000 | 276.91 |
| 1264723200000 | 277.46 |
| 1264982400000 | 276.08 |
| 1265068800000 | 279.32 |
| 1265155200000 | 281.3 |
| 1265241600000 | 275.7 |
| 1265328000000 | 273.37 |
| 1265587200000 | 268.11 |
| 1265673600000 | 268.77 |
| 1265760000000 | 274.71 |
| 1265846400000 | 272.65 |
| 1265932800000 | 272.13 |
| 1266192000000 | 271.98 |
| 1266278400000 | 274.06 |
| 1266364800000 | 270.48 |
| 1266451200000 | 270.7 |
| 1266537600000 | 268.43 |
| 1266796800000 | 268.35 |
| 1266883200000 | 265.25 |
| 1266969600000 | 261.61 |
| 1267056000000 | 257.91 |
| 1267142400000 | 264.45 |
| 1267401600000 | 267.35 |
| 1267488000000 | 271.66 |
| 1267574400000 | 279.23 |
| 1267660800000 | 277.76 |
| 1267747200000 | 281.97 |
| 1268006400000 | 284.3399 |
| 1268092800000 | 284.7799 |
| 1268179200000 | 286.04 |
| 1268265600000 | 288.7 |
| 1268352000000 | 289.14 |
| 1268611200000 | 287.79 |
| 1268697600000 | 290.83 |
| 1268784000000 | 297.62 |
| 1268870400000 | 302.41 |
| 1268956800000 | 304.8399 |
| 1269216000000 | 300.21 |
| 1269302400000 | 302.69 |
| 1269388800000 | 303.52 |
| 1269475200000 | 312.76 |
| 1269561600000 | 318.17 |
| 1269820800000 | 325.32 |
| 1269907200000 | 322.77 |
| 1269993600000 | 321.5899 |
| 1270080000000 | 324.1 |
| 1270512000000 | 328.25 |
| 1270598400000 | 327.4 |
| 1270684800000 | 323.27 |
| 1270771200000 | 326.89 |
| 1271030400000 | 328.9 |
| 1271116800000 | 328.65 |
| 1271203200000 | 332.61 |
| 1271289600000 | 336.54 |
| 1271376000000 | 331.21 |
| 1271635200000 | 329.5 |
| 1271721600000 | 330.32 |
| 1271808000000 | 330.87 |
| 1271894400000 | 327.69 |
| 1271980800000 | 333.58 |
| 1272240000000 | 336.68 |
| 1272326400000 | 333.18 |
| 1272412800000 | 325.42 |
| 1272499200000 | 327.77 |
| 1272585600000 | 330.7 |
| 1272844800000 | 328.91 |
| 1272931200000 | 320.5 |
| 1273017600000 | 311.36 |
| 1273104000000 | 303.37 |
| 1273190400000 | 286.11 |
| 1273449600000 | 298.4 |
| 1273536000000 | 308.73 |
| 1273622400000 | 327.16 |
| 1273708800000 | 326.68 |
| 1273795200000 | 316.2799 |
| 1274054400000 | 313.8399 |
| 1274140800000 | 317.62 |
| 1274227200000 | 302.79 |
| 1274313600000 | 288.56 |
| 1274400000000 | 292.38 |
| 1274659200000 | 297.54 |
| 1274745600000 | 291.52 |
| 1274832000000 | 320.79 |
| 1274918400000 | 315.04 |
| 1275004800000 | 320.05 |
| 1275264000000 | 317.46 |
| 1275350400000 | 318.18 |
| 1275436800000 | 316.79 |
| 1275523200000 | 316.89 |
| 1275609600000 | 315.88 |
| 1275868800000 | 312.01 |
| 1275955200000 | 312.19 |
| 1276041600000 | 315.32 |
| 1276128000000 | 316.0899 |
| 1276214400000 | 315.42 |
| 1276473600000 | 317.25 |
| 1276560000000 | 319.42 |
| 1276646400000 | 321.54 |
| 1276732800000 | 322.55 |
| 1276819200000 | 321.18 |
| 1277078400000 | 318.96 |
| 1277164800000 | 319.1 |
| 1277251200000 | 313.06 |
| 1277337600000 | 314.05 |
| 1277424000000 | 310.94 |
| 1277683200000 | 314.73 |
| 1277769600000 | 303.18 |
| 1277856000000 | 315.88 |
| 1277942400000 | 308.5 |
| 1278028800000 | 307.23 |
| 1278288000000 | 300.51 |
| 1278374400000 | 311.7799 |
| 1278460800000 | 314.83 |
| 1278547200000 | 320.21 |
| 1278633600000 | 321.38 |
| 1278892800000 | 326.94 |
| 1278979200000 | 330.46 |
| 1279065600000 | 336.66 |
| 1279152000000 | 339.42 |
| 1279238400000 | 347.5299 |
| 1279497600000 | 351.05 |
| 1279584000000 | 343.17 |
| 1279670400000 | 346.88 |
| 1279756800000 | 350.8399 |
| 1279843200000 | 355.81 |
| 1280102400000 | 358.32 |
| 1280188800000 | 360.3399 |
| 1280275200000 | 359.26 |
| 1280361600000 | 358.17 |
| 1280448000000 | 355.13 |
| 1280707200000 | 362.66 |
| 1280793600000 | 362.15 |
| 1280880000000 | 363.57 |
| 1280966400000 | 371.04 |
| 1281052800000 | 369.65 |
| 1281312000000 | 372.01 |
| 1281398400000 | 366 |
| 1281484800000 | 359.0899 |
| 1281571200000 | 361.76 |
| 1281657600000 | 359.8 |
| 1281916800000 | 362.17 |
| 1282003200000 | 361.91 |
| 1282089600000 | 363.23 |
| 1282176000000 | 362.77 |
| 1282262400000 | 356.74 |
| 1282521600000 | 356.1 |
| 1282608000000 | 352.89 |
| 1282694400000 | 339.74 |
| 1282780800000 | 342.5 |
| 1282867200000 | 341.9 |
| 1283126400000 | 338.96 |
| 1283212800000 | 342.82 |
| 1283299200000 | 347.41 |
| 1283385600000 | 348.63 |
| 1283472000000 | 351.19 |
| 1283731200000 | 352.72 |
| 1283817600000 | 348.76 |
| 1283904000000 | 348.57 |
| 1283990400000 | 353.3399 |
| 1284076800000 | 368.3 |
| 1284336000000 | 389.12 |
| 1284422400000 | 382.33 |
| 1284508800000 | 376.96 |
| 1284595200000 | 375.9 |
| 1284681600000 | 381.42 |
| 1284940800000 | 391.26 |
| 1285027200000 | 390.55 |
| 1285113600000 | 393.8399 |
| 1285200000000 | 388.29 |
| 1285286400000 | 389.15 |
| 1285545600000 | 390.77 |
| 1285632000000 | 395.73 |
| 1285718400000 | 395.56 |
| 1285804800000 | 401.47 |
| 1285891200000 | 415.85 |
| 1286150400000 | 412.5899 |
| 1286236800000 | 414.7799 |
| 1286323200000 | 418.69 |
| 1286409600000 | 413.8 |
| 1286496000000 | 408.26 |
| 1286755200000 | 410.72 |
| 1286841600000 | 408.9 |
| 1286928000000 | 415.7799 |
| 1287014400000 | 414.58 |
| 1287100800000 | 417.79 |
| 1287360000000 | 426.86 |
| 1287446400000 | 420.92 |
| 1287532800000 | 422.52 |
| 1287619200000 | 426.38 |
| 1287705600000 | 424.2 |
| 1287964800000 | 426.3 |
| 1288051200000 | 425.8 |
| 1288137600000 | 417.04 |
| 1288224000000 | 419.49 |
| 1288310400000 | 423.07 |
| 1288569600000 | 423.13 |
| 1288656000000 | 421.45 |
| 1288742400000 | 425.33 |
| 1288828800000 | 428.9 |
| 1288915200000 | 428.32 |
| 1289174400000 | 425.46 |
| 1289260800000 | 424.72 |
| 1289347200000 | 419.75 |
| 1289433600000 | 420.18 |
| 1289520000000 | 418.51 |
| 1289779200000 | 423.27 |
| 1289865600000 | 419.5 |
| 1289952000000 | 416.08 |
| 1290038400000 | 424.03 |
| 1290124800000 | 423.8 |
| 1290384000000 | 424.15 |
| 1290470400000 | 414.89 |
| 1290556800000 | 417.32 |
| 1290643200000 | 421.16 |
| 1290729600000 | 416.31 |
| 1290988800000 | 409.55 |
| 1291075200000 | 410.66 |
| 1291161600000 | 420.89 |
| 1291248000000 | 426.53 |
| 1291334400000 | 433.97 |
| 1291593600000 | 436.58 |
| 1291680000000 | 441.34 |
| 1291766400000 | 444.64 |
| 1291852800000 | 447.36 |
| 1291939200000 | 450.73 |
| 1292198400000 | 450.34 |
| 1292284800000 | 450.52 |
| 1292371200000 | 457.91 |
| 1292457600000 | 444.36 |
| 1292544000000 | 442.99 |
| 1292803200000 | 433.61 |
| 1292889600000 | 439.32 |
| 1292976000000 | 443.88 |
| 1293062400000 | 447.27 |
| 1293148800000 | 450.98 |
| 1293408000000 | 445.63 |
| 1293494400000 | 445.55 |
| 1293580800000 | 449.76 |
| 1293667200000 | 451.79 |
| 1293753600000 | 451.11 |
| 1294012800000 | 452.96 |
| 1294099200000 | 455.99 |
| 1294185600000 | 456.26 |
| 1294272000000 | 455.37 |
| 1294358400000 | 464.62 |
| 1294617600000 | 460.98 |
| 1294704000000 | 467.35 |
| 1294790400000 | 484.96 |
| 1294876800000 | 489.76 |
| 1294963200000 | 489.56 |
| 1295222400000 | 484.91 |
| 1295308800000 | 488.86 |
| 1295395200000 | 486.13 |
| 1295481600000 | 477.49 |
| 1295568000000 | 482.49 |
| 1295827200000 | 480 |
| 1295913600000 | 479.65 |
| 1296000000000 | 483.06 |
| 1296086400000 | 478.96 |
| 1296172800000 | 459.12 |
| 1296432000000 | 458.22 |
| 1296518400000 | 467.54 |
| 1296604800000 | 475.82 |
| 1296691200000 | 461.34 |
| 1296777600000 | 455.42 |
| 1297036800000 | 454.56 |
| 1297123200000 | 457.2 |
| 1297209600000 | 456.36 |
| 1297296000000 | 446.58 |
| 1297382400000 | 447.8 |
| 1297641600000 | 450.49 |
| 1297728000000 | 452.41 |
| 1297814400000 | 459.13 |
| 1297900800000 | 457.53 |
| 1297987200000 | 463.07 |
| 1298246400000 | 458.95 |
| 1298332800000 | 452.76 |
| 1298419200000 | 449.78 |
| 1298505600000 | 435.07 |
| 1298592000000 | 445.58 |
| 1298851200000 | 456.94 |
| 1298937600000 | 457.35 |
| 1299024000000 | 457.03 |
| 1299110400000 | 467.44 |
| 1299196800000 | 467.15 |
| 1299456000000 | 466.66 |
| 1299542400000 | 467.19 |
| 1299628800000 | 469.84 |
| 1299715200000 | 460.16 |
| 1299801600000 | 455.58 |
| 1300060800000 | 459.2 |
| 1300147200000 | 447.3 |
| 1300233600000 | 438.34 |
| 1300320000000 | 441.79 |
| 1300406400000 | 450.2 |
| 1300665600000 | 462.48 |
| 1300752000000 | 468.91 |
| 1300838400000 | 471.86 |
| 1300924800000 | 478.39 |
| 1301011200000 | 483.25 |
| 1301270400000 | 479.97 |
| 1301356800000 | 473.08 |
| 1301443200000 | 480.77 |
| 1301529600000 | 482.98 |
| 1301616000000 | 486.91 |
| 1301875200000 | 487.87 |
| 1301961600000 | 484.2 |
| 1302048000000 | 487.14 |
| 1302134400000 | 485.42 |
| 1302220800000 | 482.04 |
| 1302480000000 | 484.44 |
| 1302566400000 | 481.23 |
| 1302652800000 | 480.46 |
| 1302739200000 | 475.7 |
| 1302825600000 | 477.97 |
| 1303084800000 | 469.57 |
| 1303171200000 | 467.03 |
| 1303257600000 | 467.51 |
| 1303344000000 | 471.33 |
| 1303776000000 | 478.17 |
| 1303862400000 | 473 |
| 1303948800000 | 482.3 |
| 1304035200000 | 480.05 |
| 1304294400000 | 479.35 |
| 1304380800000 | 472.3 |
| 1304467200000 | 469.88 |
| 1304553600000 | 464.18 |
| 1304640000000 | 472.3 |
| 1304899200000 | 467.25 |
| 1304985600000 | 467.22 |
| 1305072000000 | 469.81 |
| 1305158400000 | 461.87 |
| 1305244800000 | 459.7 |
| 1305504000000 | 456.81 |
| 1305590400000 | 454.47 |
| 1305676800000 | 460.72 |
| 1305763200000 | 463.1 |
| 1305849600000 | 458.72 |
| 1306108800000 | 449.83 |
| 1306195200000 | 453.08 |
| 1306281600000 | 450.22 |
| 1306368000000 | 468.34 |
| 1306454400000 | 469.01 |
| 1306713600000 | 467.62 |
| 1306800000000 | 472.43 |
| 1306886400000 | 472.8 |
| 1306972800000 | 473.78 |
| 1307059200000 | 472.44 |
| 1307318400000 | 470.99 |
| 1307404800000 | 472.19 |
| 1307491200000 | 471.23 |
| 1307577600000 | 471.81 |
| 1307664000000 | 470.98 |
| 1307923200000 | 470.9 |
| 1308009600000 | 474.14 |
| 1308096000000 | 472.27 |
| 1308182400000 | 465.37 |
| 1308268800000 | 474.52 |
| 1308528000000 | 462.23 |
| 1308614400000 | 464.59 |
| 1308700800000 | 466.62 |
| 1308787200000 | 454.86 |
| 1308873600000 | 456.63 |
| 1309132800000 | 453.89 |
| 1309219200000 | 456.46 |
| 1309305600000 | 461.91 |
| 1309392000000 | 462.34 |
| 1309478400000 | 478.3 |
| 1309737600000 | 479.67 |
| 1309824000000 | 475.66 |
| 1309910400000 | 472.57 |
| 1309996800000 | 482.88 |
| 1310083200000 | 478.35 |
| 1310342400000 | 467.07 |
| 1310428800000 | 465.97 |
| 1310515200000 | 474.8 |
| 1310601600000 | 471.83 |
| 1310688000000 | 469.63 |
| 1310947200000 | 464.06 |
| 1311033600000 | 471.91 |
| 1311120000000 | 472.37 |
| 1311206400000 | 470.19 |
| 1311292800000 | 473.61 |
| 1311552000000 | 470.98 |
| 1311638400000 | 476.02 |
| 1311724800000 | 476.95 |
| 1311811200000 | 475.04 |
| 1311897600000 | 475.84 |
| 1312156800000 | 477.88 |
| 1312243200000 | 470.15 |
| 1312329600000 | 456.93 |
| 1312416000000 | 441.06 |
| 1312502400000 | 428.39 |
| 1312761600000 | 403.72 |
| 1312848000000 | 397.18 |
| 1312934400000 | 379.67 |
| 1313020800000 | 369.61 |
| 1313107200000 | 378.93 |
| 1313366400000 | 394.67 |
| 1313452800000 | 391.73 |
| 1313539200000 | 400.82 |
| 1313625600000 | 379.32 |
| 1313712000000 | 378.77 |
| 1313971200000 | 385.2 |
| 1314057600000 | 386.75 |
| 1314144000000 | 381.8399 |
| 1314230400000 | 367.3399 |
| 1314316800000 | 369.22 |
| 1314576000000 | 382.2 |
| 1314662400000 | 383.01 |
| 1314748800000 | 397.26 |
| 1314835200000 | 389.62 |
| 1314921600000 | 384.91 |
| 1315180800000 | 377.72 |
| 1315267200000 | 378.88 |
| 1315353600000 | 383.06 |
| 1315440000000 | 377.9 |
| 1315526400000 | 366.31 |
| 1315785600000 | 350.99 |
| 1315872000000 | 355.08 |
| 1315958400000 | 359.61 |
| 1316044800000 | 367.94 |
| 1316131200000 | 370.65 |
| 1316390400000 | 358.65 |
| 1316476800000 | 363.61 |
| 1316563200000 | 359.99 |
| 1316649600000 | 338.74 |
| 1316736000000 | 333.41 |
| 1316995200000 | 333.85 |
| 1317081600000 | 345.6 |
| 1317168000000 | 340.43 |
| 1317254400000 | 342.67 |
| 1317340800000 | 325.0899 |
| 1317600000000 | 329.72 |
| 1317686400000 | 308.73 |
| 1317772800000 | 315.58 |
| 1317859200000 | 325.23 |
| 1317945600000 | 333.37 |
| 1318204800000 | 337.95 |
| 1318291200000 | 328.97 |
| 1318377600000 | 335.5 |
| 1318464000000 | 329.08 |
| 1318550400000 | 338.62 |
| 1318809600000 | 339.72 |
| 1318896000000 | 346.7 |
| 1318982400000 | 343.18 |
| 1319068800000 | 337.46 |
| 1319155200000 | 351.9 |
| 1319414400000 | 367.97 |
| 1319500800000 | 371.0899 |
| 1319587200000 | 379.06 |
| 1319673600000 | 392.46 |
| 1319760000000 | 397.61 |
| 1320019200000 | 386.88 |
| 1320105600000 | 369.81 |
| 1320192000000 | 371.86 |
| 1320278400000 | 373.17 |
| 1320364800000 | 371.62 |
| 1320624000000 | 372.79 |
| 1320710400000 | 376.07 |
| 1320796800000 | 362.15 |
| 1320883200000 | 356.0899 |
| 1320969600000 | 360.48 |
| 1321228800000 | 358.02 |
| 1321315200000 | 352.57 |
| 1321401600000 | 349.3 |
| 1321488000000 | 345.27 |
| 1321574400000 | 341.42 |
| 1321833600000 | 331.52 |
| 1321920000000 | 329.76 |
| 1322006400000 | 325.71 |
| 1322092800000 | 320.63 |
| 1322179200000 | 320.65 |
| 1322438400000 | 336.17 |
| 1322524800000 | 337.71 |
| 1322611200000 | 350.57 |
| 1322697600000 | 344.29 |
| 1322784000000 | 340.14 |
| 1323043200000 | 343.82 |
| 1323129600000 | 336.49 |
| 1323216000000 | 339.14 |
| 1323302400000 | 336.15 |
| 1323388800000 | 329.42 |
| 1323648000000 | 321.9 |
| 1323734400000 | 319.42 |
| 1323820800000 | 317.46 |
| 1323907200000 | 319.42 |
| 1323993600000 | 317.88 |
| 1324252800000 | 315.51 |
| 1324339200000 | 321.44 |
| 1324425600000 | 327.19 |
| 1324512000000 | 325.67 |
| 1324598400000 | 325.7 |
| 1324944000000 | 324.63 |
| 1325030400000 | 321.97 |
| 1325116800000 | 320.4 |
| 1325203200000 | 324 |
| 1325462400000 | 321.55 |
| 1325548800000 | 334.93 |
| 1325635200000 | 327.58 |
| 1325721600000 | 329.47 |
| 1325808000000 | 328.2799 |
| 1326067200000 | 331.17 |
| 1326153600000 | 337.07 |
| 1326240000000 | 340.92 |
| 1326326400000 | 344.24 |
| 1326412800000 | 341.85 |
| 1326672000000 | 344.39 |
| 1326758400000 | 352.2 |
| 1326844800000 | 359.93 |
| 1326931200000 | 364.29 |
| 1327017600000 | 355.91 |
| 1327276800000 | 365.94 |
| 1327363200000 | 363.97 |
| 1327449600000 | 363.77 |
| 1327536000000 | 378.8 |
| 1327622400000 | 380.9 |
| 1327881600000 | 378.1 |
| 1327968000000 | 381.92 |
| 1328054400000 | 394.74 |
| 1328140800000 | 398.76 |
| 1328227200000 | 399.75 |
| 1328486400000 | 400.32 |
| 1328572800000 | 405.8 |
| 1328659200000 | 412.48 |
| 1328745600000 | 402.62 |
| 1328832000000 | 398.8399 |
| 1329091200000 | 405.17 |
| 1329177600000 | 406.04 |
| 1329264000000 | 408.62 |
| 1329350400000 | 407.92 |
| 1329436800000 | 411.8 |
| 1329696000000 | 417.82 |
| 1329782400000 | 420.4 |
| 1329868800000 | 416.02 |
| 1329955200000 | 418.23 |
| 1330041600000 | 430.14 |
| 1330300800000 | 429.11 |
| 1330387200000 | 427.78 |
| 1330473600000 | 432.32 |
| 1330560000000 | 426.8 |
| 1330646400000 | 427.54 |
| 1330905600000 | 424.07 |
| 1330992000000 | 409.13 |
| 1331078400000 | 412.08 |
| 1331164800000 | 421.72 |
| 1331251200000 | 420.07 |
| 1331510400000 | 431.3 |
| 1331596800000 | 434.81 |
| 1331683200000 | 440.63 |
| 1331769600000 | 442.09 |
| 1331856000000 | 448 |
| 1332115200000 | 443.2 |
| 1332201600000 | 434.6 |
| 1332288000000 | 432.69 |
| 1332374400000 | 429.01 |
| 1332460800000 | 433.78 |
| 1332720000000 | 445 |
| 1332806400000 | 445.33 |
| 1332892800000 | 439.2 |
| 1332979200000 | 433.66 |
| 1333065600000 | 441.43 |
| 1333324800000 | 442.85 |
| 1333411200000 | 446.13 |
| 1333497600000 | 435.6 |
| 1333584000000 | 440.17 |
| 1334016000000 | 433.66 |
| 1334102400000 | 437.55 |
| 1334188800000 | 440.94 |
| 1334275200000 | 440.31 |
| 1334534400000 | 437.41 |
| 1334620800000 | 442.54 |
| 1334707200000 | 442.96 |
| 1334793600000 | 446.11 |
| 1334880000000 | 450.16 |
| 1335139200000 | 446.58 |
| 1335225600000 | 447.25 |
| 1335312000000 | 450.52 |
| 1335398400000 | 452.61 |
| 1335484800000 | 454.3 |
| 1335744000000 | 456.51 |
| 1335830400000 | 457.39 |
| 1335916800000 | 444.93 |
| 1336003200000 | 442.26 |
| 1336089600000 | 436.25 |
| 1336348800000 | 427.92 |
| 1336435200000 | 428.39 |
| 1336521600000 | 422.23 |
| 1336608000000 | 432.86 |
| 1336694400000 | 426.56 |
| 1336953600000 | 415.93 |
| 1337040000000 | 415.08 |
| 1337126400000 | 410.38 |
| 1337212800000 | 401.08 |
| 1337299200000 | 398.82 |
| 1337558400000 | 402.16 |
| 1337644800000 | 403.67 |
| 1337731200000 | 386.38 |
| 1337817600000 | 395.06 |
| 1337904000000 | 394.5299 |
| 1338163200000 | 400.9 |
| 1338249600000 | 399.1 |
| 1338336000000 | 389.37 |
| 1338422400000 | 384.9 |
| 1338508800000 | 374.36 |
| 1338768000000 | 381.51 |
| 1338854400000 | 380.64 |
| 1338940800000 | 391.25 |
| 1339027200000 | 395.67 |
| 1339113600000 | 393.81 |
| 1339372800000 | 395.86 |
| 1339459200000 | 394.46 |
| 1339545600000 | 403.23 |
| 1339632000000 | 406.45 |
| 1339718400000 | 412.63 |
| 1339977600000 | 414.25 |
| 1340064000000 | 419.93 |
| 1340150400000 | 421.07 |
| 1340236800000 | 416.45 |
| 1340323200000 | 408.64 |
| 1340582400000 | 406.66 |
| 1340668800000 | 411.16 |
| 1340755200000 | 413.51 |
| 1340841600000 | 412.37 |
| 1340928000000 | 435.38 |
| 1341187200000 | 436.76 |
| 1341273600000 | 444.3 |
| 1341360000000 | 439.44 |
| 1341446400000 | 429.24 |
| 1341532800000 | 420.24 |
| 1341792000000 | 420.42 |
| 1341878400000 | 420.23 |
| 1341964800000 | 421.64 |
| 1342051200000 | 417.95 |
| 1342137600000 | 428.44 |
| 1342396800000 | 426.35 |
| 1342483200000 | 432.14 |
| 1342569600000 | 445.39 |
| 1342656000000 | 453.06 |
| 1342742400000 | 442.28 |
| 1343001600000 | 428.26 |
| 1343088000000 | 441.13 |
| 1343174400000 | 436.48 |
| 1343260800000 | 455.29 |
| 1343347200000 | 453.01 |
| 1343606400000 | 464.6 |
| 1343692800000 | 460.11 |
| 1343779200000 | 463.24 |
| 1343865600000 | 464.27 |
| 1343952000000 | 475.3 |
| 1344211200000 | 473.83 |
| 1344297600000 | 472.02 |
| 1344384000000 | 471.3 |
| 1344470400000 | 463.49 |
| 1344556800000 | 461.19 |
| 1344816000000 | 470.61 |
| 1344902400000 | 468.33 |
| 1344988800000 | 466.2 |
| 1345075200000 | 464.24 |
| 1345161600000 | 458.42 |
| 1345420800000 | 461.88 |
| 1345507200000 | 469.39 |
| 1345593600000 | 465.41 |
| 1345680000000 | 465.68 |
| 1345766400000 | 457.38 |
| 1346025600000 | 458.32 |
| 1346112000000 | 454.5 |
| 1346198400000 | 449.89 |
| 1346284800000 | 449.91 |
| 1346371200000 | 457.54 |
| 1346630400000 | 461.91 |
| 1346716800000 | 460.57 |
| 1346803200000 | 461.48 |
| 1346889600000 | 464.89 |
| 1346976000000 | 478.84 |
| 1347235200000 | 483.52 |
| 1347321600000 | 483.93 |
| 1347408000000 | 481.8 |
| 1347494400000 | 482.66 |
| 1347580800000 | 497.39 |
| 1347840000000 | 490.22 |
| 1347926400000 | 476 |
| 1348012800000 | 472.61 |
| 1348099200000 | 470.16 |
| 1348185600000 | 486.09 |
| 1348444800000 | 485.92 |
| 1348531200000 | 484.77 |
| 1348617600000 | 470.91 |
| 1348704000000 | 477.07 |
| 1348790400000 | 469.37 |
| 1349049600000 | 478.13 |
| 1349136000000 | 481.18 |
| 1349222400000 | 475.67 |
| 1349308800000 | 478.01 |
| 1349395200000 | 484.46 |
| 1349654400000 | 480.17 |
| 1349740800000 | 482.51 |
| 1349827200000 | 477.19 |
| 1349913600000 | 483.61 |
| 1350000000000 | 487.39 |
| 1350259200000 | 485.63 |
| 1350345600000 | 498.47 |
| 1350432000000 | 506.15 |
| 1350518400000 | 503.38 |
| 1350604800000 | 510.99 |
| 1350864000000 | 511.58 |
| 1350950400000 | 500.53 |
| 1351036800000 | 503.13 |
| 1351123200000 | 501.6 |
| 1351209600000 | 505.08 |
| 1351468800000 | 503.56 |
| 1351555200000 | 501.49 |
| 1351641600000 | 503.06 |
| 1351728000000 | 503.16 |
| 1351814400000 | 504.22 |
| 1352073600000 | 503.73 |
| 1352160000000 | 506.55 |
| 1352246400000 | 504.53 |
| 1352332800000 | 495.74 |
| 1352419200000 | 496.83 |
| 1352678400000 | 500.07 |
| 1352764800000 | 490.1 |
| 1352851200000 | 478.82 |
| 1352937600000 | 488.19 |
| 1353024000000 | 495.38 |
| 1353283200000 | 501.11 |
| 1353369600000 | 504.59 |
| 1353456000000 | 502.42 |
| 1353542400000 | 501.51 |
| 1353628800000 | 505.66 |
| 1353888000000 | 505.92 |
| 1353974400000 | 502.79 |
| 1354060800000 | 507.29 |
| 1354147200000 | 510.77 |
| 1354233600000 | 510.87 |
| 1354492800000 | 511.72 |
| 1354579200000 | 518.09 |
| 1354665600000 | 520.19 |
| 1354752000000 | 517.4299 |
| 1354838400000 | 521.5599 |
| 1355097600000 | 523.97 |
| 1355184000000 | 526.72 |
| 1355270400000 | 539.24 |
| 1355356800000 | 537.08 |
| 1355443200000 | 535.41 |
| 1355702400000 | 537.6 |
| 1355788800000 | 547.65 |
| 1355875200000 | 547.87 |
| 1355961600000 | 554.32 |
| 1356048000000 | 550.44 |
| 1356307200000 | 552.21 |
| 1356566400000 | 556.0599 |
| 1356652800000 | 555.8 |
| 1356912000000 | 554.91 |
| 1357084800000 | 563.8099 |
| 1357171200000 | 561.09 |
| 1357257600000 | 559.59 |
| 1357516800000 | 562.91 |
| 1357603200000 | 576.72 |
| 1357689600000 | 574.1 |
| 1357776000000 | 580.51 |
| 1357862400000 | 581.87 |
| 1358121600000 | 591.65 |
| 1358208000000 | 590.53 |
| 1358294400000 | 605.03 |
| 1358380800000 | 615.59 |
| 1358467200000 | 624.07 |
| 1358726400000 | 625.75 |
| 1358812800000 | 615.4299 |
| 1358899200000 | 627.67 |
| 1358985600000 | 626.51 |
| 1359072000000 | 625.66 |
| 1359331200000 | 621.58 |
| 1359417600000 | 618.91 |
| 1359504000000 | 615.45 |
| 1359590400000 | 617.29 |
| 1359676800000 | 635.25 |
| 1359936000000 | 636.57 |
| 1360022400000 | 634.24 |
| 1360108800000 | 631.92 |
| 1360195200000 | 625.46 |
| 1360281600000 | 625.25 |
| 1360540800000 | 617.46 |
| 1360627200000 | 622.42 |
| 1360713600000 | 623.65 |
| 1360800000000 | 621.0599 |
| 1360886400000 | 622.71 |
| 1361145600000 | 620.97 |
| 1361232000000 | 623.11 |
| 1361318400000 | 626.44 |
| 1361404800000 | 611.84 |
| 1361491200000 | 611.67 |
| 1361750400000 | 609.71 |
| 1361836800000 | 599.4299 |
| 1361923200000 | 605.35 |
| 1362009600000 | 608.09 |
| 1362096000000 | 605.79 |
| 1362355200000 | 607.01 |
| 1362441600000 | 612.8099 |
| 1362528000000 | 612.14 |
| 1362614400000 | 620.6799 |
| 1362700800000 | 625.74 |
| 1362960000000 | 621.88 |
| 1363046400000 | 628.64 |
| 1363132800000 | 629.67 |
| 1363219200000 | 636.27 |
| 1363305600000 | 642.58 |
| 1363564800000 | 632.8099 |
| 1363651200000 | 619.86 |
| 1363737600000 | 626.08 |
| 1363824000000 | 616.62 |
| 1363910400000 | 611.26 |
| 1364169600000 | 610.11 |
| 1364256000000 | 606.39 |
| 1364342400000 | 600.64 |
| 1364428800000 | 624.84 |
| 1364860800000 | 625.9 |
| 1364947200000 | 622.25 |
| 1365033600000 | 620.16 |
| 1365120000000 | 627.42 |
| 1365379200000 | 649.34 |
| 1365465600000 | 654.08 |
| 1365552000000 | 659.95 |
| 1365638400000 | 662.63 |
| 1365724800000 | 660.29 |
| 1365984000000 | 658.07 |
| 1366070400000 | 659.89 |
| 1366156800000 | 656.86 |
| 1366243200000 | 651.57 |
| 1366329600000 | 646.9 |
| 1366588800000 | 641.67 |
| 1366675200000 | 635.98 |
| 1366761600000 | 647.15 |
| 1366848000000 | 654.46 |
| 1366934400000 | 656.14 |
| 1367193600000 | 658.32 |
| 1367280000000 | 679.09 |
| 1367366400000 | 674.52 |
| 1367452800000 | 676.02 |
| 1367539200000 | 689.86 |
| 1367798400000 | 689.6 |
| 1367884800000 | 702.55 |
| 1367971200000 | 698.13 |
| 1368057600000 | 695.32 |
| 1368144000000 | 695.76 |
| 1368403200000 | 695.16 |
| 1368489600000 | 706.33 |
| 1368576000000 | 708.77 |
| 1368662400000 | 704.33 |
| 1368748800000 | 702.17 |
| 1369008000000 | 712.82 |
| 1369094400000 | 708.63 |
| 1369180800000 | 725.4299 |
| 1369267200000 | 705.6 |
| 1369353600000 | 701.15 |
| 1369612800000 | 708.8 |
| 1369699200000 | 725.26 |
| 1369785600000 | 709.96 |
| 1369872000000 | 707.64 |
| 1369958400000 | 692.15 |
| 1370217600000 | 662.71 |
| 1370304000000 | 678.21 |
| 1370390400000 | 664.85 |
| 1370476800000 | 648.62 |
| 1370563200000 | 667.4 |
| 1370822400000 | 666.2 |
| 1370908800000 | 661.08 |
| 1370995200000 | 666.82 |
| 1371081600000 | 660.64 |
| 1371168000000 | 689.66 |
| 1371427200000 | 694.94 |
| 1371513600000 | 683.67 |
| 1371600000000 | 677.11 |
| 1371686400000 | 634.37 |
| 1371772800000 | 644.14 |
| 1372032000000 | 644.64 |
| 1372118400000 | 632.95 |
| 1372204800000 | 644.67 |
| 1372291200000 | 657.3 |
| 1372377600000 | 679.58 |
| 1372636800000 | 676.47 |
| 1372723200000 | 662.51 |
| 1372809600000 | 644.62 |
| 1372896000000 | 661.01 |
| 1372982400000 | 640.63 |
| 1373241600000 | 652.78 |
| 1373328000000 | 654.24 |
| 1373414400000 | 650.65 |
| 1373500800000 | 668.21 |
| 1373587200000 | 682.58 |
| 1373846400000 | 691.38 |
| 1373932800000 | 688.48 |
| 1374019200000 | 689.51 |
| 1374105600000 | 697.83 |
| 1374192000000 | 707.72 |
| 1374451200000 | 717.64 |
| 1374537600000 | 741.82 |
| 1374624000000 | 723.03 |
| 1374710400000 | 723.01 |
| 1374796800000 | 726.34 |
| 1375056000000 | 723.77 |
| 1375142400000 | 729.89 |
| 1375228800000 | 718.53 |
| 1375315200000 | 725.61 |
| 1375401600000 | 722.98 |
| 1375660800000 | 733.86 |
| 1375747200000 | 728.57 |
| 1375833600000 | 727.77 |
| 1375920000000 | 735.27 |
| 1376006400000 | 739.04 |
| 1376265600000 | 737.15 |
| 1376352000000 | 739.38 |
| 1376438400000 | 742.46 |
| 1376524800000 | 722.27 |
| 1376611200000 | 722.9 |
| 1376870400000 | 714.75 |
| 1376956800000 | 705.47 |
| 1377043200000 | 691.5 |
| 1377129600000 | 692.73 |
| 1377216000000 | 694.41 |
| 1377475200000 | 688.24 |
| 1377561600000 | 653.9299 |
| 1377648000000 | 633.6 |
| 1377734400000 | 644.85 |
| 1377820800000 | 645.86 |
| 1378080000000 | 660.45 |
| 1378166400000 | 649.33 |
| 1378252800000 | 647.48 |
| 1378339200000 | 654.8 |
| 1378425600000 | 654.88 |
| 1378684800000 | 670.37 |
| 1378771200000 | 685.51 |
| 1378857600000 | 691.72 |
| 1378944000000 | 712.21 |
| 1379030400000 | 706.78 |
| 1379289600000 | 721.57 |
| 1379376000000 | 717.41 |
| 1379462400000 | 712.4 |
| 1379548800000 | 743.45 |
| 1379635200000 | 730.34 |
| 1379894400000 | 724.73 |
| 1379980800000 | 724.89 |
| 1380067200000 | 722.11 |
| 1380153600000 | 724.85 |
| 1380240000000 | 720.09 |
| 1380499200000 | 717.66 |
| 1380585600000 | 728.92 |
| 1380672000000 | 723.84 |
| 1380758400000 | 723.77 |
| 1380844800000 | 736.76 |
| 1381104000000 | 749.74 |
| 1381190400000 | 752.7 |
| 1381276800000 | 747.7 |
| 1381363200000 | 751.62 |
| 1381449600000 | 744.99 |
| 1381708800000 | 738.54 |
| 1381795200000 | 745.27 |
| 1381881600000 | 742.51 |
| 1381968000000 | 746.73 |
| 1382054400000 | 752.46 |
| 1382313600000 | 761.61 |
| 1382400000000 | 767.14 |
| 1382486400000 | 766.03 |
| 1382572800000 | 763.71 |
| 1382659200000 | 756.55 |
| 1382918400000 | 762.86 |
| 1383004800000 | 765.24 |
| 1383091200000 | 770.12 |
| 1383177600000 | 760.63 |
| 1383264000000 | 753.8 |
| 1383523200000 | 754.59 |
| 1383609600000 | 747.1799 |
| 1383696000000 | 750.49 |
| 1383782400000 | 755.32 |
| 1383868800000 | 738.22 |
| 1384128000000 | 741.4 |
| 1384214400000 | 744.32 |
| 1384300800000 | 735.02 |
| 1384387200000 | 751.05 |
| 1384473600000 | 756.42 |
| 1384732800000 | 772.8 |
| 1384819200000 | 767.37 |
| 1384905600000 | 769.27 |
| 1384992000000 | 760.05 |
| 1385078400000 | 768.59 |
| 1385337600000 | 777.86 |
| 1385424000000 | 772.41 |
| 1385510400000 | 771.3 |
| 1385596800000 | 772.47 |
| 1385683200000 | 779.15 |
| 1385942400000 | 770.98 |
| 1386028800000 | 758.99 |
| 1386115200000 | 739.84 |
| 1386201600000 | 736.08 |
| 1386288000000 | 753.09 |
| 1386547200000 | 772.04 |
| 1386633600000 | 775.57 |
| 1386720000000 | 775.69 |
| 1386806400000 | 767.03 |
| 1386892800000 | 773.14 |
| 1387152000000 | 777.2 |
| 1387238400000 | 770.79 |
| 1387324800000 | 777.01 |
| 1387411200000 | 760.8 |
| 1387497600000 | 754.74 |
| 1387756800000 | 764.7 |
| 1387843200000 | 770.24 |
| 1388102400000 | 757.98 |
| 1388361600000 | 771.38 |
| 1388448000000 | 767.88 |
| 1388620800000 | 763.63 |
| 1388707200000 | 758.72 |
| 1388966400000 | 744.38 |
| 1389052800000 | 742.98 |
| 1389139200000 | 748.76 |
| 1389225600000 | 732.03 |
| 1389312000000 | 713.02 |
| 1389571200000 | 696.54 |
| 1389657600000 | 701.66 |
| 1389744000000 | 723.91 |
| 1389830400000 | 722.22 |
| 1389916800000 | 712.9 |
| 1390176000000 | 693.86 |
| 1390262400000 | 677.28 |
| 1390348800000 | 669.19 |
| 1390435200000 | 667.91 |
| 1390521600000 | 661.22 |
| 1390780800000 | 657.24 |
| 1390867200000 | 654.87 |
| 1390953600000 | 651.04 |
| 1391040000000 | 644.72 |
| 1391126400000 | 652.77 |
| 1391385600000 | 664.1 |
| 1391472000000 | 662.32 |
| 1391558400000 | 673.77 |
| 1391644800000 | 685.4299 |
| 1391731200000 | 678.72 |
| 1391990400000 | 666.28 |
| 1392076800000 | 666.23 |
| 1392163200000 | 675.94 |
| 1392249600000 | 672.1799 |
| 1392336000000 | 681.21 |
| 1392595200000 | 689.67 |
| 1392681600000 | 680.01 |
| 1392768000000 | 682.61 |
| 1392854400000 | 680.35 |
| 1392940800000 | 685.52 |
| 1393200000000 | 687.83 |
| 1393286400000 | 680.9 |
| 1393372800000 | 676.03 |
| 1393459200000 | 670.33 |
| 1393545600000 | 680.79 |
| 1393804800000 | 614.16 |
| 1393891200000 | 666.32 |
| 1393977600000 | 664.01 |
| 1394064000000 | 651.19 |
| 1394150400000 | 634.67 |
| 1394409600000 | 635.83 |
| 1394496000000 | 626.55 |
| 1394582400000 | 628.1 |
| 1394668800000 | 620.13 |
| 1394755200000 | 606.62 |
| 1395014400000 | 639.73 |
| 1395100800000 | 652.38 |
| 1395187200000 | 648.11 |
| 1395273600000 | 646.33 |
| 1395360000000 | 631.7 |
| 1395619200000 | 629.16 |
| 1395705600000 | 642.86 |
| 1395792000000 | 662 |
| 1395878400000 | 653.92 |
| 1395964800000 | 655.73 |
| 1396224000000 | 679.79 |
| 1396310400000 | 693.24 |
| 1396396800000 | 694.51 |
| 1396483200000 | 687 |
| 1396569600000 | 699.44 |
| 1396828800000 | 687.5 |
| 1396915200000 | 689.16 |
| 1397001600000 | 674.1799 |
| 1397088000000 | 673.35 |
| 1397174400000 | 668.69 |
| 1397433600000 | 658.7 |
| 1397520000000 | 644.58 |
| 1397606400000 | 649.25 |
| 1397692800000 | 665.07 |
| 1398124800000 | 658.15 |
| 1398211200000 | 649.24 |
| 1398297600000 | 630 |
| 1398384000000 | 611.61 |
| 1398643200000 | 603.49 |
| 1398729600000 | 612.9299 |
| 1398816000000 | 631.1 |
| 1398902400000 | 632.67 |
| 1398988800000 | 639.72 |
| 1399248000000 | 636.29 |
| 1399334400000 | 647.44 |
| 1399420800000 | 661.64 |
| 1399507200000 | 674.23 |
| 1399593600000 | 665 |
| 1399852800000 | 666.28 |
| 1399939200000 | 679.86 |
| 1400025600000 | 680.87 |
| 1400112000000 | 673.48 |
| 1400198400000 | 674.05 |
| 1400457600000 | 682.17 |
| 1400544000000 | 689.69 |
| 1400630400000 | 696.04 |
| 1400716800000 | 705.4299 |
| 1400803200000 | 711 |
| 1401062400000 | 714.4 |
| 1401148800000 | 703.08 |
| 1401235200000 | 715.55 |
| 1401321600000 | 736.67 |
| 1401408000000 | 729.4299 |
| 1401667200000 | 732.76 |
| 1401753600000 | 734 |
| 1401840000000 | 738.91 |
| 1401926400000 | 747.64 |
| 1402012800000 | 756.88 |
| 1402272000000 | 754.98 |
| 1402358400000 | 765.66 |
| 1402444800000 | 758.73 |
| 1402531200000 | 762.3 |
| 1402617600000 | 758.59 |
| 1402876800000 | 747.42 |
| 1402963200000 | 736.74 |
| 1403049600000 | 749.78 |
| 1403136000000 | 757.2 |
| 1403222400000 | 749.54 |
| 1403481600000 | 756.9 |
| 1403568000000 | 772.63 |
| 1403654400000 | 762.71 |
| 1403740800000 | 757.9 |
| 1403827200000 | 752.9 |
| 1404086400000 | 750.79 |
| 1404172800000 | 756.62 |
| 1404259200000 | 769.49 |
| 1404345600000 | 773.23 |
| 1404432000000 | 765.59 |
| 1404691200000 | 779.69 |
| 1404777600000 | 789.27 |
| 1404864000000 | 797.86 |
| 1404950400000 | 799.19 |
| 1405036800000 | 803.3099 |
| 1405296000000 | 806.23 |
| 1405382400000 | 801.97 |
| 1405468800000 | 806.28 |
| 1405555200000 | 789.26 |
| 1405641600000 | 775.69 |
| 1405900800000 | 763 |
| 1405987200000 | 772.16 |
| 1406073600000 | 799.55 |
| 1406160000000 | 803.87 |
| 1406246400000 | 786.99 |
| 1406505600000 | 777.57 |
| 1406592000000 | 767.23 |
| 1406678400000 | 753.52 |
| 1406764800000 | 742.1 |
| 1406851200000 | 742.84 |
| 1407110400000 | 751.12 |
| 1407196800000 | 742.17 |
| 1407283200000 | 729.88 |
| 1407369600000 | 703.15 |
| 1407456000000 | 719.57 |
| 1407715200000 | 723.61 |
| 1407801600000 | 724.17 |
| 1407888000000 | 737.62 |
| 1407974400000 | 743.03 |
| 1408060800000 | 744.7 |
| 1408320000000 | 746.67 |
| 1408406400000 | 743.88 |
| 1408492800000 | 737.03 |
| 1408579200000 | 749.36 |
| 1408665600000 | 742.1 |
| 1408924800000 | 744.07 |
| 1409011200000 | 755.7 |
| 1409097600000 | 752.94 |
| 1409184000000 | 729.21 |
| 1409270400000 | 716.5 |
| 1409529600000 | 703.76 |
| 1409616000000 | 705.6 |
| 1409702400000 | 733.47 |
| 1409788800000 | 737.17 |
| 1409875200000 | 746.58 |
| 1410134400000 | 736.46 |
| 1410220800000 | 736.72 |
| 1410307200000 | 736.01 |
| 1410393600000 | 738.95 |
| 1410480000000 | 734.13 |
| 1410739200000 | 724.75 |
| 1410825600000 | 725.89 |
| 1410912000000 | 725.0599 |
| 1410998400000 | 720.53 |
| 1411084800000 | 710.17 |
| 1411344000000 | 700.55 |
| 1411430400000 | 710.9 |
| 1411516800000 | 723.4 |
| 1411603200000 | 716.67 |
| 1411689600000 | 709.82 |
| 1411948800000 | 700.73 |
| 1412035200000 | 700.08 |
| 1412121600000 | 695.58 |
| 1412208000000 | 691.76 |
| 1412294400000 | 697.03 |
| 1412553600000 | 711.46 |
| 1412640000000 | 701.01 |
| 1412726400000 | 689.34 |
| 1412812800000 | 709.78 |
| 1412899200000 | 702.48 |
| 1413158400000 | 701.71 |
| 1413244800000 | 700.48 |
| 1413331200000 | 695.24 |
| 1413417600000 | 690.4 |
| 1413504000000 | 690.41 |
| 1413763200000 | 685.75 |
| 1413849600000 | 694.78 |
| 1413936000000 | 688.61 |
| 1414022400000 | 690.38 |
| 1414108800000 | 691.61 |
| 1414368000000 | 691.76 |
| 1414454400000 | 720.48 |
| 1414540800000 | 731.34 |
| 1414627200000 | 751.66 |
| 1414713600000 | 754.7 |
| 1414972800000 | 740.92 |
| 1415059200000 | 742.3099 |
| 1415145600000 | 726.97 |
| 1415232000000 | 710.69 |
| 1415318400000 | 700.37 |
| 1415577600000 | 715.21 |
| 1415664000000 | 700.3 |
| 1415750400000 | 721.53 |
| 1415836800000 | 712.64 |
| 1415923200000 | 709.92 |
| 1416182400000 | 705.2 |
| 1416268800000 | 716.37 |
| 1416355200000 | 711.27 |
| 1416441600000 | 719.54 |
| 1416528000000 | 728.92 |
| 1416787200000 | 743.34 |
| 1416873600000 | 731.3099 |
| 1416960000000 | 719.67 |
| 1417046400000 | 709.32 |
| 1417132800000 | 698.38 |
| 1417392000000 | 681.91 |
| 1417478400000 | 682.79 |
| 1417564800000 | 689.6799 |
| 1417651200000 | 672.07 |
| 1417737600000 | 663.33 |
| 1417996800000 | 653.1 |
| 1418083200000 | 638.7 |
| 1418169600000 | 638.33 |
| 1418256000000 | 617.57 |
| 1418342400000 | 597.26 |
| 1418601600000 | 545.63 |
| 1418688000000 | 511.31 |
| 1418774400000 | 542.55 |
| 1418860800000 | 564.05 |
| 1418947200000 | 570.46 |
| 1419206400000 | 577.99 |
| 1419292800000 | 585.64 |
| 1419379200000 | 586.07 |
| 1419811200000 | 576.65 |
| 1419897600000 | 570.9299 |
| 1419984000000 | 548.12 |
| 1420156800000 | 552.61 |
| 1420416000000 | 553.42 |
| 1420502400000 | 560.7 |
| 1420588800000 | 555.87 |
| 1420675200000 | 580.24 |
| 1420761600000 | 573.29 |
| 1421020800000 | 572.03 |
| 1421107200000 | 570.95 |
| 1421193600000 | 572.24 |
| 1421280000000 | 570.97 |
| 1421366400000 | 566.35 |
| 1421625600000 | 569.46 |
| 1421712000000 | 567.07 |
| 1421798400000 | 582.75 |
| 1421884800000 | 591.24 |
| 1421971200000 | 586.84 |
| 1422230400000 | 568.64 |
| 1422316800000 | 558.51 |
| 1422403200000 | 525.3099 |
| 1422489600000 | 525.1799 |
| 1422576000000 | 521.17 |
| 1422835200000 | 521.42 |
| 1422921600000 | 540.46 |
| 1423008000000 | 528.91 |
| 1423094400000 | 529.34 |
| 1423180800000 | 547.02 |
| 1423440000000 | 563.21 |
| 1423526400000 | 558.98 |
| 1423612800000 | 553.89 |
| 1423699200000 | 575.63 |
| 1423785600000 | 606.49 |
| 1424044800000 | 596.52 |
| 1424131200000 | 590.49 |
| 1424217600000 | 599.26 |
| 1424304000000 | 594.87 |
| 1424390400000 | 594.65 |
| 1424649600000 | 586.44 |
| 1424736000000 | 588.71 |
| 1424822400000 | 587.76 |
| 1424908800000 | 594.07 |
| 1424995200000 | 574.9299 |
| 1425254400000 | 573.47 |
| 1425340800000 | 581.97 |
| 1425427200000 | 555.52 |
| 1425513600000 | 568 |
| 1425600000000 | 572.6 |
| 1425859200000 | 574.24 |
| 1425945600000 | 540.49 |
| 1426032000000 | 540.35 |
| 1426118400000 | 540.84 |
| 1426204800000 | 525.51 |
| 1426464000000 | 525.3099 |
| 1426550400000 | 529.8 |
| 1426636800000 | 545 |
| 1426723200000 | 546.34 |
| 1426809600000 | 565.97 |
| 1427068800000 | 563.58 |
| 1427155200000 | 573.77 |
| 1427241600000 | 581.21 |
| 1427328000000 | 584.44 |
| 1427414400000 | 577.91 |
| 1427673600000 | 585.95 |
| 1427760000000 | 587.45 |
| 1427846400000 | 602.99 |
| 1427932800000 | 621.4 |
| 1428364800000 | 637.99 |
| 1428451200000 | 640.69 |
| 1428537600000 | 645.01 |
| 1428624000000 | 648.88 |
| 1428883200000 | 659.73 |
| 1428969600000 | 654.41 |
| 1429056000000 | 656.1799 |
| 1429142400000 | 654.38 |
| 1429228800000 | 631.96 |
| 1429488000000 | 633.24 |
| 1429574400000 | 649.55 |
| 1429660800000 | 648.2 |
| 1429747200000 | 655.86 |
| 1429833600000 | 654.69 |
| 1430092800000 | 645.76 |
| 1430179200000 | 643.27 |
| 1430265600000 | 651.08 |
| 1430352000000 | 640.54 |
| 1430438400000 | 636.67 |
| 1430697600000 | 633.39 |
| 1430784000000 | 633.51 |
| 1430870400000 | 642.7 |
| 1430956800000 | 639.82 |
| 1431043200000 | 643.46 |
| 1431302400000 | 637.01 |
| 1431388800000 | 647.36 |
| 1431475200000 | 655.91 |
| 1431561600000 | 658.8099 |
| 1431648000000 | 673.8099 |
| 1431907200000 | 663.49 |
| 1431993600000 | 653.34 |
| 1432080000000 | 649.11 |
| 1432166400000 | 651.67 |
| 1432252800000 | 650.1799 |
| 1432512000000 | 643.62 |
| 1432598400000 | 626.35 |
| 1432684800000 | 612.16 |
| 1432771200000 | 603.74 |
| 1432857600000 | 602.21 |
| 1433116800000 | 588.88 |
| 1433203200000 | 603.39 |
| 1433289600000 | 598.07 |
| 1433376000000 | 585.1 |
| 1433462400000 | 575.74 |
| 1433721600000 | 566.37 |
| 1433808000000 | 579.29 |
| 1433894400000 | 590.27 |
| 1433980800000 | 598.5 |
| 1434067200000 | 592.71 |
| 1434326400000 | 599.21 |
| 1434412800000 | 612.89 |
| 1434499200000 | 607.32 |
| 1434585600000 | 617.46 |
| 1434672000000 | 607.78 |
| 1434931200000 | 617.28 |
| 1435017600000 | 614.61 |
| 1435104000000 | 613.32 |
| 1435190400000 | 609.53 |
| 1435276800000 | 620.02 |
| 1435536000000 | 600.46 |
| 1435622400000 | 604.9299 |
| 1435708800000 | 608.41 |
| 1435795200000 | 609 |
| 1435881600000 | 602.78 |
| 1436140800000 | 599.72 |
| 1436227200000 | 580.3 |
| 1436313600000 | 576.22 |
| 1436400000000 | 584.5 |
| 1436486400000 | 601.05 |
| 1436745600000 | 609.67 |
| 1436832000000 | 614.55 |
| 1436918400000 | 611.91 |
| 1437004800000 | 617.74 |
| 1437091200000 | 614.9299 |
| 1437350400000 | 602.01 |
| 1437436800000 | 614.39 |
| 1437523200000 | 625.51 |
| 1437609600000 | 609.6799 |
| 1437696000000 | 594.47 |
| 1437955200000 | 591.88 |
| 1438041600000 | 582.91 |
| 1438128000000 | 594.86 |
| 1438214400000 | 597.51 |
| 1438300800000 | 597.03 |
| 1438560000000 | 582.59 |
| 1438646400000 | 588 |
| 1438732800000 | 599.65 |
| 1438819200000 | 577.59 |
| 1438905600000 | 581.03 |
| 1439164800000 | 583 |
| 1439251200000 | 580.0599 |
| 1439337600000 | 578.38 |
| 1439424000000 | 572.49 |
| 1439510400000 | 571.4 |
| 1439769600000 | 569.37 |
| 1439856000000 | 562.6 |
| 1439942400000 | 556.3099 |
| 1440028800000 | 553.1799 |
| 1440115200000 | 540.22 |
| 1440374400000 | 510.27 |
| 1440460800000 | 530.65 |
| 1440547200000 | 520.48 |
| 1440633600000 | 545.61 |
| 1440720000000 | 556.29 |
| 1440979200000 | 553.99 |
| 1441065600000 | 545.21 |
| 1441152000000 | 538.08 |
| 1441238400000 | 551.48 |
| 1441324800000 | 542.8099 |
| 1441584000000 | 533.38 |
| 1441670400000 | 535.3 |
| 1441756800000 | 528.73 |
| 1441843200000 | 523.83 |
| 1441929600000 | 521.53 |
| 1442188800000 | 525.33 |
| 1442275200000 | 531.7 |
| 1442361600000 | 547.96 |
| 1442448000000 | 548.5599 |
| 1442534400000 | 549.09 |
| 1442793600000 | 543.52 |
| 1442880000000 | 534.04 |
| 1442966400000 | 537.05 |
| 1443052800000 | 531.84 |
| 1443139200000 | 548.32 |
| 1443398400000 | 536.8099 |
| 1443484800000 | 542.53 |
| 1443571200000 | 541.53 |
| 1443657600000 | 548 |
| 1443744000000 | 542.23 |
| 1444003200000 | 559.73 |
| 1444089600000 | 567.76 |
| 1444176000000 | 577.8 |
| 1444262400000 | 580.98 |
| 1444348800000 | 589.64 |
| 1444608000000 | 588.36 |
| 1444694400000 | 581.59 |
| 1444780800000 | 582.88 |
| 1444867200000 | 599.98 |
| 1444953600000 | 589.39 |
| 1445212800000 | 587.69 |
| 1445299200000 | 594.65 |
| 1445385600000 | 585.39 |
| 1445472000000 | 588.2 |
| 1445558400000 | 584.61 |
| 1445817600000 | 565.15 |
| 1445904000000 | 566.94 |
| 1445990400000 | 576.69 |
| 1446076800000 | 563.13 |
| 1446163200000 | 564.78 |
| 1446422400000 | 571.41 |
| 1446508800000 | 582.9 |
| 1446595200000 | 580.63 |
| 1446681600000 | 576.17 |
| 1446768000000 | 562.5599 |
| 1447027200000 | 566.03 |
| 1447113600000 | 562.23 |
| 1447200000000 | 558.35 |
| 1447286400000 | 553.5 |
| 1447372800000 | 549.73 |
| 1447632000000 | 547.47 |
| 1447718400000 | 555.3099 |
| 1447804800000 | 556.73 |
| 1447891200000 | 562.3 |
| 1447977600000 | 573.14 |
| 1448236800000 | 579.96 |
| 1448323200000 | 563.79 |
| 1448409600000 | 568.22 |
| 1448496000000 | 566.29 |
| 1448582400000 | 561.01 |
| 1448841600000 | 559.19 |
| 1448928000000 | 555.62 |
| 1449014400000 | 560.36 |
| 1449100800000 | 555.12 |
| 1449187200000 | 541.21 |
| 1449446400000 | 533.73 |
| 1449532800000 | 527.32 |
| 1449619200000 | 516.83 |
| 1449705600000 | 515.85 |
| 1449792000000 | 503.26 |
| 1450051200000 | 496.24 |
| 1450137600000 | 510.72 |
| 1450224000000 | 510.96 |
| 1450310400000 | 510.9 |
| 1450396800000 | 498.97 |
| 1450656000000 | 500.37 |
| 1450742400000 | 499.27 |
| 1450828800000 | 506.62 |
| 1450915200000 | 504.36 |
| 1451260800000 | 496.87 |
| 1451347200000 | 502.46 |
| 1451433600000 | 501.42 |
| 1451520000000 | 497.97 |
| 1451865600000 | 493.55 |
| 1451952000000 | 495.75 |
| 1452038400000 | 486.93 |
| 1452124800000 | 487.39 |
| 1452211200000 | 484.2 |
| 1452470400000 | 460.09 |
| 1452556800000 | 451.93 |
| 1452643200000 | 454.88 |
| 1452729600000 | 450.44 |
| 1452816000000 | 430.33 |
| 1453075200000 | 428.94 |
| 1453161600000 | 441.65 |
| 1453248000000 | 424.39 |
| 1453334400000 | 426.77 |
| 1453420800000 | 455.42 |
| 1453680000000 | 450.98 |
| 1453766400000 | 453.02 |
| 1453852800000 | 467.12 |
| 1453939200000 | 480.2 |
| 1454025600000 | 488.21 |
| 1454284800000 | 480.33 |
| 1454371200000 | 471.16 |
| 1454457600000 | 472.44 |
| 1454544000000 | 480.29 |
| 1454630400000 | 473.94 |
| 1454889600000 | 458.51 |
| 1454976000000 | 448.24 |
| 1455062400000 | 447.45 |
| 1455148800000 | 443.78 |
| 1455235200000 | 446.87 |
| 1455494400000 | 447.27 |
| 1455580800000 | 443.46 |
| 1455667200000 | 459.96 |
| 1455753600000 | 469.56 |
| 1455840000000 | 466.28 |
| 1456099200000 | 485.52 |
| 1456185600000 | 482.8 |
| 1456272000000 | 473.8 |
| 1456358400000 | 480.98 |
| 1456444800000 | 478.5 |
| 1456704000000 | 485.29 |
| 1456790400000 | 487.4 |
| 1456876800000 | 491.63 |
| 1456963200000 | 496.14 |
| 1457049600000 | 500.62 |
| 1457308800000 | 503.88 |
| 1457395200000 | 497.51 |
| 1457481600000 | 506.81 |
| 1457568000000 | 519.12 |
| 1457654400000 | 526.54 |
| 1457913600000 | 522.34 |
| 1458000000000 | 523.1 |
| 1458086400000 | 521.9 |
| 1458172800000 | 545.65 |
| 1458259200000 | 559.61 |
| 1458518400000 | 558.4299 |
| 1458604800000 | 558.61 |
| 1458691200000 | 548.57 |
| 1458777600000 | 543.36 |
| 1459209600000 | 535.44 |
| 1459296000000 | 544.78 |
| 1459382400000 | 550.04 |
| 1459468800000 | 539.26 |
| 1459728000000 | 544.22 |
| 1459814400000 | 534.07 |
| 1459900800000 | 532 |
| 1459987200000 | 531.65 |
| 1460073600000 | 542.01 |
| 1460332800000 | 545.48 |
| 1460419200000 | 541.69 |
| 1460505600000 | 556.69 |
| 1460592000000 | 548.89 |
| 1460678400000 | 544.5 |
| 1460937600000 | 544.4 |
| 1461024000000 | 549.13 |
| 1461110400000 | 548.69 |
| 1461196800000 | 547 |
| 1461283200000 | 550.26 |
| 1461542400000 | 525.8 |
| 1461628800000 | 518.02 |
| 1461715200000 | 508.14 |
| 1461801600000 | 518.77 |
| 1461888000000 | 522.19 |
| 1462147200000 | 517.13 |
| 1462233600000 | 501.27 |
| 1462320000000 | 497.16 |
| 1462406400000 | 501.28 |
| 1462492800000 | 504.19 |
| 1462752000000 | 499.52 |
| 1462838400000 | 500.9 |
| 1462924800000 | 499.58 |
| 1463011200000 | 497.59 |
| 1463097600000 | 500.4 |
| 1463356800000 | 511.91 |
| 1463443200000 | 512.91 |
| 1463529600000 | 506.2 |
| 1463616000000 | 493.41 |
| 1463702400000 | 490.44 |
| 1463961600000 | 486.14 |
| 1464048000000 | 500.17 |
| 1464134400000 | 501.44 |
| 1464220800000 | 500.43 |
| 1464307200000 | 506.55 |
| 1464566400000 | 508.79 |
| 1464652800000 | 502.9 |
| 1464739200000 | 498.53 |
| 1464825600000 | 492.95 |
| 1464912000000 | 505.84 |
| 1465171200000 | 512.55 |
| 1465257600000 | 516.67 |
| 1465344000000 | 518.07 |
| 1465430400000 | 504.02 |
| 1465516800000 | 495.92 |
| 1465776000000 | 490.99 |
| 1465862400000 | 478.31 |
| 1465948800000 | 489.62 |
| 1466035200000 | 477.15 |
| 1466121600000 | 484.53 |
| 1466380800000 | 497.6 |
| 1466467200000 | 492.54 |
| 1466553600000 | 485.34 |
| 1466640000000 | 487.35 |
| 1466726400000 | 466.6 |
| 1466985600000 | 461.89 |
| 1467072000000 | 473.5 |
| 1467158400000 | 488.86 |
| 1467244800000 | 495.3 |
| 1467331200000 | 500.56 |
| 1467590400000 | 503.41 |
| 1467676800000 | 494.24 |
| 1467763200000 | 485.71 |
| 1467849600000 | 491.31 |
| 1467936000000 | 506.64 |
| 1468195200000 | 511.67 |
| 1468281600000 | 516.97 |
| 1468368000000 | 518.12 |
| 1468454400000 | 526.22 |
| 1468540800000 | 520.5 |
| 1468800000000 | 505.48 |
| 1468886400000 | 493.69 |
| 1468972800000 | 501.55 |
| 1469059200000 | 500.02 |
| 1469145600000 | 499.36 |
| 1469404800000 | 520.8099 |
| 1469491200000 | 526.73 |
| 1469577600000 | 516.72 |
| 1469664000000 | 525.24 |
| 1469750400000 | 525.32 |
| 1470009600000 | 530.71 |
| 1470096000000 | 529.24 |
| 1470182400000 | 526.36 |
| 1470268800000 | 532.07 |
| 1470355200000 | 544.09 |
| 1470614400000 | 556.88 |
| 1470700800000 | 553.75 |
| 1470787200000 | 550.19 |
| 1470873600000 | 550.13 |
| 1470960000000 | 555.28 |
| 1471219200000 | 559.62 |
| 1471305600000 | 553.26 |
| 1471392000000 | 539.1 |
| 1471478400000 | 540.03 |
| 1471564800000 | 530.25 |
| 1471824000000 | 536.02 |
| 1471910400000 | 536.58 |
| 1471996800000 | 522.53 |
| 1472083200000 | 526.55 |
| 1472169600000 | 530.9299 |
| 1472428800000 | 527.25 |
| 1472515200000 | 524.55 |
| 1472601600000 | 517.05 |
| 1472688000000 | 515.47 |
| 1472774400000 | 527.25 |
| 1473033600000 | 535.5 |
| 1473120000000 | 538.79 |
| 1473206400000 | 539.02 |
| 1473292800000 | 544.54 |
| 1473379200000 | 527.46 |
| 1473638400000 | 520.17 |
| 1473724800000 | 517.54 |
| 1473811200000 | 515.11 |
| 1473897600000 | 515.9 |
| 1473984000000 | 511 |
| 1474243200000 | 520.23 |
| 1474329600000 | 518.95 |
| 1474416000000 | 530.04 |
| 1474502400000 | 544.99 |
| 1474588800000 | 542.09 |
| 1474848000000 | 543.36 |
| 1474934400000 | 529.85 |
| 1475020800000 | 533.17 |
| 1475107200000 | 535.6799 |
| 1475193600000 | 531.53 |
| 1475452800000 | 539.57 |
| 1475539200000 | 537.2 |
| 1475625600000 | 535.89 |
| 1475712000000 | 539.01 |
| 1475798400000 | 535.6 |
| 1476057600000 | 535.62 |
| 1476144000000 | 527.69 |
| 1476230400000 | 520.16 |
| 1476316800000 | 516.82 |
| 1476403200000 | 517.2 |
| 1476662400000 | 513.23 |
| 1476748800000 | 527.88 |
| 1476835200000 | 535.97 |
| 1476921600000 | 537.05 |
| 1477008000000 | 532.25 |
| 1477267200000 | 536.79 |
| 1477353600000 | 532.61 |
| 1477440000000 | 529.49 |
| 1477526400000 | 529.67 |
| 1477612800000 | 530.71 |
| 1477872000000 | 533.03 |
| 1477958400000 | 529.64 |
| 1478044800000 | 519.3 |
| 1478131200000 | 514.62 |
| 1478217600000 | 506.37 |
| 1478476800000 | 496.42 |
| 1478563200000 | 503.77 |
| 1478649600000 | 491.78 |
| 1478736000000 | 493.06 |
| 1478822400000 | 483.87 |
| 1479081600000 | 475.53 |
| 1479168000000 | 482.44 |
| 1479254400000 | 490.1 |
| 1479340800000 | 494.74 |
| 1479427200000 | 491.43 |
| 1479686400000 | 497.96 |
| 1479772800000 | 499.48 |
| 1479859200000 | 498.46 |
| 1479945600000 | 497.4 |
| 1480032000000 | 493.91 |
| 1480291200000 | 492.82 |
| 1480377600000 | 488 |
| 1480464000000 | 498.62 |
| 1480550400000 | 488.02 |
| 1480636800000 | 487.17 |
| 1480896000000 | 495.8 |
| 1480982400000 | 501.5 |
| 1481068800000 | 504.75 |
| 1481155200000 | 508.55 |
| 1481241600000 | 498.98 |
| 1481500800000 | 504.86 |
| 1481587200000 | 519.85 |
| 1481673600000 | 518.29 |
| 1481760000000 | 507.74 |
| 1481846400000 | 513.57 |
| 1482105600000 | 509.45 |
| 1482192000000 | 514.76 |
| 1482278400000 | 516.44 |
| 1482364800000 | 511.29 |
| 1482451200000 | 509.74 |
| 1482796800000 | 511.72 |
| 1482883200000 | 520.74 |
| 1482969600000 | 527.61 |
| 1483056000000 | 532.05 |
| 1483315200000 | 533.5599 |
| 1483401600000 | 543.78 |
| 1483488000000 | 542.67 |
| 1483574400000 | 537.74 |
| 1483660800000 | 537.65 |
| 1483920000000 | 527.95 |
| 1484006400000 | 519.57 |
| 1484092800000 | 499.93 |
| 1484179200000 | 510.92 |
| 1484265600000 | 503.44 |
| 1484524800000 | 506.72 |
| 1484611200000 | 508.18 |
| 1484697600000 | 505.71 |
| 1484784000000 | 504.35 |
| 1484870400000 | 506.04 |
| 1485129600000 | 505.6 |
| 1485216000000 | 507.04 |
| 1485302400000 | 505.17 |
| 1485388800000 | 507.95 |
| 1485475200000 | 507.84 |
| 1485734400000 | 501.85 |
| 1485820800000 | 503.33 |
| 1485907200000 | 501.67 |
| 1485993600000 | 500.96 |
| 1486080000000 | 508.04 |
| 1486339200000 | 508.96 |
| 1486425600000 | 503.86 |
| 1486512000000 | 505.86 |
| 1486598400000 | 516.42 |
| 1486684800000 | 521.32 |
| 1486944000000 | 524.99 |
| 1487030400000 | 524.57 |
| 1487116800000 | 527.5599 |
| 1487203200000 | 526.65 |
| 1487289600000 | 515.08 |
| 1487548800000 | 512.87 |
| 1487635200000 | 514.05 |
| 1487721600000 | 504.56 |
| 1487808000000 | 507.45 |
| 1487894400000 | 489.23 |
| 1488153600000 | 501.52 |
| 1488240000000 | 497.51 |
| 1488326400000 | 498.58 |
| 1488412800000 | 499.55 |
| 1488499200000 | 496.55 |
| 1488758400000 | 502.34 |
| 1488844800000 | 508.06 |
| 1488931200000 | 507.46 |
| 1489017600000 | 495.62 |
| 1489104000000 | 500.65 |
| 1489363200000 | 503.35 |
| 1489449600000 | 501.99 |
| 1489536000000 | 504.83 |
| 1489622400000 | 528.13 |
| 1489708800000 | 528.47 |
| 1489968000000 | 535.0599 |
| 1490054400000 | 532.5599 |
| 1490140800000 | 520.02 |
| 1490227200000 | 522.32 |
| 1490313600000 | 524.07 |
| 1490572800000 | 525.58 |
| 1490659200000 | 533.07 |
| 1490745600000 | 522.41 |
| 1490832000000 | 535.92 |
| 1490918400000 | 522.17 |
| 1491177600000 | 523.44 |
| 1491264000000 | 520.63 |
| 1491350400000 | 527.02 |
| 1491436800000 | 527.54 |
| 1491523200000 | 518.47 |
| 1491782400000 | 516.24 |
| 1491868800000 | 513.89 |
| 1491955200000 | 512.49 |
| 1492041600000 | 517.91 |
| 1492473600000 | 516.42 |
| 1492560000000 | 512.07 |
| 1492646400000 | 516.6 |
| 1492732800000 | 513.98 |
| 1492992000000 | 521.24 |
| 1493078400000 | 518.73 |
| 1493164800000 | 514.2 |
| 1493251200000 | 513.41 |
| 1493337600000 | 514.41 |
| 1493596800000 | 515.38 |
| 1493683200000 | 516.9299 |
| 1493769600000 | 512.1 |
| 1493856000000 | 511.71 |
| 1493942400000 | 514.29 |
| 1494201600000 | 512.74 |
| 1494288000000 | 516.16 |
| 1494374400000 | 531.5599 |
| 1494460800000 | 528.9 |
| 1494547200000 | 528.82 |
| 1494806400000 | 540.13 |
| 1494892800000 | 544.1799 |
| 1494979200000 | 545.08 |
| 1495065600000 | 532.24 |
| 1495152000000 | 537.14 |
| 1495411200000 | 549.75 |
| 1495497600000 | 549.38 |
| 1495584000000 | 542.96 |
| 1495670400000 | 548.12 |
| 1495756800000 | 547.4299 |
| 1496016000000 | 545 |
| 1496102400000 | 544.11 |
| 1496188800000 | 540.85 |
| 1496275200000 | 540.38 |
| 1496361600000 | 539 |
| 1496620800000 | 540.26 |
| 1496707200000 | 541.27 |
| 1496793600000 | 541.51 |
| 1496880000000 | 545.92 |
| 1496966400000 | 551.41 |
| 1497225600000 | 552.26 |
| 1497312000000 | 558.59 |
| 1497398400000 | 561.58 |
| 1497484800000 | 549.75 |
| 1497571200000 | 548.55 |
| 1497830400000 | 551.14 |
| 1497916800000 | 546.28 |
| 1498003200000 | 542.82 |
| 1498089600000 | 538.78 |
| 1498176000000 | 540.48 |
| 1498435200000 | 544.76 |
| 1498521600000 | 553.41 |
| 1498608000000 | 549.54 |
| 1498694400000 | 539.19 |
| 1498780800000 | 541.6799 |
| 1499040000000 | 536.66 |
| 1499126400000 | 535.99 |
| 1499212800000 | 533.66 |
| 1499299200000 | 537.74 |
| 1499385600000 | 536.04 |
| 1499644800000 | 538.73 |
| 1499731200000 | 536.84 |
| 1499817600000 | 544.28 |
| 1499904000000 | 551.38 |
| 1499990400000 | 565.49 |
| 1500249600000 | 564.27 |
| 1500336000000 | 564.33 |
| 1500422400000 | 564.75 |
| 1500508800000 | 564.13 |
| 1500595200000 | 559.69 |
| 1500854400000 | 559.3 |
| 1500940800000 | 556.9 |
| 1501027200000 | 566.05 |
| 1501113600000 | 571.4 |
| 1501200000000 | 569.08 |
| 1501459200000 | 562.77 |
| 1501545600000 | 561.2 |
| 1501632000000 | 560.5599 |
| 1501718400000 | 559.5599 |
| 1501804800000 | 559.79 |
| 1502064000000 | 563.16 |
| 1502150400000 | 563.02 |
| 1502236800000 | 557.87 |
| 1502323200000 | 555.95 |
| 1502409600000 | 554.69 |
| 1502668800000 | 558.78 |
| 1502755200000 | 561.39 |
| 1502841600000 | 566.37 |
| 1502928000000 | 565.88 |
| 1503014400000 | 569.01 |
| 1503273600000 | 577.65 |
| 1503360000000 | 581.46 |
| 1503446400000 | 589.15 |
| 1503532800000 | 591.15 |
| 1503619200000 | 597.99 |
| 1503878400000 | 609.59 |
| 1503964800000 | 616.74 |
| 1504051200000 | 632.02 |
| 1504137600000 | 639.19 |
| 1504224000000 | 639.16 |
| 1504483200000 | 638.25 |
| 1504569600000 | 644.57 |
| 1504656000000 | 645 |
| 1504742400000 | 646.8 |
| 1504828800000 | 640.2 |
| 1505088000000 | 645.65 |
| 1505174400000 | 644.62 |
| 1505260800000 | 638.82 |
| 1505347200000 | 633.96 |
| 1505433600000 | 629.78 |
| 1505692800000 | 623.6799 |
| 1505779200000 | 624.77 |
| 1505865600000 | 630.3 |
| 1505952000000 | 622.61 |
| 1506038400000 | 630.41 |
| 1506297600000 | 617.88 |
| 1506384000000 | 608.24 |
| 1506470400000 | 604.92 |
| 1506556800000 | 607.63 |
| 1506643200000 | 610.98 |
| 1506902400000 | 610.26 |
| 1506988800000 | 610.95 |
| 1507075200000 | 606.89 |
| 1507161600000 | 601.21 |
| 1507248000000 | 600.86 |
| 1507507200000 | 589.09 |
| 1507593600000 | 594.26 |
| 1507680000000 | 596.47 |
| 1507766400000 | 599.26 |
| 1507852800000 | 598.61 |
| 1508112000000 | 594.3 |
| 1508198400000 | 587.8099 |
| 1508284800000 | 588.29 |
| 1508371200000 | 591.19 |
| 1508457600000 | 565.46 |
| 1508716800000 | 554.47 |
| 1508803200000 | 539.33 |
| 1508889600000 | 553.12 |
| 1508976000000 | 553.03 |
| 1509062400000 | 543.23 |
| 1509321600000 | 545.82 |
| 1509408000000 | 533.89 |
| 1509494400000 | 533.22 |
| 1509580800000 | 523.95 |
| 1509667200000 | 517.52 |
| 1509926400000 | 519.46 |
| 1510012800000 | 517 |
| 1510099200000 | 518.22 |
| 1510185600000 | 512.39 |
| 1510272000000 | 503.36 |
| 1510531200000 | 498.66 |
| 1510617600000 | 491.5 |
| 1510704000000 | 467.4 |
| 1510790400000 | 479.12 |
| 1510876800000 | 489.1 |
| 1511136000000 | 481.33 |
| 1511222400000 | 475.78 |
| 1511308800000 | 481.29 |
| 1511395200000 | 486.55 |
| 1511481600000 | 480.31 |
| 1511740800000 | 477.54 |
| 1511827200000 | 472.44 |
| 1511913600000 | 468.18 |
| 1512000000000 | 469.04 |
| 1512086400000 | 473.37 |
| 1512345600000 | 472.59 |
| 1512432000000 | 477.64 |
| 1512518400000 | 472.87 |
| 1512604800000 | 475.47 |
| 1512691200000 | 483.12 |
| 1512950400000 | 491.2 |
| 1513036800000 | 488.6 |
| 1513123200000 | 487.22 |
| 1513209600000 | 490.58 |
| 1513296000000 | 487.29 |
| 1513555200000 | 487.14 |
| 1513641600000 | 485.58 |
| 1513728000000 | 486.63 |
| 1513814400000 | 492.97 |
| 1513900800000 | 492.13 |
| 1514332800000 | 499.34 |
| 1514419200000 | 504.87 |
| 1514505600000 | 507.88 |
| 1514851200000 | 512.42 |
| 1514937600000 | 516.34 |
| 1515024000000 | 522.95 |
| 1515110400000 | 527.6799 |
| 1515369600000 | 525.14 |
| 1515456000000 | 519.34 |
| 1515542400000 | 519.16 |
| 1515628800000 | 520.65 |
| 1515715200000 | 524.42 |
| 1515974400000 | 522.35 |
| 1516060800000 | 519.74 |
| 1516147200000 | 518.57 |
| 1516233600000 | 519.33 |
| 1516320000000 | 514.2 |
| 1516579200000 | 515.46 |
| 1516665600000 | 519.13 |
| 1516752000000 | 520.14 |
| 1516838400000 | 517.0599 |
| 1516924800000 | 498.83 |
| 1517184000000 | 483.63 |
| 1517270400000 | 491.35 |
| 1517356800000 | 489.92 |
| 1517443200000 | 486.08 |
| 1517529600000 | 477.37 |
| 1517788800000 | 472.02 |
| 1517875200000 | 455.99 |
| 1517961600000 | 456.1 |
| 1518048000000 | 455.6 |
| 1518134400000 | 449.05 |
| 1518393600000 | 452.71 |
| 1518480000000 | 454.38 |
| 1518566400000 | 458.08 |
| 1518652800000 | 463.22 |
| 1518739200000 | 456.19 |
| 1518998400000 | 449.5 |
| 1519084800000 | 454.91 |
| 1519171200000 | 460.14 |
| 1519257600000 | 468.47 |
| 1519344000000 | 469.8 |
| 1519603200000 | 463.16 |
| 1519689600000 | 462.7 |
| 1519776000000 | 455.58 |
| 1519862400000 | 451.25 |
| 1519948800000 | 453.62 |
| 1520208000000 | 459.96 |
| 1520294400000 | 457.58 |
| 1520380800000 | 457.88 |
| 1520467200000 | 459.49 |
| 1520553600000 | 470.77 |
| 1520812800000 | 469.08 |
| 1520899200000 | 468.65 |
| 1520985600000 | 459.59 |
| 1521072000000 | 463.67 |
| 1521158400000 | 458.87 |
| 1521417600000 | 455.18 |
| 1521504000000 | 451.16 |
| 1521590400000 | 455.61 |
| 1521676800000 | 449.16 |
| 1521763200000 | 442.26 |
| 1522022400000 | 438.85 |
| 1522108800000 | 442.23 |
| 1522195200000 | 433.14 |
| 1522281600000 | 432.68 |
| 1522713600000 | 433.29 |
| 1522800000000 | 431.56 |
| 1522886400000 | 436.29 |
| 1522972800000 | 435.94 |
| 1523232000000 | 417.42 |
| 1523318400000 | 410.33 |
| 1523404800000 | 405.93 |
| 1523491200000 | 421.26 |
| 1523577600000 | 420.49 |
| 1523836800000 | 419.83 |
| 1523923200000 | 426.19 |
| 1524009600000 | 432.23 |
| 1524096000000 | 432.31 |
| 1524182400000 | 424.1 |
| 1524441600000 | 418.12 |
| 1524528000000 | 418.32 |
| 1524614400000 | 417.9 |
| 1524700800000 | 416.3 |
| 1524787200000 | 419.21 |
| 1525046400000 | 415.85 |
| 1525132800000 | 411.33 |
| 1525219200000 | 410.5299 |
| 1525305600000 | 407.15 |
| 1525392000000 | 403.57 |
| 1525651200000 | 397.96 |
| 1525737600000 | 395.52 |
| 1525824000000 | 401.8399 |
| 1525910400000 | 407.0899 |
| 1525996800000 | 410 |
| 1526256000000 | 410.8 |
| 1526342400000 | 402.92 |
| 1526428800000 | 413.27 |
| 1526515200000 | 414.61 |
| 1526601600000 | 408.38 |
| 1526860800000 | 408.65 |
| 1526947200000 | 413.19 |
| 1527033600000 | 399.79 |
| 1527120000000 | 406.3 |
| 1527206400000 | 405.39 |
| 1527465600000 | 407.48 |
| 1527552000000 | 404.71 |
| 1527638400000 | 406.88 |
| 1527724800000 | 403.54 |
| 1527811200000 | 395.41 |
| 1528070400000 | 396.8399 |
| 1528156800000 | 393.02 |
| 1528243200000 | 388.24 |
| 1528329600000 | 396.2799 |
| 1528416000000 | 385.57 |
| 1528675200000 | 381.98 |
| 1528761600000 | 378.56 |
| 1528848000000 | 375.04 |
| 1528934400000 | 380.76 |
| 1529020800000 | 376.93 |
| 1529280000000 | 365.2799 |
| 1529366400000 | 361.57 |
| 1529452800000 | 362.44 |
| 1529539200000 | 361.67 |
| 1529625600000 | 368.45 |
| 1529884800000 | 365.52 |
| 1529971200000 | 365.07 |
| 1530057600000 | 367.1 |
| 1530144000000 | 367.37 |
| 1530230400000 | 367.62 |
| 1530489600000 | 361.73 |
| 1530576000000 | 360.44 |
| 1530662400000 | 366.66 |
| 1530748800000 | 369.41 |
| 1530835200000 | 369.0899 |
| 1531094400000 | 369.5899 |
| 1531180800000 | 364.5899 |
| 1531267200000 | 361.43 |
| 1531353600000 | 357.83 |
| 1531440000000 | 359.44 |
| 1531699200000 | 359.08 |
| 1531785600000 | 360 |
| 1531872000000 | 359.13 |
| 1531958400000 | 356.56 |
| 1532044800000 | 360.88 |
| 1532304000000 | 362.0299 |
| 1532390400000 | 356.3399 |
| 1532476800000 | 353.37 |
| 1532563200000 | 360.37 |
| 1532649600000 | 361.23 |
| 1532908800000 | 359.95 |
| 1532995200000 | 357.01 |
| 1533081600000 | 353.8399 |
| 1533168000000 | 345.01 |
| 1533254400000 | 348.15 |
| 1533513600000 | 347.44 |
| 1533600000000 | 349.39 |
| 1533686400000 | 345.19 |
| 1533772800000 | 338.83 |
| 1533859200000 | 314.57 |
| 1534118400000 | 303.41 |
| 1534204800000 | 306.06 |
| 1534291200000 | 307.25 |
| 1534377600000 | 312.88 |
| 1534464000000 | 309.19 |
| 1534723200000 | 309.69 |
| 1534809600000 | 315.58 |
| 1534896000000 | 315.19 |
| 1534982400000 | 313.1 |
| 1535068800000 | 315.96 |
| 1535328000000 | 322.13 |
| 1535414400000 | 324.93 |
| 1535500800000 | 323.15 |
| 1535587200000 | 316.17 |
| 1535673600000 | 318.36 |
| 1535932800000 | 315.06 |
| 1536019200000 | 313.38 |
| 1536105600000 | 314.61 |
| 1536192000000 | 309.5 |
| 1536278400000 | 311.08 |
| 1536537600000 | 308.52 |
| 1536624000000 | 307.2799 |
| 1536710400000 | 315.16 |
| 1536796800000 | 320.4 |
| 1536883200000 | 326.88 |
| 1537142400000 | 327.9 |
| 1537228800000 | 328.5899 |
| 1537315200000 | 333.17 |
| 1537401600000 | 335.9 |
| 1537488000000 | 336.89 |
| 1537747200000 | 340.71 |
| 1537833600000 | 339.23 |
| 1537920000000 | 336.51 |
| 1538006400000 | 334.25 |
| 1538092800000 | 333.0299 |
| 1538352000000 | 332.65 |
| 1538438400000 | 331.5899 |
| 1538524800000 | 332.35 |
| 1538611200000 | 327.93 |
| 1538697600000 | 327.02 |
| 1538956800000 | 320.76 |
| 1539043200000 | 315.3399 |
| 1539129600000 | 312.5899 |
| 1539216000000 | 313.01 |
| 1539302400000 | 317.61 |
| 1539561600000 | 322.56 |
| 1539648000000 | 326.44 |
| 1539734400000 | 328.15 |
| 1539820800000 | 323.74 |
| 1539907200000 | 323.26 |
| 1540166400000 | 324.07 |
| 1540252800000 | 319.1 |
| 1540339200000 | 320.63 |
| 1540425600000 | 321.29 |
| 1540512000000 | 315.3399 |
| 1540771200000 | 312.73 |
| 1540857600000 | 314.39 |
| 1540944000000 | 310.37 |
| 1541030400000 | 314.8 |
| 1541116800000 | 318.5899 |
| 1541376000000 | 321.85 |
| 1541462400000 | 319.64 |
| 1541548800000 | 322.29 |
| 1541635200000 | 322.7799 |
| 1541721600000 | 315.82 |
| 1541980800000 | 317.95 |
| 1542067200000 | 313.16 |
| 1542153600000 | 315.05 |
| 1542240000000 | 322.86 |
| 1542326400000 | 319.97 |
| 1542585600000 | 320.33 |
| 1542672000000 | 315.07 |
| 1542758400000 | 321.87 |
| 1542844800000 | 325.45 |
| 1542931200000 | 321.24 |
| 1543190400000 | 321.55 |
| 1543276800000 | 323.16 |
| 1543363200000 | 325.79 |
| 1543449600000 | 335.27 |
| 1543536000000 | 333.93 |
| 1543795200000 | 330.75 |
| 1543881600000 | 332.57 |
| 1543968000000 | 337.37 |
| 1544054400000 | 335.29 |
| 1544140800000 | 338.18 |
| 1544400000000 | 334.49 |
| 1544486400000 | 334.08 |
| 1544572800000 | 337.65 |
| 1544659200000 | 339.27 |
| 1544745600000 | 335.48 |
| 1545004800000 | 334.48 |
| 1545091200000 | 339.41 |
| 1545177600000 | 340.55 |
| 1545264000000 | 336.4 |
| 1545350400000 | 333.91 |
| 1545609600000 | 332.77 |
| 1545868800000 | 325.11 |
| 1545955200000 | 326.16 |
| 1546214400000 | 327.45 |
| 1546387200000 | 325.0299 |
| 1546473600000 | 326.5299 |
| 1546560000000 | 332.16 |
| 1546819200000 | 335.49 |
| 1546905600000 | 336.27 |
| 1546992000000 | 339.93 |
| 1547078400000 | 345.89 |
| 1547164800000 | 345.43 |
| 1547424000000 | 342.61 |
| 1547510400000 | 345.7799 |
| 1547596800000 | 351.77 |
| 1547683200000 | 357.8399 |
| 1547769600000 | 361.23 |
| 1548028800000 | 357.99 |
| 1548115200000 | 358.51 |
| 1548201600000 | 365.65 |
| 1548288000000 | 367.22 |
| 1548374400000 | 364.88 |
| 1548633600000 | 361.8 |
| 1548720000000 | 363.66 |
| 1548806400000 | 358.96 |
| 1548892800000 | 363.49 |
| 1548979200000 | 362.46 |
| 1549238400000 | 361.76 |
| 1549324800000 | 362.92 |
| 1549411200000 | 360.8 |
| 1549497600000 | 358.21 |
| 1549584000000 | 357.79 |
| 1549843200000 | 356.97 |
| 1549929600000 | 355.79 |
| 1550016000000 | 353.35 |
| 1550102400000 | 344.1 |
| 1550188800000 | 347.45 |
| 1550448000000 | 347.15 |
| 1550534400000 | 346.37 |
| 1550620800000 | 349.87 |
| 1550707200000 | 352.04 |
| 1550793600000 | 346.54 |
| 1551052800000 | 350.95 |
| 1551139200000 | 346.57 |
| 1551225600000 | 346.81 |
| 1551312000000 | 343.93 |
| 1551398400000 | 349.25 |
| 1551657600000 | 347.52 |
| 1551744000000 | 345.89 |
| 1551830400000 | 346.88 |
| 1551916800000 | 346.96 |
| 1552003200000 | 349.04 |
| 1552262400000 | 343.43 |
| 1552348800000 | 343.92 |
| 1552435200000 | 347.32 |
| 1552521600000 | 341.04 |
| 1552608000000 | 348.94 |
| 1552867200000 | 352.88 |
| 1552953600000 | 353.66 |
| 1553040000000 | 350.06 |
| 1553126400000 | 348.98 |
| 1553212800000 | 340.0299 |
| 1553472000000 | 345.68 |
| 1553558400000 | 345.86 |
| 1553644800000 | 336.85 |
| 1553731200000 | 335.49 |
| 1553817600000 | 331.12 |
| 1554076800000 | 338.7 |
| 1554163200000 | 345.04 |
| 1554249600000 | 345.92 |
| 1554336000000 | 345.36 |
| 1554422400000 | 341.89 |
| 1554681600000 | 341.72 |
| 1554768000000 | 342.22 |
| 1554854400000 | 341.24 |
| 1554940800000 | 340.11 |
| 1555027200000 | 340.1 |
| 1555286400000 | 333.73 |
| 1555372800000 | 334.92 |
| 1555459200000 | 341.99 |
| 1555545600000 | 340.66 |
| 1555977600000 | 342.38 |
| 1556064000000 | 337.8 |
| 1556150400000 | 336.44 |
| 1556236800000 | 337.33 |
| 1556496000000 | 334.62 |
| 1556582400000 | 338.29 |
| 1556668800000 | 338.61 |
| 1556755200000 | 333.98 |
| 1556841600000 | 333.93 |
| 1557100800000 | 330.18 |
| 1557187200000 | 325.68 |
| 1557273600000 | 326.57 |
| 1557360000000 | 323.88 |
| 1557446400000 | 323.98 |
| 1557705600000 | 318.14 |
| 1557792000000 | 323.16 |
| 1557878400000 | 322.82 |
| 1557964800000 | 311.74 |
| 1558051200000 | 309.24 |
| 1558310400000 | 312.52 |
| 1558396800000 | 311.72 |
| 1558483200000 | 313.96 |
| 1558569600000 | 311.5299 |
| 1558656000000 | 312.45 |
| 1558915200000 | 312.7 |
| 1559001600000 | 312.94 |
| 1559088000000 | 314.52 |
| 1559174400000 | 322.52 |
| 1559260800000 | 325.31 |
| 1559520000000 | 328.8 |
| 1559606400000 | 330.5899 |
| 1559692800000 | 332.41 |
| 1559779200000 | 330.9 |
| 1559865600000 | 334.0899 |
| 1560124800000 | 332.06 |
| 1560211200000 | 328.19 |
| 1560297600000 | 328.5299 |
| 1560384000000 | 328.5299 |
| 1560470400000 | 329.8 |
| 1560729600000 | 333.24 |
| 1560816000000 | 339.07 |
| 1560902400000 | 339.88 |
| 1560988800000 | 343.92 |
| 1561075200000 | 340.17 |
| 1561334400000 | 339.74 |
| 1561420800000 | 338.47 |
| 1561507200000 | 344.01 |
| 1561593600000 | 343.56 |
| 1561680000000 | 345.1 |
| 1561939200000 | 353.01 |
| 1562025600000 | 354.37 |
| 1562112000000 | 353.75 |
| 1562198400000 | 358.66 |
| 1562284800000 | 354.92 |
| 1562544000000 | 355.2799 |
| 1562630400000 | 356.68 |
| 1562716800000 | 358.98 |
| 1562803200000 | 361.02 |
| 1562889600000 | 357 |
| 1563148800000 | 360.54 |
| 1563235200000 | 360.58 |
| 1563321600000 | 360.6 |
| 1563408000000 | 360.02 |
| 1563494400000 | 362.45 |
| 1563753600000 | 360.0299 |
| 1563840000000 | 361.37 |
| 1563926400000 | 363.0899 |
| 1564012800000 | 360.32 |
| 1564099200000 | 359.41 |
| 1564358400000 | 357.94 |
| 1564444800000 | 360.25 |
| 1564531200000 | 361.96 |
| 1564617600000 | 357.31 |
| 1564704000000 | 350.86 |
| 1564963200000 | 344.38 |
| 1565049600000 | 345.63 |
| 1565136000000 | 347.05 |
| 1565222400000 | 351.33 |
| 1565308800000 | 348.58 |
| 1565568000000 | 346.29 |
| 1565654400000 | 347.3 |
| 1565740800000 | 341.7799 |
| 1565827200000 | 342.67 |
| 1565913600000 | 345.15 |
| 1566172800000 | 344.27 |
| 1566259200000 | 346.05 |
| 1566345600000 | 347.11 |
| 1566432000000 | 343.8 |
| 1566518400000 | 345.58 |
| 1566777600000 | 342.95 |
| 1566864000000 | 335.74 |
| 1566950400000 | 335.64 |
| 1567036800000 | 338.24 |
| 1567123200000 | 344.76 |
| 1567382400000 | 345.24 |
| 1567468800000 | 341.82 |
| 1567555200000 | 349.5299 |
| 1567641600000 | 350.49 |
| 1567728000000 | 351.31 |
| 1567987200000 | 350.69 |
| 1568073600000 | 352.93 |
| 1568160000000 | 355.86 |
| 1568246400000 | 359.67 |
| 1568332800000 | 361.66 |
| 1568592000000 | 360.23 |
| 1568678400000 | 358.22 |
| 1568764800000 | 360.86 |
| 1568851200000 | 357.66 |
| 1568937600000 | 355.27 |
| 1569196800000 | 355.11 |
| 1569283200000 | 354.39 |
| 1569369600000 | 353.7 |
| 1569456000000 | 355.33 |
| 1569542400000 | 356.91 |
| 1569801600000 | 354.17 |
| 1569888000000 | 349.41 |
| 1569974400000 | 346.87 |
| 1570060800000 | 342.97 |
| 1570147200000 | 342.8399 |
| 1570406400000 | 337.71 |
| 1570492800000 | 332.71 |
| 1570579200000 | 332.61 |
| 1570665600000 | 333.52 |
| 1570752000000 | 331.79 |
| 1571011200000 | 327.0299 |
| 1571097600000 | 331.13 |
| 1571184000000 | 330.92 |
| 1571270400000 | 335.57 |
| 1571356800000 | 336.85 |
| 1571616000000 | 333.0899 |
| 1571702400000 | 335.4 |
| 1571788800000 | 334.26 |
| 1571875200000 | 335.35 |
| 1571961600000 | 333.79 |
| 1572220800000 | 333.67 |
| 1572307200000 | 336.45 |
| 1572393600000 | 335.89 |
| 1572480000000 | 335.25 |
| 1572566400000 | 339.38 |
| 1572825600000 | 343.08 |
| 1572912000000 | 344.33 |
| 1572998400000 | 342.06 |
| 1573084800000 | 348.7 |
| 1573171200000 | 338.47 |
| 1573430400000 | 335.07 |
| 1573516800000 | 335.25 |
| 1573603200000 | 334.22 |
| 1573689600000 | 331.65 |
| 1573776000000 | 336.54 |
| 1574035200000 | 337.32 |
| 1574121600000 | 338.37 |
| 1574208000000 | 334.7799 |
| 1574294400000 | 332.63 |
| 1574380800000 | 330.85 |
| 1574640000000 | 329.06 |
| 1574726400000 | 326.68 |
| 1574812800000 | 329.13 |
| 1574899200000 | 332.1 |
| 1574985600000 | 332.76 |
| 1575244800000 | 332.58 |
| 1575331200000 | 328.24 |
| 1575417600000 | 330.56 |
| 1575504000000 | 331.52 |
| 1575590400000 | 332.77 |
| 1575849600000 | 330.51 |
| 1575936000000 | 330.18 |
| 1576022400000 | 329.79 |
| 1576108800000 | 337.7 |
| 1576195200000 | 338.3399 |
| 1576454400000 | 338.21 |
| 1576540800000 | 338.96 |
| 1576627200000 | 337.71 |
| 1576713600000 | 338.5299 |
| 1576800000000 | 339.12 |
| 1577059200000 | 341.45 |
| 1577145600000 | 344.74 |
| 1577404800000 | 349.82 |
| 1577664000000 | 350.71 |
| 1577750400000 | 350.08 |
| 1577923200000 | 352.37 |
| 1578009600000 | 352.2799 |
| 1578268800000 | 351.22 |
| 1578355200000 | 351.7799 |
| 1578441600000 | 353.36 |
| 1578528000000 | 357.58 |
| 1578614400000 | 358.25 |
| 1578873600000 | 360.63 |
| 1578960000000 | 359.61 |
| 1579046400000 | 364.67 |
| 1579132800000 | 371.66 |
| 1579219200000 | 372.73 |
| 1579478400000 | 381.5899 |
| 1579564800000 | 381.89 |
| 1579651200000 | 378.97 |
| 1579737600000 | 379.54 |
| 1579824000000 | 379.05 |
| 1580083200000 | 365.74 |
| 1580169600000 | 369.72 |
| 1580256000000 | 373.73 |
| 1580342400000 | 372.77 |
| 1580428800000 | 365.93 |
| 1580688000000 | 366.87 |
| 1580774400000 | 372.19 |
| 1580860800000 | 373.5299 |
| 1580947200000 | 368.63 |
| 1581033600000 | 361.07 |
| 1581292800000 | 357.36 |
| 1581379200000 | 360.83 |
| 1581465600000 | 367.14 |
| 1581552000000 | 365.89 |
| 1581638400000 | 360.5899 |
| 1581897600000 | 361.16 |
| 1581984000000 | 356.79 |
| 1582070400000 | 358.95 |
| 1582156800000 | 356.82 |
| 1582243200000 | 356.25 |
| 1582502400000 | 348.54 |
| 1582588800000 | 339.52 |
| 1582675200000 | 342.74 |
| 1582761600000 | 327.5 |
| 1582848000000 | 314.72 |
| 1583107200000 | 320.65 |
| 1583193600000 | 329.11 |
| 1583280000000 | 327.9 |
| 1583366400000 | 332.14 |
| 1583452800000 | 325.47 |
| 1583712000000 | 306.25 |
| 1583798400000 | 296.18 |
| 1583884800000 | 300.92 |
| 1583971200000 | 263.24 |
| 1584057600000 | 270.27 |
| 1584316800000 | 261.88 |
| 1584403200000 | 264.8 |
| 1584489600000 | 259.65 |
| 1584576000000 | 270.43 |
| 1584662400000 | 269.18 |
| 1584921600000 | 268.12 |
| 1585008000000 | 279.05 |
| 1585094400000 | 278.5899 |
| 1585180800000 | 290.98 |
| 1585267200000 | 280.29 |
| 1585526400000 | 280.94 |
| 1585612800000 | 285.76 |
| 1585699200000 | 281.51 |
| 1585785600000 | 285.24 |
| 1585872000000 | 285.71 |
| 1586131200000 | 291.0299 |
| 1586217600000 | 291.72 |
| 1586304000000 | 297.43 |
| 1586390400000 | 303.63 |
| 1586822400000 | 309.07 |
| 1586908800000 | 301.7799 |
| 1586995200000 | 301.71 |
| 1587081600000 | 310.36 |
| 1587340800000 | 307.74 |
| 1587427200000 | 296.63 |
| 1587513600000 | 302.64 |
| 1587600000000 | 310.9 |
| 1587686400000 | 305.56 |
| 1587945600000 | 310.5 |
| 1588032000000 | 313.12 |
| 1588118400000 | 317.8399 |
| 1588204800000 | 322.94 |
| 1588291200000 | 319.02 |
| 1588550400000 | 316.96 |
| 1588636800000 | 313.18 |
| 1588723200000 | 307.17 |
| 1588809600000 | 308.94 |
| 1588896000000 | 311.5 |
| 1589155200000 | 309.01 |
| 1589241600000 | 308.88 |
| 1589328000000 | 311.08 |
| 1589414400000 | 307.38 |
| 1589500800000 | 314.22 |
| 1589760000000 | 333.05 |
| 1589846400000 | 337.3399 |
| 1589932800000 | 336.8 |
| 1590019200000 | 338.57 |
| 1590105600000 | 340.89 |
| 1590364800000 | 344.05 |
| 1590451200000 | 351.07 |
| 1590537600000 | 349.5299 |
| 1590624000000 | 353.44 |
| 1590710400000 | 355.79 |
| 1590969600000 | 362.2799 |
| 1591056000000 | 369.14 |
| 1591142400000 | 376.96 |
| 1591228800000 | 382.41 |
| 1591315200000 | 378.83 |
| 1591574400000 | 378.36 |
| 1591660800000 | 378.15 |
| 1591747200000 | 379.86 |
| 1591833600000 | 375.8399 |
| 1591920000000 | 376.13 |
| 1592179200000 | 375.18 |
| 1592265600000 | 375.56 |
| 1592352000000 | 378.47 |
| 1592438400000 | 379.58 |
| 1592524800000 | 387.77 |
| 1592784000000 | 395.01 |
| 1592870400000 | 400.9 |
| 1592956800000 | 399.96 |
| 1593043200000 | 395.99 |
| 1593129600000 | 397.11 |
| 1593388800000 | 392.23 |
| 1593475200000 | 386.29 |
| 1593561600000 | 383.52 |
| 1593648000000 | 392.02 |
| 1593734400000 | 391.12 |
| 1593993600000 | 403.27 |
| 1594080000000 | 401.97 |
| 1594166400000 | 397.31 |
| 1594252800000 | 398.35 |
| 1594339200000 | 398.81 |
| 1594598400000 | 405.95 |
| 1594684800000 | 401.92 |
| 1594771200000 | 404.99 |
| 1594857600000 | 405.07 |
| 1594944000000 | 404.31 |
| 1595203200000 | 413.62 |
| 1595289600000 | 421.95 |
| 1595376000000 | 424.18 |
| 1595462400000 | 430.29 |
| 1595548800000 | 428.7 |
| 1595808000000 | 428.9 |
| 1595894400000 | 423.86 |
| 1595980800000 | 419.45 |
| 1596067200000 | 412.51 |
| 1596153600000 | 411.6 |
| 1596412800000 | 421.54 |
| 1596499200000 | 407.38 |
| 1596585600000 | 406.62 |
| 1596672000000 | 398.6 |
| 1596758400000 | 399.07 |
| 1597017600000 | 401.36 |
| 1597104000000 | 407.04 |
| 1597190400000 | 405.0899 |
| 1597276800000 | 413.41 |
| 1597363200000 | 414.22 |
| 1597622400000 | 410.66 |
| 1597708800000 | 413.92 |
| 1597795200000 | 421.05 |
| 1597881600000 | 409.69 |
| 1597968000000 | 405.81 |
| 1598227200000 | 413.72 |
| 1598313600000 | 412.57 |
| 1598400000000 | 413.71 |
| 1598486400000 | 415.08 |
| 1598572800000 | 408.91 |
| 1598832000000 | 401.0899 |
| 1598918400000 | 401.58 |
| 1599004800000 | 399.96 |
| 1599091200000 | 396.38 |
| 1599177600000 | 394.6 |
| 1599436800000 | 394.44 |
| 1599523200000 | 389.17 |
| 1599609600000 | 392.46 |
| 1599696000000 | 394.06 |
| 1599782400000 | 400.98 |
| 1600041600000 | 402.0899 |
| 1600128000000 | 405.73 |
| 1600214400000 | 405.27 |
| 1600300800000 | 409.31 |
| 1600387200000 | 410.94 |
| 1600646400000 | 396.15 |
| 1600732800000 | 393.15 |
| 1600819200000 | 390.5299 |
| 1600905600000 | 386.24 |
| 1600992000000 | 385.27 |
| 1601251200000 | 391.15 |
| 1601337600000 | 390.7799 |
| 1601424000000 | 401.42 |
| 1601510400000 | 422.27 |
| 1601596800000 | 421.57 |
| 1601856000000 | 422.27 |
| 1601942400000 | 421 |
| 1602028800000 | 412.93 |
| 1602115200000 | 407.58 |
| 1602201600000 | 403.87 |
| 1602460800000 | 405.23 |
| 1602547200000 | 410.29 |
| 1602633600000 | 411.68 |
| 1602720000000 | 401.94 |
| 1602806400000 | 398.42 |
| 1603065600000 | 394.79 |
| 1603152000000 | 400.42 |
| 1603238400000 | 396.06 |
| 1603324800000 | 396.08 |
| 1603411200000 | 393.61 |
| 1603670400000 | 383.2 |
| 1603756800000 | 382.2 |
| 1603843200000 | 368.38 |
| 1603929600000 | 360.5899 |
| 1604016000000 | 359.2799 |
| 1604275200000 | 358.49 |
| 1604361600000 | 373.01 |
| 1604448000000 | 374.5 |
| 1604534400000 | 389.41 |
| 1604620800000 | 395.05 |
| 1604880000000 | 423.11 |
| 1604966400000 | 420.14 |
| 1605052800000 | 418.91 |
| 1605139200000 | 418.89 |
| 1605225600000 | 424.47 |
| 1605484800000 | 443.14 |
| 1605571200000 | 435.83 |
| 1605657600000 | 453.32 |
| 1605744000000 | 450.47 |
| 1605830400000 | 457.49 |
| 1606089600000 | 458.17 |
| 1606176000000 | 460.87 |
| 1606262400000 | 462.44 |
| 1606348800000 | 467.61 |
| 1606435200000 | 467.05 |
| 1606694400000 | 488.03 |
| 1606780800000 | 496.7 |
| 1606867200000 | 493.49 |
| 1606953600000 | 503.93 |
| 1607040000000 | 517.59 |
| 1607299200000 | 530.09 |
| 1607385600000 | 529 |
| 1607472000000 | 539.1 |
| 1607558400000 | 527.16 |
| 1607644800000 | 533.67 |
| 1607904000000 | 527.95 |
| 1607990400000 | 527.25 |
| 1608076800000 | 546.63 |
| 1608163200000 | 546.74 |
| 1608249600000 | 534.44 |
| 1608508800000 | 518.41 |
| 1608595200000 | 529.41 |
| 1608681600000 | 539.76 |
| 1608768000000 | 547.09 |
| 1609113600000 | 558.9299 |
| 1609200000000 | 557.92 |
| 1609286400000 | 556.6799 |
| 1609372800000 | 557.97 |
| 1609718400000 | 559.65 |
| 1609804800000 | 553.8099 |
| 1609891200000 | 555.22 |
| 1609977600000 | 559.21 |
| 1610064000000 | 556.8 |
| 1610323200000 | 552.98 |
| 1610409600000 | 544.2 |
| 1610496000000 | 535.19 |
| 1610582400000 | 545.65 |
| 1610668800000 | 542.29 |
| 1610928000000 | 544.16 |
| 1611014400000 | 551.75 |
| 1611100800000 | 565.04 |
| 1611187200000 | 569.0599 |
| 1611273600000 | 565.65 |
| 1611532800000 | 560.04 |
| 1611619200000 | 563.23 |
| 1611705600000 | 549.84 |
| 1611792000000 | 558.86 |
| 1611878400000 | 561.5 |
| 1612137600000 | 559.72 |
| 1612224000000 | 571.22 |
| 1612310400000 | 570.28 |
| 1612396800000 | 575.63 |
| 1612483200000 | 584.62 |
| 1612742400000 | 600.32 |
| 1612828800000 | 608.41 |
| 1612915200000 | 613.4299 |
| 1613001600000 | 612.27 |
| 1613088000000 | 604.3099 |
| 1613347200000 | 613.5599 |
| 1613433600000 | 620.53 |
| 1613520000000 | 614.9299 |
| 1613606400000 | 611.57 |
| 1613692800000 | 618.75 |
| 1613952000000 | 605.21 |
| 1614038400000 | 603.87 |
| 1614124800000 | 591.14 |
| 1614211200000 | 594.17 |
| 1614297600000 | 586.24 |
| 1614556800000 | 600.98 |
| 1614643200000 | 599.5 |
| 1614729600000 | 595.79 |
| 1614816000000 | 592.33 |
| 1614902400000 | 580.98 |
| 1615161600000 | 584.3 |
| 1615248000000 | 580.12 |
| 1615334400000 | 588.36 |
| 1615420800000 | 588.13 |
| 1615507200000 | 578.88 |
| 1615766400000 | 574.53 |
| 1615852800000 | 583.49 |
| 1615939200000 | 562.05 |
| 1616025600000 | 573.13 |
| 1616112000000 | 567.28 |
| 1616371200000 | 561.1799 |
| 1616457600000 | 551.4299 |
| 1616544000000 | 543.67 |
| 1616630400000 | 534.85 |
| 1616716800000 | 551.33 |
| 1616976000000 | 547.1799 |
| 1617062400000 | 550.6799 |
| 1617148800000 | 552.95 |
| 1617235200000 | 560.04 |
| 1617667200000 | 570.76 |
| 1617753600000 | 570.77 |
| 1617840000000 | 577.71 |
| 1617926400000 | 574.19 |
| 1618185600000 | 581.61 |
| 1618272000000 | 587.76 |
| 1618358400000 | 600.15 |
| 1618444800000 | 598.42 |
| 1618531200000 | 599.64 |
| 1618790400000 | 595.85 |
| 1618876800000 | 595.13 |
| 1618963200000 | 581.8099 |
| 1619049600000 | 587.1799 |
| 1619136000000 | 588.24 |
| 1619395200000 | 604.97 |
| 1619481600000 | 608.84 |
| 1619568000000 | 599.44 |
| 1619654400000 | 599 |
| 1619740800000 | 595.08 |
| 1620000000000 | 598.55 |
| 1620086400000 | 595.66 |
| 1620172800000 | 621.87 |
| 1620259200000 | 624.04 |
| 1620345600000 | 635.07 |
| 1620604800000 | 652.82 |
| 1620691200000 | 642.99 |
| 1620777600000 | 636.96 |
| 1620864000000 | 640.64 |
| 1620950400000 | 645.09 |
| 1621209600000 | 643.75 |
| 1621296000000 | 643.61 |
| 1621382400000 | 635.2 |
| 1621468800000 | 637.32 |
| 1621555200000 | 640.69 |
| 1621814400000 | 640.77 |
| 1621900800000 | 637.73 |
| 1621987200000 | 639.96 |
| 1622073600000 | 642.62 |
| 1622160000000 | 642 |
| 1622419200000 | 647.44 |
| 1622505600000 | 646.8099 |
| 1622592000000 | 646.71 |
| 1622678400000 | 645.45 |
| 1622764800000 | 642.67 |
| 1623024000000 | 637.78 |
| 1623110400000 | 643.04 |
| 1623196800000 | 645.38 |
| 1623283200000 | 641.79 |
| 1623369600000 | 635.92 |
| 1623628800000 | 633.1 |
| 1623715200000 | 619.55 |
| 1623801600000 | 624.8 |
| 1623888000000 | 616.65 |
| 1623974400000 | 622.34 |
| 1624233600000 | 620.41 |
| 1624320000000 | 619.75 |
| 1624406400000 | 621.79 |
| 1624492800000 | 627.34 |
| 1624579200000 | 625.01 |
| 1624838400000 | 624.77 |
| 1624924800000 | 620.54 |
| 1625011200000 | 620.87 |
| 1625097600000 | 630.66 |
| 1625184000000 | 630.02 |
| 1625443200000 | 634.27 |
| 1625529600000 | 623.8 |
| 1625616000000 | 627.54 |
| 1625702400000 | 614.82 |
| 1625788800000 | 618.74 |
| 1626048000000 | 625.63 |
| 1626134400000 | 629.22 |
| 1626220800000 | 635.64 |
| 1626307200000 | 633.23 |
| 1626393600000 | 630.99 |
| 1626652800000 | 611.08 |
| 1626739200000 | 611.17 |
| 1626825600000 | 620.14 |
| 1626912000000 | 624.86 |
| 1626998400000 | 622.37 |
| 1627257600000 | 621.41 |
| 1627344000000 | 617.07 |
| 1627430400000 | 616.59 |
| 1627516800000 | 623.13 |
| 1627603200000 | 625.62 |
| 1627862400000 | 627.1 |
| 1627948800000 | 616.79 |
| 1628035200000 | 623.09 |
| 1628121600000 | 626.16 |
| 1628208000000 | 619.99 |
| 1628467200000 | 619.71 |
| 1628553600000 | 619.46 |
| 1628640000000 | 615.5 |
| 1628726400000 | 624.02 |
| 1628812800000 | 628.58 |
| 1629072000000 | 624.39 |
| 1629158400000 | 617.13 |
| 1629244800000 | 618.54 |
| 1629331200000 | 607.15 |
| 1629417600000 | 602.4 |
| 1629676800000 | 612.9299 |
| 1629763200000 | 614.39 |
| 1629849600000 | 626.98 |
| 1629936000000 | 626.12 |
| 1630022400000 | 628.14 |
| 1630281600000 | 634.02 |
| 1630368000000 | 635.05 |
| 1630454400000 | 632.09 |
| 1630540800000 | 642.03 |
| 1630627200000 | 635.04 |
| 1630886400000 | 630.77 |
| 1630972800000 | 622.36 |
| 1631059200000 | 611.3099 |
| 1631145600000 | 607.42 |
| 1631232000000 | 613.0599 |
| 1631491200000 | 622.51 |
| 1631577600000 | 619.4299 |
| 1631664000000 | 623.6799 |
| 1631750400000 | 621.65 |
| 1631836800000 | 614.63 |
| 1632096000000 | 603.73 |
| 1632182400000 | 608.94 |
| 1632268800000 | 615.12 |
| 1632355200000 | 627.86 |
| 1632441600000 | 622.3099 |
| 1632700800000 | 617.4299 |
| 1632787200000 | 609.9 |
| 1632873600000 | 608.61 |
| 1632960000000 | 615.1799 |
| 1633046400000 | 623.2 |
| 1633305600000 | 617.9 |
| 1633392000000 | 620.1799 |
| 1633478400000 | 611.22 |
| 1633564800000 | 615.24 |
| 1633651200000 | 614.54 |
| 1633910400000 | 619.2 |
| 1633996800000 | 616.9299 |
| 1634083200000 | 619.35 |
| 1634169600000 | 629.27 |
| 1634256000000 | 626.19 |
| 1634515200000 | 623.51 |
| 1634601600000 | 622.76 |
| 1634688000000 | 622.61 |
| 1634774400000 | 618.55 |
| 1634860800000 | 619.44 |
| 1635120000000 | 623.6799 |
| 1635206400000 | 624.82 |
| 1635292800000 | 616.99 |
| 1635379200000 | 623.6799 |
| 1635465600000 | 616.53 |
| 1635724800000 | 618.08 |
| 1635811200000 | 618.66 |
| 1635897600000 | 617.47 |
| 1635984000000 | 621.69 |
| 1636070400000 | 621.9 |
| 1636329600000 | 627.66 |
| 1636416000000 | 635.79 |
| 1636502400000 | 628.26 |
| 1636588800000 | 626.57 |
| 1636675200000 | 617.4 |
| 1636934400000 | 617.47 |
| 1637020800000 | 602.82 |
| 1637107200000 | 600.82 |
| 1637193600000 | 595.21 |
| 1637280000000 | 582.75 |
| 1637539200000 | 572.39 |
| 1637625600000 | 556 |
| 1637712000000 | 561.83 |
| 1637798400000 | 565.84 |
| 1637884800000 | 541.33 |
| 1638144000000 | 552.41 |
| 1638230400000 | 560.94 |
| 1638316800000 | 571.24 |
| 1638403200000 | 575.4299 |
| 1638489600000 | 569.96 |
| 1638748800000 | 564.6799 |
| 1638835200000 | 571.89 |
| 1638921600000 | 572.27 |
| 1639008000000 | 568.13 |
| 1639094400000 | 564.6 |
| 1639353600000 | 551.48 |
| 1639440000000 | 540.19 |
| 1639526400000 | 542.2 |
| 1639612800000 | 549.11 |
| 1639699200000 | 539.26 |
| 1639958400000 | 531.28 |
| 1640044800000 | 540.5 |
| 1640131200000 | 539.57 |
| 1640217600000 | 549.12 |
| 1640304000000 | 550.29 |
| 1640563200000 | 549.13 |
| 1640649600000 | 549.69 |
| 1640736000000 | 549.51 |
| 1640822400000 | 549.9299 |
| 1640908800000 | 550.97 |
| 1641168000000 | 549.33 |
| 1641254400000 | 552.6799 |
| 1641340800000 | 547.5 |
| 1641427200000 | 542.37 |
| 1641513600000 | 546.78 |
| 1641772800000 | 540.16 |
| 1641859200000 | 542.27 |
| 1641945600000 | 550.45 |
| 1642032000000 | 537.14 |
| 1642118400000 | 531.37 |
| 1642377600000 | 535.55 |
| 1642464000000 | 513.69 |
| 1642550400000 | 501.36 |
| 1642636800000 | 491.19 |
| 1642723200000 | 472.18 |
| 1642982400000 | 445.98 |
| 1643068800000 | 453.37 |
| 1643155200000 | 457.76 |
| 1643241600000 | 457.08 |
| 1643328000000 | 449.84 |
| 1643587200000 | 453.89 |
| 1643673600000 | 460.05 |
| 1643760000000 | 459.43 |
| 1643846400000 | 455.81 |
| 1643932800000 | 452.07 |
| 1644192000000 | 443.63 |
| 1644278400000 | 451.9 |
| 1644364800000 | 471.04 |
| 1644451200000 | 468.84 |
| 1644537600000 | 457.74 |
| 1644796800000 | 442.91 |
| 1644883200000 | 462.16 |
| 1644969600000 | 463.93 |
| 1645056000000 | 451.75 |
| 1645142400000 | 442.64 |
| 1645401600000 | 425.97 |
| 1645488000000 | 413.8 |
| 1645574400000 | 408.41 |
| 1645660800000 | 332.57 |
| 1645747200000 | 385.21 |
| 1646006400000 | 361.97 |
| 1646092800000 | 358.25 |
| 1646179200000 | 351.01 |
| 1646265600000 | 358.4 |
| 1646352000000 | 331.64 |
| 1646611200000 | 311.58 |
| 1646697600000 | 319.76 |
| 1646784000000 | 338.93 |
| 1646870400000 | 339.5 |
| 1646956800000 | 345.95 |
| 1647216000000 | 357.82 |
| 1647302400000 | 365.3 |
| 1647388800000 | 375.0899 |
| 1647475200000 | 388.1 |
| 1647561600000 | 298.95 |
| 1647820800000 | 305.97 |
| 1647907200000 | 303.97 |
| 1647993600000 | 302.8399 |
| 1648080000000 | 302.49 |
| 1648166400000 | 301.7 |
| 1648425600000 | 303.44 |
| 1648512000000 | 307.81 |
| 1648598400000 | 312.75 |
| 1648684800000 | 305.2799 |
| 1648771200000 | 306.19 |
| 1649030400000 | 307.7799 |
| 1649116800000 | 302.26 |
| 1649203200000 | 298.51 |
| 1649289600000 | 296.44 |
| 1649376000000 | 297.68 |
| 1649635200000 | 298.6 |
| 1649721600000 | 295.45 |
| 1649808000000 | 293.41 |
| 1649894400000 | 294.29 |
| 1650326400000 | 294.11 |
| 1650412800000 | 293.58 |
| 1650499200000 | 295.3 |
| 1650585600000 | 284.01 |
| 1650844800000 | 283.69 |
| 1650931200000 | 276.71 |
| 1651017600000 | 272 |
| 1651104000000 | 273.52 |
| 1651190400000 | 274.7799 |
| 1651449600000 | 269.16 |
| 1651536000000 | 269.16 |
| 1651622400000 | 272.79 |
| 1651708800000 | 270.42 |
| 1651795200000 | 262.73 |
| 1652054400000 | 256.02 |
| 1652140800000 | 257.96 |
| 1652227200000 | 260.13 |
| 1652313600000 | 253.35 |
| 1652400000000 | 258.35 |
| 1652659200000 | 261.54 |
| 1652745600000 | 265.82 |
| 1652832000000 | 259.8 |
| 1652918400000 | 255.03 |
| 1653004800000 | 255.74 |
| 1653264000000 | 263.97 |
| 1653350400000 | 259.62 |
| 1653436800000 | 259.66 |
| 1653523200000 | 262.25 |
| 1653609600000 | 265.65 |
| 1653868800000 | 268.14 |
| 1653955200000 | 264.7 |
| 1654041600000 | 265.73 |
| 1654128000000 | 268.43 |
| 1654214400000 | 266.68 |
| 1654473600000 | 270.8 |
| 1654560000000 | 270.27 |
| 1654646400000 | 260.55 |
| 1654732800000 | 256.58 |
| 1654819200000 | 248.18 |
| 1655078400000 | 241.23 |
| 1655164800000 | 241.5 |
| 1655251200000 | 237.61 |
| 1655337600000 | 237.07 |
| 1655424000000 | 238.82 |
| 1655683200000 | 243.41 |
| 1655769600000 | 247.26 |
| 1655856000000 | 245.65 |
| 1655942400000 | 244.29 |
| 1656028800000 | 246.59 |
| 1656288000000 | 255.4 |
| 1656374400000 | 250.94 |
| 1656460800000 | 248.27 |
| 1656547200000 | 241.53 |
| 1656633600000 | 240.01 |
| 1656892800000 | 237.24 |
| 1656979200000 | 228.65 |
| 1657065600000 | 230.31 |
| 1657152000000 | 235.29 |
| 1657238400000 | 236.93 |
| 1657497600000 | 230.87 |
| 1657584000000 | 227.03 |
| 1657670400000 | 228.97 |
| 1657756800000 | 226.21 |
| 1657843200000 | 229.78 |
| 1658102400000 | 236.7 |
| 1658188800000 | 237.53 |
| 1658275200000 | 237.28 |
| 1658361600000 | 232.86 |
| 1658448000000 | 235.17 |
| 1658707200000 | 233.96 |
| 1658793600000 | 226.88 |
| 1658880000000 | 224.44 |
| 1658966400000 | 230.32 |
| 1659052800000 | 235.28 |
| 1659312000000 | 247.61 |
| 1659398400000 | 242.5 |
| 1659484800000 | 237.65 |
| 1659571200000 | 238.64 |
| 1659657600000 | 239.14 |
| 1659916800000 | 242.76 |
| 1660003200000 | 242.66 |
| 1660089600000 | 249.97 |
| 1660176000000 | 252.82 |
| 1660262400000 | 253.75 |
| 1660521600000 | 251.57 |
| 1660608000000 | 253.35 |
| 1660694400000 | 251.62 |
| 1660780800000 | 251.76 |
| 1660867200000 | 251.22 |
| 1661126400000 | 242.59 |
| 1661212800000 | 245.63 |
| 1661299200000 | 245.12 |
| 1661385600000 | 247.89 |
| 1661472000000 | 245.18 |
| 1661731200000 | 239.72 |
| 1661817600000 | 237 |
| 1661904000000 | 238.42 |
| 1661990400000 | 233.22 |
| 1662076800000 | 235.21 |
| 1662336000000 | 229.2 |
| 1662422400000 | 228.49 |
| 1662508800000 | 231.42 |
| 1662595200000 | 233.45 |
| 1662681600000 | 242.01 |
| 1662940800000 | 244.88 |
| 1663027200000 | 235.49 |
| 1663113600000 | 238.75 |
| 1663200000000 | 240.23 |
| 1663286400000 | 236.29 |
| 1663545600000 | 237.93 |
| 1663632000000 | 235.59 |
| 1663718400000 | 233.6 |
| 1663804800000 | 229.04 |
| 1663891200000 | 222.34 |
| 1664150400000 | 220.14 |
| 1664236800000 | 219.79 |
| 1664323200000 | 213.4 |
| 1664409600000 | 208.31 |
| 1664496000000 | 208.93 |
| 1664755200000 | 209.44 |
| 1664841600000 | 217.74 |
| 1664928000000 | 219.43 |
| 1665014400000 | 216.49 |
| 1665100800000 | 213.36 |
| 1665360000000 | 211.81 |
| 1665446400000 | 213.18 |
| 1665532800000 | 213.67 |
| 1665619200000 | 213.37 |
| 1665705600000 | 217.67 |
| 1665964800000 | 223.65 |
| 1666051200000 | 229.12 |
| 1666137600000 | 223.16 |
| 1666224000000 | 225.65 |
| 1666310400000 | 221.69 |
| 1666569600000 | 228.99 |
| 1666656000000 | 227.19 |
| 1666742400000 | 236.06 |
| 1666828800000 | 233.14 |
| 1666915200000 | 234.17 |
| 1667174400000 | 237.61 |
| 1667260800000 | 239.72 |
| 1667347200000 | 249.57 |
| 1667433600000 | 240.14 |
| 1667520000000 | 247.15 |
| 1667779200000 | 249.73 |
| 1667865600000 | 249.29 |
| 1667952000000 | 246.56 |
| 1668038400000 | 256.15 |
| 1668124800000 | 262.08 |
| 1668384000000 | 279.5899 |
| 1668470400000 | 283.66 |
| 1668556800000 | 277.41 |
| 1668643200000 | 270.0899 |
| 1668729600000 | 276.55 |
| 1668988800000 | 277.74 |
| 1669075200000 | 282.04 |
| 1669161600000 | 284.98 |
| 1669248000000 | 288.7799 |
| 1669334400000 | 290.42 |
| 1669593600000 | 287.27 |
| 1669680000000 | 286.99 |
| 1669766400000 | 294.39 |
| 1669852800000 | 295.16 |
| 1669939200000 | 290.89 |
| 1670198400000 | 295.16 |
| 1670284800000 | 296.06 |
| 1670371200000 | 291.76 |
| 1670457600000 | 292.92 |
| 1670544000000 | 297.62 |
| 1670803200000 | 298.43 |
| 1670889600000 | 304.24 |
| 1670976000000 | 301.5299 |
| 1671062400000 | 296.63 |
| 1671148800000 | 298.4 |
| 1671408000000 | 302.69 |
| 1671494400000 | 305.77 |
| 1671580800000 | 310.06 |
| 1671667200000 | 311.2 |
| 1671753600000 | 309.51 |
| 1672099200000 | 311.23 |
| 1672185600000 | 310.67 |
| 1672272000000 | 317.52 |
| 1672358400000 | 316.77 |
| 1672617600000 | 322.55 |
| 1672704000000 | 315.37 |
| 1672790400000 | 317.92 |
| 1672876800000 | 313.07 |
| 1672963200000 | 316.29 |
| 1673222400000 | 316.51 |
| 1673308800000 | 314.0299 |
| 1673395200000 | 305.48 |
| 1673481600000 | 309.0299 |
| 1673568000000 | 306.5299 |
| 1673827200000 | 310.93 |
| 1673913600000 | 313.9 |
| 1674000000000 | 314.11 |
| 1674086400000 | 308.95 |
| 1674172800000 | 309.85 |
| 1674432000000 | 309.21 |
| 1674518400000 | 306.39 |
| 1674604800000 | 305.36 |
| 1674691200000 | 306.71 |
| 1674777600000 | 306.66 |
| 1675036800000 | 307.5 |
| 1675123200000 | 312.33 |
| 1675209600000 | 306.39 |
| 1675296000000 | 309.98 |
| 1675382400000 | 312.61 |
| 1675641600000 | 305.4 |
| 1675728000000 | 294.55 |
| 1675814400000 | 296.54 |
| 1675900800000 | 296.01 |
| 1675987200000 | 289.92 |
| 1676246400000 | 290.83 |
| 1676332800000 | 289.38 |
| 1676419200000 | 299.66 |
| 1676505600000 | 296.55 |
| 1676592000000 | 294.7 |
| 1676851200000 | 296.68 |
| 1676937600000 | 294.06 |
| 1677024000000 | 293.86 |
| 1677110400000 | 296.77 |
| 1677196800000 | 295.6 |
| 1677456000000 | 300.48 |
| 1677542400000 | 302.96 |
| 1677628800000 | 304.44 |
| 1677715200000 | 296.42 |
| 1677801600000 | 295.72 |
| 1678060800000 | 301.68 |
| 1678147200000 | 298.82 |
| 1678233600000 | 295.5899 |
| 1678320000000 | 294.8399 |
| 1678406400000 | 293.23 |
| 1678665600000 | 287.46 |
| 1678752000000 | 291.98 |
| 1678838400000 | 284.13 |
| 1678924800000 | 288.87 |
| 1679011200000 | 287.77 |
| 1679270400000 | 285.64 |
| 1679356800000 | 288.49 |
| 1679443200000 | 290.3399 |
| 1679529600000 | 294.58 |
| 1679616000000 | 290.07 |
| 1679875200000 | 291.05 |
| 1679961600000 | 289.4 |
| 1680048000000 | 291.68 |
| 1680134400000 | 295.1 |
| 1680220800000 | 291.47 |
| 1680480000000 | 291.2 |
| 1680566400000 | 294.93 |
| 1680652800000 | 290.25 |
| 1680739200000 | 290.63 |
| 1681171200000 | 300.58 |
| 1681257600000 | 303.22 |
| 1681344000000 | 303.87 |
| 1681430400000 | 297.69 |
| 1681689600000 | 297 |
| 1681776000000 | 300.35 |
| 1681862400000 | 299.16 |
| 1681948800000 | 307.2 |
| 1682035200000 | 306.81 |
| 1682294400000 | 310.38 |
| 1682380800000 | 302.79 |
| 1682467200000 | 300.82 |
| 1682553600000 | 302.67 |
| 1682640000000 | 301.26 |
| 1682899200000 | 299.24 |
| 1682985600000 | 296.63 |
| 1683072000000 | 295.64 |
| 1683158400000 | 296.42 |
| 1683244800000 | 301.07 |
| 1683504000000 | 306.04 |
| 1683590400000 | 306.86 |
| 1683676800000 | 310.52 |
| 1683763200000 | 310.19 |
| 1683849600000 | 308.56 |
| 1684108800000 | 306.6 |
| 1684195200000 | 312.58 |
| 1684281600000 | 313.36 |
| 1684368000000 | 307.75 |
| 1684454400000 | 314.1 |
| 1684713600000 | 317.42 |
| 1684800000000 | 311.2 |
| 1684886400000 | 304.1 |
| 1684972800000 | 298.68 |
| 1685059200000 | 303.24 |
| 1685318400000 | 308.44 |
| 1685404800000 | 309.08 |
| 1685491200000 | 301.86 |
| 1685577600000 | 304.8399 |
| 1685664000000 | 310.5899 |
| 1685923200000 | 316.54 |
| 1686009600000 | 308.86 |
| 1686096000000 | 303.31 |
| 1686182400000 | 302.88 |
| 1686268800000 | 302.56 |
| 1686528000000 | 299.57 |
| 1686614400000 | 294.21 |
| 1686700800000 | 294.71 |
| 1686787200000 | 296.33 |
| 1686873600000 | 299.92 |
| 1687132800000 | 298.7799 |
| 1687219200000 | 300.92 |
| 1687305600000 | 299.07 |
| 1687392000000 | 298.69 |
| 1687478400000 | 292.56 |
| 1687737600000 | 296.68 |
| 1687824000000 | 299.06 |
| 1687910400000 | 297.5899 |
| 1687996800000 | 298.93 |
| 1688083200000 | 300.5299 |
| 1688342400000 | 309.61 |
| 1688428800000 | 307.6 |
| 1688515200000 | 304.42 |
| 1688601600000 | 302.64 |
| 1688688000000 | 305.5299 |
| 1688947200000 | 309.7799 |
| 1689033600000 | 311.44 |
| 1689120000000 | 315.64 |
| 1689206400000 | 312.92 |
| 1689292800000 | 316.33 |
| 1689552000000 | 318.3399 |
| 1689638400000 | 316.18 |
| 1689724800000 | 317.83 |
| 1689811200000 | 316.5299 |
| 1689897600000 | 319.38 |
| 1690156800000 | 323.14 |
| 1690243200000 | 319.74 |
| 1690329600000 | 319.5899 |
| 1690416000000 | 316.68 |
| 1690502400000 | 319.95 |
| 1690761600000 | 326.19 |
| 1690848000000 | 324.92 |
| 1690934400000 | 319.31 |
| 1691020800000 | 316.98 |
| 1691107200000 | 324.02 |
| 1691366400000 | 328.05 |
| 1691452800000 | 318.66 |
| 1691539200000 | 321.82 |
| 1691625600000 | 319.05 |
| 1691712000000 | 322.85 |
| 1691971200000 | 320.21 |
| 1692057600000 | 320.6 |
| 1692144000000 | 321.81 |
| 1692230400000 | 320.95 |
| 1692316800000 | 311.48 |
| 1692576000000 | 314.38 |
| 1692662400000 | 319.31 |
| 1692748800000 | 323.86 |
| 1692835200000 | 321.49 |
| 1692921600000 | 315 |
| 1693180800000 | 319.04 |
| 1693267200000 | 320.33 |
| 1693353600000 | 318.87 |
| 1693440000000 | 323.29 |
| 1693526400000 | 325.69 |
| 1693785600000 | 325.37 |
| 1693872000000 | 320.31 |
| 1693958400000 | 317 |
| 1694044800000 | 310.81 |
| 1694131200000 | 311.81 |
| 1694390400000 | 309.11 |
| 1694476800000 | 301.3399 |
| 1694563200000 | 296.31 |
| 1694649600000 | 291.89 |
| 1694736000000 | 289.57 |
| 1694995200000 | 282.58 |
| 1695081600000 | 276 |
| 1695168000000 | 270.0299 |
| 1695254400000 | 273.15 |
| 1695340800000 | 280.46 |
| 1695600000000 | 279.46 |
| 1695686400000 | 275.08 |
| 1695772800000 | 271.02 |
| 1695859200000 | 258.73 |
| 1695945600000 | 264.54 |
| 1696204800000 | 261.6 |
| 1696291200000 | 255.2 |
| 1696377600000 | 252.24 |
| 1696464000000 | 255.15 |
| 1696550400000 | 254.15 |
| 1696809600000 | 248.23 |
| 1696896000000 | 256.88 |
| 1696982400000 | 258.02 |
| 1697068800000 | 259.08 |
| 1697155200000 | 250.79 |
| 1697414400000 | 252.22 |
| 1697500800000 | 257.76 |
| 1697587200000 | 252.94 |
| 1697673600000 | 252.32 |
| 1697760000000 | 247.68 |
| 1698019200000 | 255.68 |
| 1698105600000 | 259.57 |
| 1698192000000 | 256.2799 |
| 1698278400000 | 253.65 |
| 1698364800000 | 248.68 |
| 1698624000000 | 249.98 |
| 1698710400000 | 246.67 |
| STOXX Eastern Europe 300 Retail | STOXX Eastern Europe Total Market | |
|---|---|---|
| 2016 | 6.926379615449 | 25.116571227957 |
| 2017 | -4.6121250351302 | 21.649030132844 |
| 2018 | -35.966755590407 | -17.179555758012 |
| 2019 | 7.0226693915701 | 35.794537128199 |
| 2020 | 59.960546295859 | -9.6832259242618 |
| 2021 | -1.2642111787061 | 16.548334399551 |
| 2022 | -42.877125401038 | -55.286126959674 |
| 2023 | -13.713318799603 | 24.783223604174 |
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 | CH0042345923 | EE530R | EE530R INDEX | .EE530R |
| Price EUR | CH0042345915 | EE530P | EE530P INDEX | .EE530P |
| Price USD | CH0042345907 | EE530L | EE530L INDEX | .EE530L |
| Net Return USD | CH0042345931 | EE530V | EE530V INDEX | .EE530V |
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 |
|---|---|---|---|
| JUMBO | Retail | Greece | 50.311% |
| PEPCO GROUP | Retail | Poland | 15.852% |
| CCC SA | Retail | Poland | 10.923% |
| MAVI GIYIM SANAYI VE TICARET | Retail | Turkey | 8.887% |
| DOGUS OTOMOTIV SERVIS | Retail | Turkey | 8.083% |
| FOURLIS HLDG | Retail | Greece | 3.410% |
| TALLINN DEPARTMENT STORE | Retail | Estonia | 2.534% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
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.