Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX North America 600 Real Estate Cap
- 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 Real Estate Cap indices track the performance of the top real estate investment trusts (REITs) and real estate holding and development stocks in Europe, the Americas and Asia/Pacific. The three regional real estate indices are derived from the STOXX Global 1800 Index, and include securities that are classified as investing either directly or indirectly in real estate through development, management or ownership - including property agencies, REITs or listed property trusts (LPTs) - according to the Industry Classification Benchmark (ICB), a global sector classification standard. Unlike supersector indices, they have a cap of 20% imposed on a component level.
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 North America 600 Real Estate Cap | 1,107.8 | 1,091.4 | 33.1 | 23.7 | 116.7 | 11.6 | 10.7 | 1.1 | 4.1 |
| STOXX North America 600 | 51,135.2 | 49,189.2 | 82.0 | 32.4 | 3,230.8 | 7.3 | 6.6 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Real Estate | 100.0 |
|---|
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX North America 600 Real Estate Cap | 7.0 | 3.5 | 9.9 | -6.1 | 21.0 | N/A | N/A | 10.1 | -2.1 | 3.9 |
| STOXX North America 600 | 1.4 | 15.8 | 21.3 | 26.0 | 92.5 | N/A | N/A | 21.6 | 8.1 | 14.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 Real Estate Cap | N/A | N/A | 18.1 | 20.7 | 25.0 | N/A | N/A | 0.4 | -0.2 | 0.1 |
| STOXX North America 600 | N/A | N/A | 11.8 | 17.5 | 21.4 | N/A | N/A | 1.3 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 Real Estate Cap | 0.3 | 0.5 | 0.6 | 0.7 | 0.8 | 17.0 | 14.8 | 14.7 | 14.6 | 15.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 Real Estate Cap | 0.3 | 0.7 | 0.9 | 0.9 | 0.9 | 3.5 | -1.3 | -0.7 | -0.7 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 31, 2024
SUPERSECTOR INDICES
STOXX North America 600 Real Estate Cap
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 North America 600 Real Estate Cap | 39.5 | 38.2 | 37.6 | 38.2 | 3.0 | 2.7 | 7.2 | 24.3 |
| STOXX North America 600 | 28.3 | 22.8 | 26.4 | 22.5 | 4.9 | 1.3 | 0.7 | 33.5 |
Performance and annual returns
| STOXX North America 600 Real Estate Cap | |
|---|---|
| 978048000000 | 100 |
| 978307200000 | 100 |
| 978393600000 | 99.11 |
| 978480000000 | 99.73 |
| 978566400000 | 98.64 |
| 978652800000 | 96.95 |
| 978912000000 | 97.51 |
| 978998400000 | 97.53 |
| 979084800000 | 97.04 |
| 979171200000 | 96.42 |
| 979257600000 | 96.41 |
| 979516800000 | 96.41 |
| 979603200000 | 96.04 |
| 979689600000 | 96.48 |
| 979776000000 | 96.54 |
| 979862400000 | 96.47 |
| 980121600000 | 96.15 |
| 980208000000 | 96.34 |
| 980294400000 | 97.01 |
| 980380800000 | 97.68 |
| 980467200000 | 97.32 |
| 980726400000 | 97.48 |
| 980812800000 | 98.08 |
| 980899200000 | 98.1 |
| 980985600000 | 97.52 |
| 981072000000 | 97.25 |
| 981331200000 | 96.92 |
| 981417600000 | 96.78 |
| 981504000000 | 96.24 |
| 981590400000 | 95.97 |
| 981676800000 | 95.11 |
| 981936000000 | 94.76 |
| 982022400000 | 95.36 |
| 982108800000 | 95.5 |
| 982195200000 | 95.46 |
| 982281600000 | 95.16 |
| 982540800000 | 95.16 |
| 982627200000 | 95.16 |
| 982713600000 | 94.38 |
| 982800000000 | 93.41 |
| 982886400000 | 93.71 |
| 983145600000 | 94.76 |
| 983232000000 | 95.51 |
| 983318400000 | 95.86 |
| 983404800000 | 96.9 |
| 983491200000 | 97.54 |
| 983750400000 | 97.35 |
| 983836800000 | 97.34 |
| 983923200000 | 97.67 |
| 984009600000 | 97.95 |
| 984096000000 | 97.7 |
| 984355200000 | 97.51 |
| 984441600000 | 97.14 |
| 984528000000 | 96.73 |
| 984614400000 | 96.36 |
| 984700800000 | 96.28 |
| 984960000000 | 96.71 |
| 985046400000 | 96.44 |
| 985132800000 | 95.44 |
| 985219200000 | 94.7 |
| 985305600000 | 94.64 |
| 985564800000 | 95.85 |
| 985651200000 | 95.1 |
| 985737600000 | 94.31 |
| 985824000000 | 94.65 |
| 985910400000 | 95.5 |
| 986169600000 | 95.73 |
| 986256000000 | 95.08 |
| 986342400000 | 94.82 |
| 986428800000 | 95.6 |
| 986515200000 | 94.23 |
| 986774400000 | 94.29 |
| 986860800000 | 94.2 |
| 986947200000 | 92.33 |
| 987033600000 | 92.6 |
| 987120000000 | 92.6 |
| 987379200000 | 92.67 |
| 987465600000 | 93.91 |
| 987552000000 | 94.94 |
| 987638400000 | 94.53 |
| 987724800000 | 94.62 |
| 987984000000 | 94.43 |
| 988070400000 | 93.75 |
| 988156800000 | 94.38 |
| 988243200000 | 95.94 |
| 988329600000 | 97.09 |
| 988588800000 | 97.1 |
| 988675200000 | 96.94 |
| 988761600000 | 95.96 |
| 988848000000 | 96.09 |
| 988934400000 | 95.17 |
| 989193600000 | 94.72 |
| 989280000000 | 94.6 |
| 989366400000 | 94.58 |
| 989452800000 | 94.47 |
| 989539200000 | 94.72 |
| 989798400000 | 95.12 |
| 989884800000 | 95.37 |
| 989971200000 | 96.22 |
| 990057600000 | 97.03 |
| 990144000000 | 97.48 |
| 990403200000 | 97.85 |
| 990489600000 | 98.54 |
| 990576000000 | 99.17 |
| 990662400000 | 99.86 |
| 990748800000 | 100.07 |
| 991008000000 | 100.07 |
| 991094400000 | 99.61 |
| 991180800000 | 98.92 |
| 991267200000 | 99.54 |
| 991353600000 | 99.62 |
| 991612800000 | 100.24 |
| 991699200000 | 100.55 |
| 991785600000 | 100.87 |
| 991872000000 | 101.1 |
| 991958400000 | 100.88 |
| 992217600000 | 102.2 |
| 992304000000 | 103.28 |
| 992390400000 | 103.61 |
| 992476800000 | 103.3 |
| 992563200000 | 103.35 |
| 992822400000 | 104.35 |
| 992908800000 | 104.28 |
| 992995200000 | 104.84 |
| 993081600000 | 104.94 |
| 993168000000 | 104.67 |
| 993427200000 | 104.35 |
| 993513600000 | 105.14 |
| 993600000000 | 104.33 |
| 993686400000 | 105.25 |
| 993772800000 | 106.07 |
| 994032000000 | 106.32 |
| 994118400000 | 106.06 |
| 994204800000 | 106.06 |
| 994291200000 | 105.97 |
| 994377600000 | 105.72 |
| 994636800000 | 104.33 |
| 994723200000 | 103.91 |
| 994809600000 | 103.49 |
| 994896000000 | 104.28 |
| 994982400000 | 104.74 |
| 995241600000 | 104.76 |
| 995328000000 | 105.13 |
| 995414400000 | 105.49 |
| 995500800000 | 105.66 |
| 995587200000 | 105.02 |
| 995846400000 | 104.59 |
| 995932800000 | 104.07 |
| 996019200000 | 103.93 |
| 996105600000 | 104.1 |
| 996192000000 | 104.14 |
| 996451200000 | 103.03 |
| 996537600000 | 103.03 |
| 996624000000 | 103.78 |
| 996710400000 | 104.39 |
| 996796800000 | 104.74 |
| 997056000000 | 105.04 |
| 997142400000 | 105.12 |
| 997228800000 | 105.56 |
| 997315200000 | 105.65 |
| 997401600000 | 106.71 |
| 997660800000 | 106.78 |
| 997747200000 | 107.55 |
| 997833600000 | 108.84 |
| 997920000000 | 109.11 |
| 998006400000 | 109.72 |
| 998265600000 | 110.55 |
| 998352000000 | 112.01 |
| 998438400000 | 111.72 |
| 998524800000 | 111.68 |
| 998611200000 | 110.28 |
| 998870400000 | 111.14 |
| 998956800000 | 110.68 |
| 999043200000 | 109.57 |
| 999129600000 | 108.48 |
| 999216000000 | 108.68 |
| 999475200000 | 108.68 |
| 999561600000 | 108.43 |
| 999648000000 | 108.18 |
| 999734400000 | 107.39 |
| 999820800000 | 106.93 |
| 1000080000000 | 107 |
| 1000166400000 | 107 |
| 1000252800000 | 107 |
| 1000339200000 | 107 |
| 1000425600000 | 107 |
| 1000684800000 | 104.09 |
| 1000771200000 | 105.58 |
| 1000857600000 | 104.15 |
| 1000944000000 | 102.01 |
| 1001030400000 | 100.62 |
| 1001289600000 | 101.07 |
| 1001376000000 | 102.26 |
| 1001462400000 | 103.99 |
| 1001548800000 | 104.94 |
| 1001635200000 | 106.8 |
| 1001894400000 | 107.01 |
| 1001980800000 | 105.67 |
| 1002067200000 | 103.12 |
| 1002153600000 | 104.31 |
| 1002240000000 | 103.15 |
| 1002499200000 | 103.76 |
| 1002585600000 | 104.1 |
| 1002672000000 | 104.04 |
| 1002758400000 | 105.31 |
| 1002844800000 | 104.98 |
| 1003104000000 | 105.24 |
| 1003190400000 | 104.18 |
| 1003276800000 | 103.42 |
| 1003363200000 | 102.41 |
| 1003449600000 | 100.81 |
| 1003708800000 | 98.76 |
| 1003795200000 | 99.03 |
| 1003881600000 | 97.49 |
| 1003968000000 | 97.9 |
| 1004054400000 | 98.06 |
| 1004313600000 | 98.81 |
| 1004400000000 | 98.81 |
| 1004486400000 | 99.73 |
| 1004572800000 | 101.46 |
| 1004659200000 | 100.07 |
| 1004918400000 | 100.42 |
| 1005004800000 | 102.07 |
| 1005091200000 | 101.89 |
| 1005177600000 | 102.38 |
| 1005264000000 | 101.6 |
| 1005523200000 | 102.34 |
| 1005609600000 | 103.72 |
| 1005696000000 | 104.4 |
| 1005782400000 | 105.75 |
| 1005868800000 | 105.29 |
| 1006128000000 | 105.47 |
| 1006214400000 | 104.75 |
| 1006300800000 | 105.13 |
| 1006387200000 | 105.13 |
| 1006473600000 | 105.8 |
| 1006732800000 | 105.71 |
| 1006819200000 | 105.45 |
| 1006905600000 | 105.92 |
| 1006992000000 | 106.36 |
| 1007078400000 | 106.65 |
| 1007337600000 | 105.99 |
| 1007424000000 | 107.41 |
| 1007510400000 | 107.88 |
| 1007596800000 | 108.49 |
| 1007683200000 | 108.68 |
| 1007942400000 | 107.73 |
| 1008028800000 | 108.12 |
| 1008115200000 | 107.02 |
| 1008201600000 | 105.97 |
| 1008288000000 | 106.47 |
| 1008547200000 | 106.93 |
| 1008633600000 | 107.33 |
| 1008720000000 | 106.7 |
| 1008806400000 | 106.3 |
| 1008892800000 | 106.83 |
| 1009152000000 | 107.39 |
| 1009238400000 | 107.39 |
| 1009324800000 | 108.06 |
| 1009411200000 | 107.95 |
| 1009497600000 | 108.43 |
| 1009756800000 | 108.19 |
| 1009843200000 | 108.19 |
| 1009929600000 | 108.39 |
| 1010016000000 | 109.04 |
| 1010102400000 | 108.63 |
| 1010361600000 | 108.48 |
| 1010448000000 | 108.3 |
| 1010534400000 | 108.01 |
| 1010620800000 | 107.53 |
| 1010707200000 | 107.24 |
| 1010966400000 | 107.72 |
| 1011052800000 | 107.15 |
| 1011139200000 | 107.13 |
| 1011225600000 | 106.97 |
| 1011312000000 | 106.35 |
| 1011571200000 | 106.35 |
| 1011657600000 | 106.62 |
| 1011744000000 | 106.51 |
| 1011830400000 | 106.02 |
| 1011916800000 | 105.85 |
| 1012176000000 | 105.67 |
| 1012262400000 | 105.01 |
| 1012348800000 | 105.43 |
| 1012435200000 | 105.37 |
| 1012521600000 | 105.59 |
| 1012780800000 | 106.04 |
| 1012867200000 | 105.44 |
| 1012953600000 | 104.97 |
| 1013040000000 | 104.57 |
| 1013126400000 | 104.67 |
| 1013385600000 | 105.65 |
| 1013472000000 | 104.96 |
| 1013558400000 | 105.58 |
| 1013644800000 | 106.2 |
| 1013731200000 | 106.95 |
| 1013990400000 | 106.95 |
| 1014076800000 | 106.27 |
| 1014163200000 | 107.12 |
| 1014249600000 | 106.12 |
| 1014336000000 | 107.55 |
| 1014595200000 | 107.92 |
| 1014681600000 | 107.97 |
| 1014768000000 | 107.96 |
| 1014854400000 | 107.52 |
| 1014940800000 | 108.5 |
| 1015200000000 | 110.04 |
| 1015286400000 | 111.87 |
| 1015372800000 | 112.53 |
| 1015459200000 | 112.51 |
| 1015545600000 | 112.48 |
| 1015804800000 | 111.53 |
| 1015891200000 | 111.43 |
| 1015977600000 | 111.19 |
| 1016064000000 | 112.49 |
| 1016150400000 | 112.59 |
| 1016409600000 | 112.85 |
| 1016496000000 | 113.12 |
| 1016582400000 | 112.89 |
| 1016668800000 | 113.8 |
| 1016755200000 | 113.55 |
| 1017014400000 | 112.91 |
| 1017100800000 | 113.66 |
| 1017187200000 | 114.04 |
| 1017273600000 | 113.56 |
| 1017360000000 | 113.56 |
| 1017619200000 | 114.02 |
| 1017705600000 | 114.44 |
| 1017792000000 | 114.07 |
| 1017878400000 | 114.48 |
| 1017964800000 | 115.43 |
| 1018224000000 | 116.59 |
| 1018310400000 | 117.46 |
| 1018396800000 | 118.72 |
| 1018483200000 | 118.09 |
| 1018569600000 | 119.72 |
| 1018828800000 | 118.33 |
| 1018915200000 | 116.73 |
| 1019001600000 | 115.32 |
| 1019088000000 | 115.37 |
| 1019174400000 | 114.25 |
| 1019433600000 | 112.73 |
| 1019520000000 | 111.03 |
| 1019606400000 | 111.55 |
| 1019692800000 | 111.63 |
| 1019779200000 | 111.3 |
| 1020038400000 | 111.04 |
| 1020124800000 | 112.12 |
| 1020211200000 | 113.24 |
| 1020297600000 | 114.56 |
| 1020384000000 | 114.32 |
| 1020643200000 | 113.43 |
| 1020729600000 | 113.19 |
| 1020816000000 | 113.03 |
| 1020902400000 | 111.9 |
| 1020988800000 | 111.58 |
| 1021248000000 | 112.28 |
| 1021334400000 | 113.2 |
| 1021420800000 | 113.88 |
| 1021507200000 | 113.41 |
| 1021593600000 | 113.92 |
| 1021852800000 | 113.63 |
| 1021939200000 | 112.94 |
| 1022025600000 | 113.05 |
| 1022112000000 | 115 |
| 1022198400000 | 115.19 |
| 1022457600000 | 115.19 |
| 1022544000000 | 115.85 |
| 1022630400000 | 116.43 |
| 1022716800000 | 115.96 |
| 1022803200000 | 115.57 |
| 1023062400000 | 115.37 |
| 1023148800000 | 115.92 |
| 1023235200000 | 115.6 |
| 1023321600000 | 115.14 |
| 1023408000000 | 114.65 |
| 1023667200000 | 115.36 |
| 1023753600000 | 115.47 |
| 1023840000000 | 115.66 |
| 1023926400000 | 116.12 |
| 1024012800000 | 115.62 |
| 1024272000000 | 116.24 |
| 1024358400000 | 115.52 |
| 1024444800000 | 115.61 |
| 1024531200000 | 116.12 |
| 1024617600000 | 116.87 |
| 1024876800000 | 116.45 |
| 1024963200000 | 117.47 |
| 1025049600000 | 116.81 |
| 1025136000000 | 117.38 |
| 1025222400000 | 118.78 |
| 1025481600000 | 117.26 |
| 1025568000000 | 115.86 |
| 1025654400000 | 114.6 |
| 1025740800000 | 114.6 |
| 1025827200000 | 115.51 |
| 1026086400000 | 114.16 |
| 1026172800000 | 113.09 |
| 1026259200000 | 111.21 |
| 1026345600000 | 109.3 |
| 1026432000000 | 108.85 |
| 1026691200000 | 108.12 |
| 1026777600000 | 109.05 |
| 1026864000000 | 107.84 |
| 1026950400000 | 105.35 |
| 1027036800000 | 103.27 |
| 1027296000000 | 101.39 |
| 1027382400000 | 98.91 |
| 1027468800000 | 99.17 |
| 1027555200000 | 101.23 |
| 1027641600000 | 104.55 |
| 1027900800000 | 109.5 |
| 1027987200000 | 110.67 |
| 1028073600000 | 111.16 |
| 1028160000000 | 109.46 |
| 1028246400000 | 107.89 |
| 1028505600000 | 105.89 |
| 1028592000000 | 106.16 |
| 1028678400000 | 107.89 |
| 1028764800000 | 108.03 |
| 1028851200000 | 106.33 |
| 1029110400000 | 107.6 |
| 1029196800000 | 106.33 |
| 1029283200000 | 107.39 |
| 1029369600000 | 107.98 |
| 1029456000000 | 109.43 |
| 1029715200000 | 108.74 |
| 1029801600000 | 108.78 |
| 1029888000000 | 109.49 |
| 1029974400000 | 109.4 |
| 1030060800000 | 109.82 |
| 1030320000000 | 110.9 |
| 1030406400000 | 111.17 |
| 1030492800000 | 112.22 |
| 1030579200000 | 111.53 |
| 1030665600000 | 112.17 |
| 1030924800000 | 112.17 |
| 1031011200000 | 110.86 |
| 1031097600000 | 111 |
| 1031184000000 | 110.74 |
| 1031270400000 | 111.08 |
| 1031529600000 | 110.99 |
| 1031616000000 | 110.81 |
| 1031702400000 | 110.73 |
| 1031788800000 | 110.2 |
| 1031875200000 | 110.87 |
| 1032134400000 | 110.22 |
| 1032220800000 | 109.71 |
| 1032307200000 | 109.12 |
| 1032393600000 | 108.23 |
| 1032480000000 | 109.41 |
| 1032739200000 | 108.86 |
| 1032825600000 | 107.9 |
| 1032912000000 | 107.34 |
| 1032998400000 | 108.44 |
| 1033084800000 | 107.23 |
| 1033344000000 | 106.72 |
| 1033430400000 | 106.77 |
| 1033516800000 | 105.23 |
| 1033603200000 | 105.3 |
| 1033689600000 | 103.46 |
| 1033948800000 | 100.52 |
| 1034035200000 | 99.58 |
| 1034121600000 | 96.6 |
| 1034208000000 | 99.49 |
| 1034294400000 | 101.61 |
| 1034553600000 | 100.14 |
| 1034640000000 | 102.82 |
| 1034726400000 | 101.79 |
| 1034812800000 | 103.51 |
| 1034899200000 | 103.24 |
| 1035158400000 | 103.14 |
| 1035244800000 | 101.33 |
| 1035331200000 | 100.98 |
| 1035417600000 | 102.18 |
| 1035504000000 | 103.82 |
| 1035763200000 | 103.14 |
| 1035849600000 | 102.22 |
| 1035936000000 | 102.38 |
| 1036022400000 | 102.23 |
| 1036108800000 | 102.73 |
| 1036368000000 | 104.67 |
| 1036454400000 | 104.88 |
| 1036540800000 | 105.9 |
| 1036627200000 | 105.16 |
| 1036713600000 | 104.44 |
| 1036972800000 | 103.77 |
| 1037059200000 | 104.83 |
| 1037145600000 | 103.49 |
| 1037232000000 | 105.53 |
| 1037318400000 | 105.32 |
| 1037577600000 | 105.03 |
| 1037664000000 | 105.31 |
| 1037750400000 | 105.39 |
| 1037836800000 | 106.32 |
| 1037923200000 | 106.86 |
| 1038182400000 | 106.58 |
| 1038268800000 | 106.19 |
| 1038355200000 | 107.05 |
| 1038441600000 | 107.08 |
| 1038528000000 | 106.97 |
| 1038787200000 | 107.84 |
| 1038873600000 | 107.04 |
| 1038960000000 | 106.67 |
| 1039046400000 | 106.58 |
| 1039132800000 | 106.38 |
| 1039392000000 | 106.78 |
| 1039478400000 | 106.2 |
| 1039564800000 | 105.94 |
| 1039651200000 | 106.2 |
| 1039737600000 | 105.79 |
| 1039996800000 | 106.9 |
| 1040083200000 | 105.73 |
| 1040169600000 | 105.49 |
| 1040256000000 | 105.02 |
| 1040342400000 | 105.28 |
| 1040601600000 | 105.78 |
| 1040688000000 | 106.14 |
| 1040774400000 | 106.14 |
| 1040860800000 | 106.09 |
| 1040947200000 | 106.05 |
| 1041206400000 | 107.02 |
| 1041292800000 | 107.13 |
| 1041379200000 | 107.12 |
| 1041465600000 | 107.83 |
| 1041552000000 | 109.08 |
| 1041811200000 | 110.47 |
| 1041897600000 | 108.97 |
| 1041984000000 | 107.86 |
| 1042070400000 | 108.3 |
| 1042156800000 | 107.42 |
| 1042416000000 | 106.81 |
| 1042502400000 | 106.96 |
| 1042588800000 | 106.53 |
| 1042675200000 | 105.38 |
| 1042761600000 | 104.22 |
| 1043020800000 | 104.18 |
| 1043107200000 | 103.77 |
| 1043193600000 | 103.95 |
| 1043280000000 | 104.3 |
| 1043366400000 | 102.99 |
| 1043625600000 | 102.15 |
| 1043712000000 | 102.34 |
| 1043798400000 | 103.36 |
| 1043884800000 | 102.55 |
| 1043971200000 | 104.05 |
| 1044230400000 | 103.52 |
| 1044316800000 | 103.77 |
| 1044403200000 | 104.07 |
| 1044489600000 | 104.13 |
| 1044576000000 | 103.69 |
| 1044835200000 | 104.58 |
| 1044921600000 | 103.48 |
| 1045008000000 | 102.99 |
| 1045094400000 | 103.31 |
| 1045180800000 | 102.92 |
| 1045440000000 | 102.87 |
| 1045526400000 | 104.02 |
| 1045612800000 | 104.86 |
| 1045699200000 | 105.04 |
| 1045785600000 | 105.98 |
| 1046044800000 | 105.31 |
| 1046131200000 | 106.46 |
| 1046217600000 | 106 |
| 1046304000000 | 106.78 |
| 1046390400000 | 106.7 |
| 1046649600000 | 107 |
| 1046736000000 | 105.74 |
| 1046822400000 | 106.01 |
| 1046908800000 | 105.23 |
| 1046995200000 | 105.29 |
| 1047254400000 | 104.27 |
| 1047340800000 | 104.19 |
| 1047427200000 | 104.05 |
| 1047513600000 | 105.34 |
| 1047600000000 | 104.98 |
| 1047859200000 | 107.33 |
| 1047945600000 | 107.66 |
| 1048032000000 | 108.74 |
| 1048118400000 | 109.59 |
| 1048204800000 | 111.52 |
| 1048464000000 | 108.63 |
| 1048550400000 | 109.93 |
| 1048636800000 | 110.69 |
| 1048723200000 | 110.13 |
| 1048809600000 | 109.7 |
| 1049068800000 | 108.75 |
| 1049155200000 | 110.79 |
| 1049241600000 | 111.96 |
| 1049328000000 | 111.67 |
| 1049414400000 | 111 |
| 1049673600000 | 112.19 |
| 1049760000000 | 111.59 |
| 1049846400000 | 111.64 |
| 1049932800000 | 110.97 |
| 1050019200000 | 110.72 |
| 1050278400000 | 112.22 |
| 1050364800000 | 112.77 |
| 1050451200000 | 113.05 |
| 1050537600000 | 114.02 |
| 1050624000000 | 114.02 |
| 1050883200000 | 115.01 |
| 1050969600000 | 116.11 |
| 1051056000000 | 116.63 |
| 1051142400000 | 115.27 |
| 1051228800000 | 114.57 |
| 1051488000000 | 114.28 |
| 1051574400000 | 114.76 |
| 1051660800000 | 113.69 |
| 1051747200000 | 114.38 |
| 1051833600000 | 115.61 |
| 1052092800000 | 116.46 |
| 1052179200000 | 117.86 |
| 1052265600000 | 116.78 |
| 1052352000000 | 117.53 |
| 1052438400000 | 118.7 |
| 1052697600000 | 119.38 |
| 1052784000000 | 119.41 |
| 1052870400000 | 118.9 |
| 1052956800000 | 119.05 |
| 1053043200000 | 119.86 |
| 1053302400000 | 119.13 |
| 1053388800000 | 120.02 |
| 1053475200000 | 120.52 |
| 1053561600000 | 121.58 |
| 1053648000000 | 121.82 |
| 1053907200000 | 121.78 |
| 1053993600000 | 121.9 |
| 1054080000000 | 119.78 |
| 1054166400000 | 117.07 |
| 1054252800000 | 119.77 |
| 1054512000000 | 120.42 |
| 1054598400000 | 121.24 |
| 1054684800000 | 122.59 |
| 1054771200000 | 122.56 |
| 1054857600000 | 124.07 |
| 1055116800000 | 122.87 |
| 1055203200000 | 124.22 |
| 1055289600000 | 125.34 |
| 1055376000000 | 124.05 |
| 1055462400000 | 122.61 |
| 1055721600000 | 123.79 |
| 1055808000000 | 122.85 |
| 1055894400000 | 121.66 |
| 1055980800000 | 121.56 |
| 1056067200000 | 121.41 |
| 1056326400000 | 120.08 |
| 1056412800000 | 120.75 |
| 1056499200000 | 121.43 |
| 1056585600000 | 122.82 |
| 1056672000000 | 122.88 |
| 1056931200000 | 122.64 |
| 1057017600000 | 123.49 |
| 1057104000000 | 125.44 |
| 1057190400000 | 125.92 |
| 1057276800000 | 125.88 |
| 1057536000000 | 127.22 |
| 1057622400000 | 127.06 |
| 1057708800000 | 126.13 |
| 1057795200000 | 124.16 |
| 1057881600000 | 125.47 |
| 1058140800000 | 126.35 |
| 1058227200000 | 126.41 |
| 1058313600000 | 125.92 |
| 1058400000000 | 124.72 |
| 1058486400000 | 125.84 |
| 1058745600000 | 125.57 |
| 1058832000000 | 126.35 |
| 1058918400000 | 125.71 |
| 1059004800000 | 126.75 |
| 1059091200000 | 127.6 |
| 1059350400000 | 126.81 |
| 1059436800000 | 127.72 |
| 1059523200000 | 129.32 |
| 1059609600000 | 129.27 |
| 1059696000000 | 128.8 |
| 1059955200000 | 128.37 |
| 1060041600000 | 127.86 |
| 1060128000000 | 127.99 |
| 1060214400000 | 128.71 |
| 1060300800000 | 128.56 |
| 1060560000000 | 128.68 |
| 1060646400000 | 128.95 |
| 1060732800000 | 128.1 |
| 1060819200000 | 129.26 |
| 1060905600000 | 128.55 |
| 1061164800000 | 129.18 |
| 1061251200000 | 129.49 |
| 1061337600000 | 129.74 |
| 1061424000000 | 130.07 |
| 1061510400000 | 128.62 |
| 1061769600000 | 127.65 |
| 1061856000000 | 128.92 |
| 1061942400000 | 130.08 |
| 1062028800000 | 129.94 |
| 1062115200000 | 130.8 |
| 1062374400000 | 130.84 |
| 1062460800000 | 132.39 |
| 1062547200000 | 133.7 |
| 1062633600000 | 133.78 |
| 1062720000000 | 132.93 |
| 1062979200000 | 133.35 |
| 1063065600000 | 133.27 |
| 1063152000000 | 131.17 |
| 1063238400000 | 132.09 |
| 1063324800000 | 132.41 |
| 1063584000000 | 132.12 |
| 1063670400000 | 132.47 |
| 1063756800000 | 131.7 |
| 1063843200000 | 132.63 |
| 1063929600000 | 133.37 |
| 1064188800000 | 133 |
| 1064275200000 | 133.74 |
| 1064361600000 | 132.69 |
| 1064448000000 | 132.68 |
| 1064534400000 | 132.77 |
| 1064793600000 | 133.8 |
| 1064880000000 | 134.28 |
| 1064966400000 | 135.48 |
| 1065052800000 | 136.77 |
| 1065139200000 | 138.14 |
| 1065398400000 | 139.9 |
| 1065484800000 | 139.27 |
| 1065571200000 | 139.44 |
| 1065657600000 | 139.8 |
| 1065744000000 | 139.73 |
| 1066003200000 | 140.11 |
| 1066089600000 | 140.16 |
| 1066176000000 | 139.92 |
| 1066262400000 | 140.28 |
| 1066348800000 | 138.9 |
| 1066608000000 | 138.77 |
| 1066694400000 | 138.59 |
| 1066780800000 | 137.54 |
| 1066867200000 | 136.09 |
| 1066953600000 | 135.06 |
| 1067212800000 | 136.54 |
| 1067299200000 | 135.61 |
| 1067385600000 | 136.97 |
| 1067472000000 | 138.02 |
| 1067558400000 | 137.59 |
| 1067817600000 | 139.19 |
| 1067904000000 | 138.96 |
| 1067990400000 | 138.4 |
| 1068076800000 | 139.75 |
| 1068163200000 | 140.29 |
| 1068422400000 | 139.93 |
| 1068508800000 | 139.07 |
| 1068595200000 | 140.8 |
| 1068681600000 | 141.04 |
| 1068768000000 | 141.52 |
| 1069027200000 | 140.99 |
| 1069113600000 | 140.78 |
| 1069200000000 | 140.55 |
| 1069286400000 | 139.24 |
| 1069372800000 | 138.61 |
| 1069632000000 | 139.32 |
| 1069718400000 | 140.91 |
| 1069804800000 | 141.9 |
| 1069891200000 | 141.96 |
| 1069977600000 | 142.22 |
| 1070236800000 | 143.89 |
| 1070323200000 | 143.57 |
| 1070409600000 | 143.39 |
| 1070496000000 | 142.8 |
| 1070582400000 | 142.85 |
| 1070841600000 | 144.1 |
| 1070928000000 | 144.22 |
| 1071014400000 | 144.08 |
| 1071100800000 | 144.89 |
| 1071187200000 | 145.2 |
| 1071446400000 | 144.46 |
| 1071532800000 | 145.54 |
| 1071619200000 | 145.58 |
| 1071705600000 | 145.47 |
| 1071792000000 | 145.51 |
| 1072051200000 | 146.06 |
| 1072137600000 | 145.78 |
| 1072224000000 | 146.28 |
| 1072310400000 | 146.26 |
| 1072396800000 | 146.26 |
| 1072656000000 | 147.13 |
| 1072742400000 | 147.47 |
| 1072828800000 | 146.66 |
| 1072915200000 | 146.67 |
| 1073001600000 | 146.53 |
| 1073260800000 | 146.74 |
| 1073347200000 | 147.43 |
| 1073433600000 | 146.27 |
| 1073520000000 | 146.84 |
| 1073606400000 | 146.84 |
| 1073865600000 | 146.79 |
| 1073952000000 | 146.92 |
| 1074038400000 | 147.72 |
| 1074124800000 | 147.24 |
| 1074211200000 | 146.02 |
| 1074470400000 | 146.04 |
| 1074556800000 | 145.94 |
| 1074643200000 | 145.91 |
| 1074729600000 | 146.53 |
| 1074816000000 | 147.69 |
| 1075075200000 | 149.74 |
| 1075161600000 | 151.51 |
| 1075248000000 | 151.46 |
| 1075334400000 | 152.02 |
| 1075420800000 | 152.76 |
| 1075680000000 | 154.99 |
| 1075766400000 | 154.47 |
| 1075852800000 | 151.95 |
| 1075939200000 | 152.6 |
| 1076025600000 | 155.33 |
| 1076284800000 | 155.04 |
| 1076371200000 | 156.06 |
| 1076457600000 | 156.81 |
| 1076544000000 | 155.35 |
| 1076630400000 | 154.28 |
| 1076889600000 | 154.31 |
| 1076976000000 | 154.94 |
| 1077062400000 | 154.4 |
| 1077148800000 | 154.58 |
| 1077235200000 | 154.32 |
| 1077494400000 | 154.65 |
| 1077580800000 | 154.97 |
| 1077667200000 | 156.48 |
| 1077753600000 | 156.09 |
| 1077840000000 | 156.45 |
| 1078099200000 | 158.38 |
| 1078185600000 | 159.76 |
| 1078272000000 | 160.76 |
| 1078358400000 | 161.16 |
| 1078444800000 | 162.46 |
| 1078704000000 | 162.09 |
| 1078790400000 | 162.12 |
| 1078876800000 | 159.96 |
| 1078963200000 | 157.8 |
| 1079049600000 | 159.71 |
| 1079308800000 | 158.81 |
| 1079395200000 | 159.46 |
| 1079481600000 | 161.93 |
| 1079568000000 | 162.6 |
| 1079654400000 | 163.02 |
| 1079913600000 | 162.45 |
| 1080000000000 | 163.36 |
| 1080086400000 | 161.94 |
| 1080172800000 | 164.1 |
| 1080259200000 | 161.92 |
| 1080518400000 | 162.7 |
| 1080604800000 | 164.47 |
| 1080691200000 | 164.97 |
| 1080777600000 | 166.68 |
| 1080864000000 | 164.52 |
| 1081123200000 | 157.59 |
| 1081209600000 | 152.14 |
| 1081296000000 | 154.46 |
| 1081382400000 | 151.88 |
| 1081468800000 | 151.88 |
| 1081728000000 | 144.27 |
| 1081814400000 | 143.33 |
| 1081900800000 | 142.03 |
| 1081987200000 | 144.85 |
| 1082073600000 | 146.35 |
| 1082332800000 | 147.06 |
| 1082419200000 | 141.6 |
| 1082505600000 | 141.41 |
| 1082592000000 | 143.23 |
| 1082678400000 | 142.2 |
| 1082937600000 | 143.23 |
| 1083024000000 | 144.75 |
| 1083110400000 | 143.54 |
| 1083196800000 | 141.27 |
| 1083283200000 | 140.43 |
| 1083542400000 | 142.75 |
| 1083628800000 | 143.84 |
| 1083715200000 | 142.19 |
| 1083801600000 | 142.06 |
| 1083888000000 | 136.89 |
| 1084147200000 | 135.76 |
| 1084233600000 | 136.8 |
| 1084320000000 | 136.85 |
| 1084406400000 | 137.04 |
| 1084492800000 | 138.9 |
| 1084752000000 | 140.03 |
| 1084838400000 | 142.47 |
| 1084924800000 | 139.47 |
| 1085011200000 | 142.45 |
| 1085097600000 | 142.34 |
| 1085356800000 | 143.89 |
| 1085443200000 | 147.02 |
| 1085529600000 | 149.07 |
| 1085616000000 | 150.05 |
| 1085702400000 | 151.6 |
| 1085961600000 | 151.59 |
| 1086048000000 | 149.32 |
| 1086134400000 | 152.01 |
| 1086220800000 | 150.98 |
| 1086307200000 | 151.22 |
| 1086566400000 | 152.45 |
| 1086652800000 | 152.29 |
| 1086739200000 | 151.68 |
| 1086825600000 | 151 |
| 1086912000000 | 150.97 |
| 1087171200000 | 148.41 |
| 1087257600000 | 151.33 |
| 1087344000000 | 151.73 |
| 1087430400000 | 152.26 |
| 1087516800000 | 152.91 |
| 1087776000000 | 154.22 |
| 1087862400000 | 154.01 |
| 1087948800000 | 154.92 |
| 1088035200000 | 154.69 |
| 1088121600000 | 155.73 |
| 1088380800000 | 156.46 |
| 1088467200000 | 152.63 |
| 1088553600000 | 154.78 |
| 1088640000000 | 154.93 |
| 1088726400000 | 158.18 |
| 1088985600000 | 158.18 |
| 1089072000000 | 157.59 |
| 1089158400000 | 159.32 |
| 1089244800000 | 156.86 |
| 1089331200000 | 156.93 |
| 1089590400000 | 158.43 |
| 1089676800000 | 157.03 |
| 1089763200000 | 158.18 |
| 1089849600000 | 159.66 |
| 1089936000000 | 159.4 |
| 1090195200000 | 160.66 |
| 1090281600000 | 160.36 |
| 1090368000000 | 158.77 |
| 1090454400000 | 155.04 |
| 1090540800000 | 153.71 |
| 1090800000000 | 152.27 |
| 1090886400000 | 152.78 |
| 1090972800000 | 154.46 |
| 1091059200000 | 154.41 |
| 1091145600000 | 155.74 |
| 1091404800000 | 158.4 |
| 1091491200000 | 159.02 |
| 1091577600000 | 160.85 |
| 1091664000000 | 157.81 |
| 1091750400000 | 157.92 |
| 1092009600000 | 158.42 |
| 1092096000000 | 158.81 |
| 1092182400000 | 158.65 |
| 1092268800000 | 156.97 |
| 1092355200000 | 157.37 |
| 1092614400000 | 159.71 |
| 1092700800000 | 161.02 |
| 1092787200000 | 162.68 |
| 1092873600000 | 160.25 |
| 1092960000000 | 165.08 |
| 1093219200000 | 164.81 |
| 1093305600000 | 167.37 |
| 1093392000000 | 166.39 |
| 1093478400000 | 166.95 |
| 1093564800000 | 166.58 |
| 1093824000000 | 167.38 |
| 1093910400000 | 168.67 |
| 1093996800000 | 168.28 |
| 1094083200000 | 169.43 |
| 1094169600000 | 170.52 |
| 1094428800000 | 170.55 |
| 1094515200000 | 172.27 |
| 1094601600000 | 171.85 |
| 1094688000000 | 168.74 |
| 1094774400000 | 168.92 |
| 1095033600000 | 168 |
| 1095120000000 | 165.91 |
| 1095206400000 | 166.5 |
| 1095292800000 | 169.44 |
| 1095379200000 | 169.08 |
| 1095638400000 | 167.45 |
| 1095724800000 | 168 |
| 1095811200000 | 167.27 |
| 1095897600000 | 166.36 |
| 1095984000000 | 166.92 |
| 1096243200000 | 166.57 |
| 1096329600000 | 167.72 |
| 1096416000000 | 167.65 |
| 1096502400000 | 168.99 |
| 1096588800000 | 172.06 |
| 1096848000000 | 172.77 |
| 1096934400000 | 173.18 |
| 1097020800000 | 174.2 |
| 1097107200000 | 172.15 |
| 1097193600000 | 173.98 |
| 1097452800000 | 173.39 |
| 1097539200000 | 175.23 |
| 1097625600000 | 174.67 |
| 1097712000000 | 176.48 |
| 1097798400000 | 177.34 |
| 1098057600000 | 178.89 |
| 1098144000000 | 177.03 |
| 1098230400000 | 176.55 |
| 1098316800000 | 178.57 |
| 1098403200000 | 177.82 |
| 1098662400000 | 176.87 |
| 1098748800000 | 179.69 |
| 1098835200000 | 180.53 |
| 1098921600000 | 180.93 |
| 1099008000000 | 180.58 |
| 1099267200000 | 182.72 |
| 1099353600000 | 181.08 |
| 1099440000000 | 182.54 |
| 1099526400000 | 184.91 |
| 1099612800000 | 180.27 |
| 1099872000000 | 181.7 |
| 1099958400000 | 181.61 |
| 1100044800000 | 182.52 |
| 1100131200000 | 184.31 |
| 1100217600000 | 188.79 |
| 1100476800000 | 190.42 |
| 1100563200000 | 189.54 |
| 1100649600000 | 185.49 |
| 1100736000000 | 185.29 |
| 1100822400000 | 182.89 |
| 1101081600000 | 184.18 |
| 1101168000000 | 186.84 |
| 1101254400000 | 188.93 |
| 1101340800000 | 188.86 |
| 1101427200000 | 188.36 |
| 1101686400000 | 187.28 |
| 1101772800000 | 187.26 |
| 1101859200000 | 191.4 |
| 1101945600000 | 189.5 |
| 1102032000000 | 192.9 |
| 1102291200000 | 193.94 |
| 1102377600000 | 190.57 |
| 1102464000000 | 191.04 |
| 1102550400000 | 193.08 |
| 1102636800000 | 194.88 |
| 1102896000000 | 194.67 |
| 1102982400000 | 193.51 |
| 1103068800000 | 194.79 |
| 1103155200000 | 192.48 |
| 1103241600000 | 194.19 |
| 1103500800000 | 194.24 |
| 1103587200000 | 195.86 |
| 1103673600000 | 197.16 |
| 1103760000000 | 194.94 |
| 1103846400000 | 195.16 |
| 1104105600000 | 195.07 |
| 1104192000000 | 195.47 |
| 1104278400000 | 196.65 |
| 1104364800000 | 198.1 |
| 1104451200000 | 197.46 |
| 1104710400000 | 194.89 |
| 1104796800000 | 192.3 |
| 1104883200000 | 185.31 |
| 1104969600000 | 186.7 |
| 1105056000000 | 186.91 |
| 1105315200000 | 186.3 |
| 1105401600000 | 184.23 |
| 1105488000000 | 183.67 |
| 1105574400000 | 184.59 |
| 1105660800000 | 186.15 |
| 1105920000000 | 186.07 |
| 1106006400000 | 188.18 |
| 1106092800000 | 188.61 |
| 1106179200000 | 187.43 |
| 1106265600000 | 187.48 |
| 1106524800000 | 186 |
| 1106611200000 | 181.94 |
| 1106697600000 | 181.88 |
| 1106784000000 | 179.88 |
| 1106870400000 | 180.51 |
| 1107129600000 | 180.23 |
| 1107216000000 | 181.74 |
| 1107302400000 | 184.22 |
| 1107388800000 | 184.4 |
| 1107475200000 | 187.9 |
| 1107734400000 | 187.4 |
| 1107820800000 | 188.05 |
| 1107907200000 | 189.95 |
| 1107993600000 | 191.06 |
| 1108080000000 | 191.75 |
| 1108339200000 | 191.78 |
| 1108425600000 | 192.01 |
| 1108512000000 | 192.66 |
| 1108598400000 | 192.68 |
| 1108684800000 | 191.42 |
| 1108944000000 | 191.37 |
| 1109030400000 | 186.6 |
| 1109116800000 | 186.5 |
| 1109203200000 | 186.21 |
| 1109289600000 | 189.82 |
| 1109548800000 | 187.95 |
| 1109635200000 | 189.78 |
| 1109721600000 | 189.01 |
| 1109808000000 | 189.92 |
| 1109894400000 | 194.12 |
| 1110153600000 | 195.21 |
| 1110240000000 | 194.08 |
| 1110326400000 | 188.19 |
| 1110412800000 | 190.16 |
| 1110499200000 | 187.41 |
| 1110758400000 | 190.34 |
| 1110844800000 | 189.55 |
| 1110931200000 | 187.28 |
| 1111017600000 | 189.71 |
| 1111104000000 | 188.87 |
| 1111363200000 | 187.48 |
| 1111449600000 | 184.28 |
| 1111536000000 | 183.72 |
| 1111622400000 | 184.27 |
| 1111708800000 | 184.27 |
| 1111968000000 | 182.99 |
| 1112054400000 | 183.6 |
| 1112140800000 | 186.41 |
| 1112227200000 | 186.14 |
| 1112313600000 | 185.86 |
| 1112572800000 | 184.99 |
| 1112659200000 | 184.53 |
| 1112745600000 | 185.49 |
| 1112832000000 | 187.29 |
| 1112918400000 | 186.02 |
| 1113177600000 | 186.56 |
| 1113264000000 | 189.52 |
| 1113350400000 | 189.37 |
| 1113436800000 | 187.72 |
| 1113523200000 | 187.06 |
| 1113782400000 | 187.29 |
| 1113868800000 | 188.51 |
| 1113955200000 | 188.02 |
| 1114041600000 | 189.49 |
| 1114128000000 | 190.43 |
| 1114387200000 | 192.6 |
| 1114473600000 | 192.63 |
| 1114560000000 | 194.18 |
| 1114646400000 | 192.86 |
| 1114732800000 | 196.22 |
| 1114992000000 | 196.06 |
| 1115078400000 | 195.86 |
| 1115164800000 | 197.95 |
| 1115251200000 | 199.42 |
| 1115337600000 | 197.57 |
| 1115596800000 | 201.54 |
| 1115683200000 | 201.41 |
| 1115769600000 | 201.73 |
| 1115856000000 | 200.03 |
| 1115942400000 | 197.65 |
| 1116201600000 | 199.96 |
| 1116288000000 | 201.03 |
| 1116374400000 | 203.08 |
| 1116460800000 | 205.91 |
| 1116547200000 | 206.71 |
| 1116806400000 | 206.81 |
| 1116892800000 | 203.95 |
| 1116979200000 | 201.7 |
| 1117065600000 | 201.38 |
| 1117152000000 | 202.34 |
| 1117411200000 | 202.5 |
| 1117497600000 | 203.84 |
| 1117584000000 | 206.25 |
| 1117670400000 | 205.12 |
| 1117756800000 | 205.03 |
| 1118016000000 | 205.82 |
| 1118102400000 | 207.69 |
| 1118188800000 | 208.94 |
| 1118275200000 | 208.65 |
| 1118361600000 | 208.58 |
| 1118620800000 | 209.6 |
| 1118707200000 | 211.19 |
| 1118793600000 | 210.93 |
| 1118880000000 | 210.75 |
| 1118966400000 | 213.08 |
| 1119225600000 | 213.04 |
| 1119312000000 | 210.83 |
| 1119398400000 | 210.55 |
| 1119484800000 | 210.27 |
| 1119571200000 | 208.83 |
| 1119830400000 | 208.69 |
| 1119916800000 | 210.36 |
| 1120003200000 | 210.68 |
| 1120089600000 | 210.98 |
| 1120176000000 | 213.06 |
| 1120435200000 | 212.81 |
| 1120521600000 | 215.01 |
| 1120608000000 | 214.4 |
| 1120694400000 | 215.32 |
| 1120780800000 | 218.79 |
| 1121040000000 | 221.64 |
| 1121126400000 | 221.81 |
| 1121212800000 | 220.35 |
| 1121299200000 | 217.4 |
| 1121385600000 | 218.37 |
| 1121644800000 | 218.94 |
| 1121731200000 | 220.38 |
| 1121817600000 | 222.3 |
| 1121904000000 | 219.3 |
| 1121990400000 | 220.91 |
| 1122249600000 | 221.85 |
| 1122336000000 | 224.26 |
| 1122422400000 | 224.92 |
| 1122508800000 | 228.01 |
| 1122595200000 | 227.63 |
| 1122854400000 | 227.42 |
| 1122940800000 | 229.28 |
| 1123027200000 | 228.76 |
| 1123113600000 | 225.06 |
| 1123200000000 | 217.45 |
| 1123459200000 | 209.55 |
| 1123545600000 | 211.88 |
| 1123632000000 | 213.14 |
| 1123718400000 | 215.76 |
| 1123804800000 | 216.25 |
| 1124064000000 | 218.41 |
| 1124150400000 | 219.65 |
| 1124236800000 | 217.65 |
| 1124323200000 | 215.61 |
| 1124409600000 | 214.9 |
| 1124668800000 | 215.92 |
| 1124755200000 | 216.01 |
| 1124841600000 | 216.85 |
| 1124928000000 | 217.68 |
| 1125014400000 | 214.88 |
| 1125273600000 | 214.63 |
| 1125360000000 | 215.46 |
| 1125446400000 | 219.9 |
| 1125532800000 | 220.66 |
| 1125619200000 | 220.13 |
| 1125878400000 | 220.11 |
| 1125964800000 | 225.06 |
| 1126051200000 | 223.93 |
| 1126137600000 | 222.91 |
| 1126224000000 | 224.13 |
| 1126483200000 | 222.76 |
| 1126569600000 | 221.43 |
| 1126656000000 | 221.43 |
| 1126742400000 | 222.33 |
| 1126828800000 | 222.41 |
| 1127088000000 | 220.62 |
| 1127174400000 | 219.19 |
| 1127260800000 | 214.79 |
| 1127347200000 | 215.91 |
| 1127433600000 | 216.24 |
| 1127692800000 | 217.25 |
| 1127779200000 | 216.62 |
| 1127865600000 | 215.09 |
| 1127952000000 | 218.06 |
| 1128038400000 | 221.18 |
| 1128297600000 | 222.23 |
| 1128384000000 | 218.36 |
| 1128470400000 | 214.6 |
| 1128556800000 | 213.94 |
| 1128643200000 | 212.34 |
| 1128902400000 | 210.01 |
| 1128988800000 | 208.62 |
| 1129075200000 | 205.11 |
| 1129161600000 | 204.16 |
| 1129248000000 | 208.63 |
| 1129507200000 | 209.84 |
| 1129593600000 | 207.47 |
| 1129680000000 | 209.81 |
| 1129766400000 | 206.53 |
| 1129852800000 | 208.26 |
| 1130112000000 | 212.09 |
| 1130198400000 | 211.45 |
| 1130284800000 | 210.33 |
| 1130371200000 | 207.82 |
| 1130457600000 | 214.26 |
| 1130716800000 | 216.33 |
| 1130803200000 | 211.95 |
| 1130889600000 | 213.01 |
| 1130976000000 | 212.11 |
| 1131062400000 | 211.57 |
| 1131321600000 | 212.63 |
| 1131408000000 | 211.41 |
| 1131494400000 | 214.14 |
| 1131580800000 | 219.45 |
| 1131667200000 | 221.49 |
| 1131926400000 | 220.61 |
| 1132012800000 | 220.29 |
| 1132099200000 | 220.13 |
| 1132185600000 | 223.52 |
| 1132272000000 | 224.54 |
| 1132531200000 | 225.75 |
| 1132617600000 | 228.52 |
| 1132704000000 | 229.89 |
| 1132790400000 | 229.95 |
| 1132876800000 | 230.37 |
| 1133136000000 | 228.51 |
| 1133222400000 | 229.17 |
| 1133308800000 | 227.56 |
| 1133395200000 | 230.07 |
| 1133481600000 | 230.06 |
| 1133740800000 | 228.38 |
| 1133827200000 | 228.23 |
| 1133913600000 | 226.49 |
| 1134000000000 | 227.52 |
| 1134086400000 | 228.66 |
| 1134345600000 | 228.69 |
| 1134432000000 | 230.32 |
| 1134518400000 | 230.58 |
| 1134604800000 | 228.86 |
| 1134691200000 | 229.41 |
| 1134950400000 | 226.91 |
| 1135036800000 | 226.56 |
| 1135123200000 | 228.7 |
| 1135209600000 | 230.07 |
| 1135296000000 | 230.96 |
| 1135555200000 | 230.96 |
| 1135641600000 | 230.76 |
| 1135728000000 | 230.61 |
| 1135814400000 | 229.3 |
| 1135900800000 | 227.92 |
| 1136160000000 | 227.92 |
| 1136246400000 | 233.26 |
| 1136332800000 | 234.09 |
| 1136419200000 | 235.91 |
| 1136505600000 | 238.4 |
| 1136764800000 | 239.89 |
| 1136851200000 | 241.59 |
| 1136937600000 | 241 |
| 1137024000000 | 240.49 |
| 1137110400000 | 236.89 |
| 1137369600000 | 236.82 |
| 1137456000000 | 236.44 |
| 1137542400000 | 236.08 |
| 1137628800000 | 239.22 |
| 1137715200000 | 236.78 |
| 1137974400000 | 238.63 |
| 1138060800000 | 239.73 |
| 1138147200000 | 239.78 |
| 1138233600000 | 240.58 |
| 1138320000000 | 244.67 |
| 1138579200000 | 243.6 |
| 1138665600000 | 244.12 |
| 1138752000000 | 245.41 |
| 1138838400000 | 243.98 |
| 1138924800000 | 240.97 |
| 1139184000000 | 242.52 |
| 1139270400000 | 239.9 |
| 1139356800000 | 239.06 |
| 1139443200000 | 240.7 |
| 1139529600000 | 240.25 |
| 1139788800000 | 240.45 |
| 1139875200000 | 241.85 |
| 1139961600000 | 243.79 |
| 1140048000000 | 246.07 |
| 1140134400000 | 247.77 |
| 1140393600000 | 247.55 |
| 1140480000000 | 248.7 |
| 1140566400000 | 250.99 |
| 1140652800000 | 250.74 |
| 1140739200000 | 249.6 |
| 1140998400000 | 249.91 |
| 1141084800000 | 248.94 |
| 1141171200000 | 250.02 |
| 1141257600000 | 249.56 |
| 1141344000000 | 248.33 |
| 1141603200000 | 252.81 |
| 1141689600000 | 249.48 |
| 1141776000000 | 250.35 |
| 1141862400000 | 252.41 |
| 1141948800000 | 254.42 |
| 1142208000000 | 253.21 |
| 1142294400000 | 255.53 |
| 1142380800000 | 260.89 |
| 1142467200000 | 263.13 |
| 1142553600000 | 265.67 |
| 1142812800000 | 261.25 |
| 1142899200000 | 258.22 |
| 1142985600000 | 258.8399 |
| 1143072000000 | 259.14 |
| 1143158400000 | 258.15 |
| 1143417600000 | 255.07 |
| 1143504000000 | 258.54 |
| 1143590400000 | 264.57 |
| 1143676800000 | 260.69 |
| 1143763200000 | 260.5899 |
| 1144022400000 | 256.85 |
| 1144108800000 | 255.55 |
| 1144195200000 | 258.81 |
| 1144281600000 | 257.2799 |
| 1144368000000 | 253.29 |
| 1144627200000 | 250.75 |
| 1144713600000 | 249.62 |
| 1144800000000 | 249.47 |
| 1144886400000 | 246.63 |
| 1144972800000 | 246.63 |
| 1145232000000 | 246.32 |
| 1145318400000 | 252.46 |
| 1145404800000 | 255.16 |
| 1145491200000 | 254.65 |
| 1145577600000 | 254.99 |
| 1145836800000 | 253.77 |
| 1145923200000 | 253.03 |
| 1146009600000 | 251.86 |
| 1146096000000 | 253.85 |
| 1146182400000 | 254.88 |
| 1146441600000 | 251.93 |
| 1146528000000 | 249.49 |
| 1146614400000 | 249.75 |
| 1146700800000 | 253.12 |
| 1146787200000 | 257.41 |
| 1147046400000 | 258.9 |
| 1147132800000 | 259 |
| 1147219200000 | 259.38 |
| 1147305600000 | 253.62 |
| 1147392000000 | 250.05 |
| 1147651200000 | 253.44 |
| 1147737600000 | 251.87 |
| 1147824000000 | 246.95 |
| 1147910400000 | 244.64 |
| 1147996800000 | 244.88 |
| 1148256000000 | 243.54 |
| 1148342400000 | 241.55 |
| 1148428800000 | 241.49 |
| 1148515200000 | 248.13 |
| 1148601600000 | 250.59 |
| 1148860800000 | 250.72 |
| 1148947200000 | 248.56 |
| 1149033600000 | 248.26 |
| 1149120000000 | 254.09 |
| 1149206400000 | 256.8399 |
| 1149465600000 | 257.1 |
| 1149552000000 | 255.08 |
| 1149638400000 | 255.76 |
| 1149724800000 | 253.56 |
| 1149811200000 | 256.66 |
| 1150070400000 | 253.13 |
| 1150156800000 | 250.78 |
| 1150243200000 | 248.83 |
| 1150329600000 | 253.17 |
| 1150416000000 | 253.21 |
| 1150675200000 | 251.79 |
| 1150761600000 | 249.77 |
| 1150848000000 | 252.74 |
| 1150934400000 | 250.64 |
| 1151020800000 | 249.52 |
| 1151280000000 | 251.82 |
| 1151366400000 | 251.11 |
| 1151452800000 | 252.01 |
| 1151539200000 | 257.1 |
| 1151625600000 | 259.1 |
| 1151884800000 | 262.66 |
| 1151971200000 | 263.42 |
| 1152057600000 | 263.2 |
| 1152144000000 | 263.72 |
| 1152230400000 | 262.8 |
| 1152489600000 | 265.2799 |
| 1152576000000 | 264.91 |
| 1152662400000 | 266.06 |
| 1152748800000 | 262.38 |
| 1152835200000 | 259.16 |
| 1153094400000 | 258.3 |
| 1153180800000 | 260.52 |
| 1153267200000 | 266.41 |
| 1153353600000 | 263.92 |
| 1153440000000 | 259.41 |
| 1153699200000 | 264.3399 |
| 1153785600000 | 266.25 |
| 1153872000000 | 267.99 |
| 1153958400000 | 266.69 |
| 1154044800000 | 270.46 |
| 1154304000000 | 268.31 |
| 1154390400000 | 267.51 |
| 1154476800000 | 266.8 |
| 1154563200000 | 270.08 |
| 1154649600000 | 273.04 |
| 1154908800000 | 270.32 |
| 1154995200000 | 265.5899 |
| 1155081600000 | 263.27 |
| 1155168000000 | 263.42 |
| 1155254400000 | 260.89 |
| 1155513600000 | 263.19 |
| 1155600000000 | 267.0299 |
| 1155686400000 | 267.79 |
| 1155772800000 | 268.22 |
| 1155859200000 | 268.5899 |
| 1156118400000 | 270 |
| 1156204800000 | 272.95 |
| 1156291200000 | 270.5899 |
| 1156377600000 | 271.97 |
| 1156464000000 | 271.06 |
| 1156723200000 | 274.18 |
| 1156809600000 | 273.86 |
| 1156896000000 | 275.96 |
| 1156982400000 | 275.98 |
| 1157068800000 | 275.45 |
| 1157328000000 | 275.44 |
| 1157414400000 | 277.85 |
| 1157500800000 | 276.52 |
| 1157587200000 | 274.47 |
| 1157673600000 | 276.5299 |
| 1157932800000 | 278.4 |
| 1158019200000 | 282.33 |
| 1158105600000 | 284.04 |
| 1158192000000 | 282.75 |
| 1158278400000 | 284.64 |
| 1158537600000 | 282.75 |
| 1158624000000 | 284.74 |
| 1158710400000 | 283.48 |
| 1158796800000 | 281.01 |
| 1158883200000 | 282.23 |
| 1159142400000 | 282.62 |
| 1159228800000 | 282.08 |
| 1159315200000 | 284.67 |
| 1159401600000 | 283.79 |
| 1159488000000 | 283.6 |
| 1159747200000 | 283.71 |
| 1159833600000 | 286.43 |
| 1159920000000 | 289.66 |
| 1160006400000 | 291.81 |
| 1160092800000 | 289.25 |
| 1160352000000 | 291.5299 |
| 1160438400000 | 291.29 |
| 1160524800000 | 289.71 |
| 1160611200000 | 292.56 |
| 1160697600000 | 295.3399 |
| 1160956800000 | 296.89 |
| 1161043200000 | 295.96 |
| 1161129600000 | 297.67 |
| 1161216000000 | 297.17 |
| 1161302400000 | 297.48 |
| 1161561600000 | 299.19 |
| 1161648000000 | 297.96 |
| 1161734400000 | 299.54 |
| 1161820800000 | 303.27 |
| 1161907200000 | 301.7799 |
| 1162166400000 | 302.95 |
| 1162252800000 | 304.5299 |
| 1162339200000 | 301.51 |
| 1162425600000 | 296.4 |
| 1162512000000 | 292.8399 |
| 1162771200000 | 296.2799 |
| 1162857600000 | 293.76 |
| 1162944000000 | 294.81 |
| 1163030400000 | 295.88 |
| 1163116800000 | 297.82 |
| 1163376000000 | 298 |
| 1163462400000 | 301.93 |
| 1163548800000 | 301.71 |
| 1163635200000 | 303.72 |
| 1163721600000 | 303.16 |
| 1163980800000 | 313.5299 |
| 1164067200000 | 319.37 |
| 1164153600000 | 320.36 |
| 1164240000000 | 320.29 |
| 1164326400000 | 321.45 |
| 1164585600000 | 313.37 |
| 1164672000000 | 313.36 |
| 1164758400000 | 317.91 |
| 1164844800000 | 321.4 |
| 1164931200000 | 320.5899 |
| 1165190400000 | 324.86 |
| 1165276800000 | 323.31 |
| 1165363200000 | 321.13 |
| 1165449600000 | 319.51 |
| 1165536000000 | 320.02 |
| 1165795200000 | 320.61 |
| 1165881600000 | 319.52 |
| 1165968000000 | 317.95 |
| 1166054400000 | 318.81 |
| 1166140800000 | 316.5899 |
| 1166400000000 | 316.46 |
| 1166486400000 | 313.46 |
| 1166572800000 | 316.42 |
| 1166659200000 | 312.79 |
| 1166745600000 | 310.5 |
| 1167004800000 | 310.5 |
| 1167091200000 | 312.41 |
| 1167177600000 | 315.89 |
| 1167264000000 | 317.26 |
| 1167350400000 | 318.37 |
| 1167609600000 | 318.37 |
| 1167696000000 | 318.19 |
| 1167782400000 | 318.23 |
| 1167868800000 | 318.01 |
| 1167955200000 | 313.25 |
| 1168214400000 | 313.87 |
| 1168300800000 | 317.44 |
| 1168387200000 | 322.15 |
| 1168473600000 | 326.6 |
| 1168560000000 | 327.4 |
| 1168819200000 | 327.25 |
| 1168905600000 | 332.91 |
| 1168992000000 | 332.88 |
| 1169078400000 | 331.95 |
| 1169164800000 | 335.0299 |
| 1169424000000 | 332.99 |
| 1169510400000 | 334.8 |
| 1169596800000 | 339.8399 |
| 1169683200000 | 341.73 |
| 1169769600000 | 342.73 |
| 1170028800000 | 343.71 |
| 1170115200000 | 344.93 |
| 1170201600000 | 347.57 |
| 1170288000000 | 348.27 |
| 1170374400000 | 349.9 |
| 1170633600000 | 350.88 |
| 1170720000000 | 356 |
| 1170806400000 | 362.95 |
| 1170892800000 | 360.23 |
| 1170979200000 | 355.71 |
| 1171238400000 | 348.85 |
| 1171324800000 | 355.81 |
| 1171411200000 | 355.2799 |
| 1171497600000 | 357.85 |
| 1171584000000 | 356.89 |
| 1171843200000 | 356.55 |
| 1171929600000 | 359.71 |
| 1172016000000 | 359.24 |
| 1172102400000 | 356.37 |
| 1172188800000 | 351.13 |
| 1172448000000 | 349.61 |
| 1172534400000 | 337.7799 |
| 1172620800000 | 340 |
| 1172707200000 | 337.3399 |
| 1172793600000 | 330.42 |
| 1173052800000 | 318.51 |
| 1173139200000 | 330.07 |
| 1173225600000 | 325.52 |
| 1173312000000 | 330.86 |
| 1173398400000 | 334.87 |
| 1173657600000 | 336.45 |
| 1173744000000 | 327.43 |
| 1173830400000 | 328.61 |
| 1173916800000 | 332.16 |
| 1174003200000 | 329.5299 |
| 1174262400000 | 333.73 |
| 1174348800000 | 333.5899 |
| 1174435200000 | 338.85 |
| 1174521600000 | 337.79 |
| 1174608000000 | 338.81 |
| 1174867200000 | 334.36 |
| 1174953600000 | 329.68 |
| 1175040000000 | 327.61 |
| 1175126400000 | 327.85 |
| 1175212800000 | 332.05 |
| 1175472000000 | 335.41 |
| 1175558400000 | 338.32 |
| 1175644800000 | 336.39 |
| 1175731200000 | 336.51 |
| 1175817600000 | 336.51 |
| 1176076800000 | 337.69 |
| 1176163200000 | 338.69 |
| 1176249600000 | 332.76 |
| 1176336000000 | 331.29 |
| 1176422400000 | 334.48 |
| 1176681600000 | 334.95 |
| 1176768000000 | 339.98 |
| 1176854400000 | 338.6 |
| 1176940800000 | 336.35 |
| 1177027200000 | 338.58 |
| 1177286400000 | 342.21 |
| 1177372800000 | 339.55 |
| 1177459200000 | 339.95 |
| 1177545600000 | 338.81 |
| 1177632000000 | 339.39 |
| 1177891200000 | 334.0899 |
| 1177977600000 | 330.6 |
| 1178064000000 | 336.33 |
| 1178150400000 | 336.98 |
| 1178236800000 | 333.98 |
| 1178496000000 | 335.61 |
| 1178582400000 | 333.8 |
| 1178668800000 | 337.05 |
| 1178755200000 | 331.58 |
| 1178841600000 | 336.31 |
| 1179100800000 | 334.26 |
| 1179187200000 | 329.68 |
| 1179273600000 | 326.27 |
| 1179360000000 | 320.98 |
| 1179446400000 | 317.32 |
| 1179705600000 | 319.68 |
| 1179792000000 | 323.75 |
| 1179878400000 | 320.44 |
| 1179964800000 | 313.83 |
| 1180051200000 | 316.9 |
| 1180310400000 | 316.72 |
| 1180396800000 | 328.5 |
| 1180483200000 | 337.51 |
| 1180569600000 | 335.58 |
| 1180656000000 | 335.33 |
| 1180915200000 | 337.11 |
| 1181001600000 | 330.98 |
| 1181088000000 | 328.5 |
| 1181174400000 | 317.06 |
| 1181260800000 | 321.62 |
| 1181520000000 | 316.25 |
| 1181606400000 | 310.7799 |
| 1181692800000 | 318.23 |
| 1181779200000 | 315.49 |
| 1181865600000 | 319.72 |
| 1182124800000 | 314.2799 |
| 1182211200000 | 314.8399 |
| 1182297600000 | 307.75 |
| 1182384000000 | 308.07 |
| 1182470400000 | 305.31 |
| 1182729600000 | 299.63 |
| 1182816000000 | 299.17 |
| 1182902400000 | 306.75 |
| 1182988800000 | 304.97 |
| 1183075200000 | 303.79 |
| 1183334400000 | 311.86 |
| 1183420800000 | 311.18 |
| 1183507200000 | 310.81 |
| 1183593600000 | 315.2 |
| 1183680000000 | 315.5 |
| 1183939200000 | 315.25 |
| 1184025600000 | 306.8399 |
| 1184112000000 | 305.73 |
| 1184198400000 | 311.43 |
| 1184284800000 | 315.2 |
| 1184544000000 | 313.21 |
| 1184630400000 | 310.87 |
| 1184716800000 | 309.54 |
| 1184803200000 | 311.32 |
| 1184889600000 | 305.31 |
| 1185148800000 | 301.43 |
| 1185235200000 | 294.66 |
| 1185321600000 | 293.08 |
| 1185408000000 | 286.32 |
| 1185494400000 | 279.55 |
| 1185753600000 | 282.7799 |
| 1185840000000 | 282.14 |
| 1185926400000 | 282.81 |
| 1186012800000 | 286.57 |
| 1186099200000 | 276.89 |
| 1186358400000 | 283.91 |
| 1186444800000 | 287.44 |
| 1186531200000 | 297.45 |
| 1186617600000 | 295.62 |
| 1186704000000 | 285.46 |
| 1186963200000 | 283.41 |
| 1187049600000 | 273.3 |
| 1187136000000 | 269.7799 |
| 1187222400000 | 278.36 |
| 1187308800000 | 286.17 |
| 1187568000000 | 291.37 |
| 1187654400000 | 295.37 |
| 1187740800000 | 298.06 |
| 1187827200000 | 294.87 |
| 1187913600000 | 294.32 |
| 1188172800000 | 289.27 |
| 1188259200000 | 280.05 |
| 1188345600000 | 287.1 |
| 1188432000000 | 288.68 |
| 1188518400000 | 294.43 |
| 1188777600000 | 294.56 |
| 1188864000000 | 298.63 |
| 1188950400000 | 291.33 |
| 1189036800000 | 293.31 |
| 1189123200000 | 286.7 |
| 1189382400000 | 283.85 |
| 1189468800000 | 287.65 |
| 1189555200000 | 287.83 |
| 1189641600000 | 293.87 |
| 1189728000000 | 295.01 |
| 1189987200000 | 293.5299 |
| 1190073600000 | 303.67 |
| 1190160000000 | 309.38 |
| 1190246400000 | 303.89 |
| 1190332800000 | 305.42 |
| 1190592000000 | 311.51 |
| 1190678400000 | 306.33 |
| 1190764800000 | 308.54 |
| 1190851200000 | 311.5299 |
| 1190937600000 | 310.88 |
| 1191196800000 | 316.67 |
| 1191283200000 | 321.91 |
| 1191369600000 | 320.74 |
| 1191456000000 | 322.25 |
| 1191542400000 | 329.33 |
| 1191801600000 | 324.14 |
| 1191888000000 | 326.63 |
| 1191974400000 | 325.71 |
| 1192060800000 | 323.85 |
| 1192147200000 | 321.7799 |
| 1192406400000 | 314.68 |
| 1192492800000 | 309.74 |
| 1192579200000 | 309.41 |
| 1192665600000 | 309.7799 |
| 1192752000000 | 299.24 |
| 1193011200000 | 302.99 |
| 1193097600000 | 306.7 |
| 1193184000000 | 304.19 |
| 1193270400000 | 304.32 |
| 1193356800000 | 308.25 |
| 1193616000000 | 306.7 |
| 1193702400000 | 308.4 |
| 1193788800000 | 314.21 |
| 1193875200000 | 303.39 |
| 1193961600000 | 295.11 |
| 1194220800000 | 291.8399 |
| 1194307200000 | 294.58 |
| 1194393600000 | 284.7 |
| 1194480000000 | 286.31 |
| 1194566400000 | 284.42 |
| 1194825600000 | 283.95 |
| 1194912000000 | 293.9 |
| 1194998400000 | 289.32 |
| 1195084800000 | 286.39 |
| 1195171200000 | 283.19 |
| 1195430400000 | 276.11 |
| 1195516800000 | 270.98 |
| 1195603200000 | 269.39 |
| 1195689600000 | 269.37 |
| 1195776000000 | 274.86 |
| 1196035200000 | 262.04 |
| 1196121600000 | 268.0299 |
| 1196208000000 | 279.7 |
| 1196294400000 | 279.04 |
| 1196380800000 | 285.2 |
| 1196640000000 | 282.8399 |
| 1196726400000 | 275.25 |
| 1196812800000 | 284.99 |
| 1196899200000 | 293.7 |
| 1196985600000 | 293.13 |
| 1197244800000 | 300.06 |
| 1197331200000 | 282.85 |
| 1197417600000 | 283.47 |
| 1197504000000 | 280.75 |
| 1197590400000 | 272.36 |
| 1197849600000 | 264.85 |
| 1197936000000 | 266.77 |
| 1198022400000 | 270.74 |
| 1198108800000 | 269.23 |
| 1198195200000 | 273.5 |
| 1198454400000 | 283.2 |
| 1198540800000 | 283.31 |
| 1198627200000 | 278.5 |
| 1198713600000 | 272.35 |
| 1198800000000 | 269.43 |
| 1199059200000 | 272.02 |
| 1199145600000 | 272.02 |
| 1199232000000 | 269.79 |
| 1199318400000 | 261.54 |
| 1199404800000 | 251.48 |
| 1199664000000 | 252.25 |
| 1199750400000 | 242.85 |
| 1199836800000 | 246.11 |
| 1199923200000 | 250.38 |
| 1200009600000 | 250.48 |
| 1200268800000 | 249.38 |
| 1200355200000 | 242.77 |
| 1200441600000 | 246.69 |
| 1200528000000 | 241.76 |
| 1200614400000 | 239.71 |
| 1200873600000 | 238.97 |
| 1200960000000 | 247.7 |
| 1201046400000 | 266.69 |
| 1201132800000 | 263.1 |
| 1201219200000 | 259.52 |
| 1201478400000 | 268.0899 |
| 1201564800000 | 265.86 |
| 1201651200000 | 260.25 |
| 1201737600000 | 266.02 |
| 1201824000000 | 277.56 |
| 1202083200000 | 273.71 |
| 1202169600000 | 263.17 |
| 1202256000000 | 260.07 |
| 1202342400000 | 263.97 |
| 1202428800000 | 256.61 |
| 1202688000000 | 252.79 |
| 1202774400000 | 259.26 |
| 1202860800000 | 260.74 |
| 1202947200000 | 255.91 |
| 1203033600000 | 258.05 |
| 1203292800000 | 257.93 |
| 1203379200000 | 255.56 |
| 1203465600000 | 258.77 |
| 1203552000000 | 253.35 |
| 1203638400000 | 259.67 |
| 1203897600000 | 267.37 |
| 1203984000000 | 267.48 |
| 1204070400000 | 265.83 |
| 1204156800000 | 260.99 |
| 1204243200000 | 255.75 |
| 1204502400000 | 256.55 |
| 1204588800000 | 254.78 |
| 1204675200000 | 255.39 |
| 1204761600000 | 243.87 |
| 1204848000000 | 246.42 |
| 1205107200000 | 241.29 |
| 1205193600000 | 257.88 |
| 1205280000000 | 252.64 |
| 1205366400000 | 254.81 |
| 1205452800000 | 249.59 |
| 1205712000000 | 247.78 |
| 1205798400000 | 261.37 |
| 1205884800000 | 258.5899 |
| 1205971200000 | 269.98 |
| 1206057600000 | 269.98 |
| 1206316800000 | 275.3399 |
| 1206403200000 | 277.07 |
| 1206489600000 | 270.36 |
| 1206576000000 | 268.04 |
| 1206662400000 | 265.49 |
| 1206921600000 | 266.6 |
| 1207008000000 | 281.66 |
| 1207094400000 | 281.49 |
| 1207180800000 | 286.16 |
| 1207267200000 | 281.37 |
| 1207526400000 | 282.5299 |
| 1207612800000 | 278.25 |
| 1207699200000 | 272.04 |
| 1207785600000 | 274.5 |
| 1207872000000 | 270.36 |
| 1208131200000 | 267.89 |
| 1208217600000 | 270.94 |
| 1208304000000 | 281.37 |
| 1208390400000 | 283.79 |
| 1208476800000 | 284.79 |
| 1208736000000 | 282.11 |
| 1208822400000 | 281.57 |
| 1208908800000 | 285.43 |
| 1208995200000 | 291.62 |
| 1209081600000 | 293.05 |
| 1209340800000 | 292.66 |
| 1209427200000 | 288.0299 |
| 1209513600000 | 285.66 |
| 1209600000000 | 293.82 |
| 1209686400000 | 294.32 |
| 1209945600000 | 293.67 |
| 1210032000000 | 295.89 |
| 1210118400000 | 287.3399 |
| 1210204800000 | 286.98 |
| 1210291200000 | 284.7 |
| 1210550400000 | 291.47 |
| 1210636800000 | 291.82 |
| 1210723200000 | 294.45 |
| 1210809600000 | 298.92 |
| 1210896000000 | 297.75 |
| 1211155200000 | 298.81 |
| 1211241600000 | 293.38 |
| 1211328000000 | 286.52 |
| 1211414400000 | 285.81 |
| 1211500800000 | 283.4 |
| 1211760000000 | 283.25 |
| 1211846400000 | 286.99 |
| 1211932800000 | 288.0299 |
| 1212019200000 | 292.33 |
| 1212105600000 | 290.87 |
| 1212364800000 | 285.58 |
| 1212451200000 | 286.62 |
| 1212537600000 | 287.94 |
| 1212624000000 | 294.79 |
| 1212710400000 | 282.44 |
| 1212969600000 | 276.56 |
| 1213056000000 | 278.14 |
| 1213228800000 | 274.32 |
| 1213315200000 | 279.94 |
| 1213574400000 | 284.08 |
| 1213660800000 | 275.38 |
| 1213747200000 | 271.5 |
| 1213833600000 | 278.21 |
| 1213920000000 | 270.13 |
| 1214179200000 | 264.62 |
| 1214265600000 | 265.67 |
| 1214352000000 | 270.81 |
| 1214438400000 | 260.52 |
| 1214524800000 | 258.14 |
| 1214784000000 | 257.98 |
| 1214870400000 | 257.74 |
| 1214956800000 | 252.52 |
| 1215043200000 | 252.35 |
| 1215129600000 | 251.52 |
| 1215388800000 | 245.41 |
| 1215475200000 | 261.12 |
| 1215561600000 | 244.08 |
| 1215648000000 | 248.25 |
| 1215734400000 | 246.7 |
| 1215993600000 | 238.76 |
| 1216080000000 | 237.75 |
| 1216166400000 | 251.78 |
| 1216252800000 | 258.12 |
| 1216339200000 | 259.19 |
| 1216598400000 | 259.5899 |
| 1216684800000 | 267.2 |
| 1216771200000 | 273.66 |
| 1216857600000 | 254.67 |
| 1216944000000 | 260.74 |
| 1217203200000 | 252.59 |
| 1217289600000 | 267.26 |
| 1217376000000 | 265.79 |
| 1217462400000 | 262.31 |
| 1217548800000 | 261.49 |
| 1217808000000 | 257.88 |
| 1217894400000 | 269.38 |
| 1217980800000 | 267.65 |
| 1218067200000 | 260.46 |
| 1218153600000 | 271.26 |
| 1218412800000 | 276.56 |
| 1218499200000 | 268.6 |
| 1218585600000 | 263.14 |
| 1218672000000 | 267.55 |
| 1218758400000 | 267.67 |
| 1219017600000 | 261.62 |
| 1219104000000 | 255.81 |
| 1219190400000 | 257.2 |
| 1219276800000 | 254.27 |
| 1219363200000 | 262.98 |
| 1219622400000 | 254.15 |
| 1219708800000 | 257.01 |
| 1219795200000 | 258.99 |
| 1219881600000 | 268.72 |
| 1219968000000 | 265.0899 |
| 1220227200000 | 264.89 |
| 1220313600000 | 268.0899 |
| 1220400000000 | 271.99 |
| 1220486400000 | 263.23 |
| 1220572800000 | 265.19 |
| 1220832000000 | 277.64 |
| 1220918400000 | 265.39 |
| 1221004800000 | 266.42 |
| 1221091200000 | 268.89 |
| 1221177600000 | 271.64 |
| 1221436800000 | 243.8 |
| 1221523200000 | 260.13 |
| 1221609600000 | 243.77 |
| 1221696000000 | 273.6 |
| 1221782400000 | 276.66 |
| 1222041600000 | 252.15 |
| 1222128000000 | 253.55 |
| 1222214400000 | 249.92 |
| 1222300800000 | 255.28 |
| 1222387200000 | 262.57 |
| 1222646400000 | 242 |
| 1222732800000 | 257.38 |
| 1222819200000 | 252.2 |
| 1222905600000 | 234.79 |
| 1222992000000 | 223.68 |
| 1223251200000 | 215.93 |
| 1223337600000 | 199.6399 |
| 1223424000000 | 199.16 |
| 1223510400000 | 178.11 |
| 1223596800000 | 203.65 |
| 1223856000000 | 210.62 |
| 1223942400000 | 198.76 |
| 1224028800000 | 173.23 |
| 1224115200000 | 180.45 |
| 1224201600000 | 180.79 |
| 1224460800000 | 182.56 |
| 1224547200000 | 175.03 |
| 1224633600000 | 160.36 |
| 1224720000000 | 160.1699 |
| 1224806400000 | 149.3899 |
| 1225065600000 | 141.59 |
| 1225152000000 | 167.63 |
| 1225238400000 | 162.35 |
| 1225324800000 | 168.07 |
| 1225411200000 | 177.31 |
| 1225670400000 | 170.61 |
| 1225756800000 | 182.75 |
| 1225843200000 | 164.01 |
| 1225929600000 | 156.69 |
| 1226016000000 | 166.66 |
| 1226275200000 | 152.4199 |
| 1226361600000 | 149.74 |
| 1226448000000 | 137.85 |
| 1226534400000 | 151.6699 |
| 1226620800000 | 137.3 |
| 1226880000000 | 131.73 |
| 1226966400000 | 130.49 |
| 1227052800000 | 114.69 |
| 1227139200000 | 104.64 |
| 1227225600000 | 111.93 |
| 1227484800000 | 131.73 |
| 1227571200000 | 133.32 |
| 1227657600000 | 139.4199 |
| 1227744000000 | 139.8899 |
| 1227830400000 | 136.33 |
| 1228089600000 | 112.7 |
| 1228176000000 | 125.4 |
| 1228262400000 | 131.2 |
| 1228348800000 | 127.18 |
| 1228435200000 | 139.87 |
| 1228694400000 | 153.94 |
| 1228780800000 | 141.25 |
| 1228867200000 | 152.29 |
| 1228953600000 | 129.68 |
| 1229040000000 | 142.3899 |
| 1229299200000 | 137.32 |
| 1229385600000 | 155.74 |
| 1229472000000 | 157.48 |
| 1229558400000 | 145.48 |
| 1229644800000 | 153.31 |
| 1229904000000 | 148.16 |
| 1229990400000 | 147.95 |
| 1230076800000 | 148.18 |
| 1230163200000 | 148.18 |
| 1230249600000 | 149.32 |
| 1230508800000 | 142.52 |
| 1230595200000 | 148.75 |
| 1230681600000 | 155.1399 |
| 1230768000000 | 155.1399 |
| 1230854400000 | 150.53 |
| 1231113600000 | 147.99 |
| 1231200000000 | 155.45 |
| 1231286400000 | 149.19 |
| 1231372800000 | 148.3 |
| 1231459200000 | 142.36 |
| 1231718400000 | 135.2 |
| 1231804800000 | 138.85 |
| 1231891200000 | 131.9199 |
| 1231977600000 | 135.1699 |
| 1232064000000 | 140.03 |
| 1232323200000 | 139.52 |
| 1232409600000 | 125 |
| 1232496000000 | 136.32 |
| 1232582400000 | 129.73 |
| 1232668800000 | 133.51 |
| 1232928000000 | 133.6699 |
| 1233014400000 | 136.16 |
| 1233100800000 | 146.68 |
| 1233187200000 | 135.36 |
| 1233273600000 | 130.83 |
| 1233532800000 | 133.04 |
| 1233619200000 | 131.61 |
| 1233705600000 | 129.55 |
| 1233792000000 | 126.89 |
| 1233878400000 | 135.02 |
| 1234137600000 | 137.08 |
| 1234224000000 | 124.76 |
| 1234310400000 | 127.03 |
| 1234396800000 | 125.03 |
| 1234483200000 | 118.65 |
| 1234742400000 | 118.62 |
| 1234828800000 | 111.18 |
| 1234915200000 | 112.42 |
| 1235001600000 | 107.62 |
| 1235088000000 | 113.88 |
| 1235347200000 | 105.94 |
| 1235433600000 | 114.31 |
| 1235520000000 | 111.76 |
| 1235606400000 | 107.02 |
| 1235692800000 | 104.97 |
| 1235952000000 | 97.18 |
| 1236038400000 | 98.34 |
| 1236124800000 | 99.39 |
| 1236211200000 | 93.56 |
| 1236297600000 | 93.64 |
| 1236556800000 | 96.13 |
| 1236643200000 | 109.03 |
| 1236729600000 | 106.31 |
| 1236816000000 | 114.55 |
| 1236902400000 | 112.6 |
| 1237161600000 | 104.88 |
| 1237248000000 | 112.6 |
| 1237334400000 | 116.7 |
| 1237420800000 | 110.83 |
| 1237507200000 | 102.23 |
| 1237766400000 | 117.85 |
| 1237852800000 | 109.14 |
| 1237939200000 | 110.48 |
| 1238025600000 | 113 |
| 1238112000000 | 107.29 |
| 1238371200000 | 101.14 |
| 1238457600000 | 108.17 |
| 1238544000000 | 107.08 |
| 1238630400000 | 114.39 |
| 1238716800000 | 123.44 |
| 1238976000000 | 121.86 |
| 1239062400000 | 111.93 |
| 1239148800000 | 114.62 |
| 1239235200000 | 129.3 |
| 1239321600000 | 129.3 |
| 1239580800000 | 129.48 |
| 1239667200000 | 119.3 |
| 1239753600000 | 128.75 |
| 1239840000000 | 133.12 |
| 1239926400000 | 135.02 |
| 1240185600000 | 120.8 |
| 1240272000000 | 132.7 |
| 1240358400000 | 126.51 |
| 1240444800000 | 133.15 |
| 1240531200000 | 139.06 |
| 1240790400000 | 130.29 |
| 1240876800000 | 131.98 |
| 1240963200000 | 137.54 |
| 1241049600000 | 138.34 |
| 1241136000000 | 132.84 |
| 1241395200000 | 143.3 |
| 1241481600000 | 138.8 |
| 1241568000000 | 144.6399 |
| 1241654400000 | 137.31 |
| 1241740800000 | 146.98 |
| 1242000000000 | 140.83 |
| 1242086400000 | 139.79 |
| 1242172800000 | 131.87 |
| 1242259200000 | 136.46 |
| 1242345600000 | 131.49 |
| 1242604800000 | 141.61 |
| 1242691200000 | 138.8 |
| 1242777600000 | 137.3 |
| 1242864000000 | 136.85 |
| 1242950400000 | 134.25 |
| 1243209600000 | 134.59 |
| 1243296000000 | 141.78 |
| 1243382400000 | 136.69 |
| 1243468800000 | 140.12 |
| 1243555200000 | 143.11 |
| 1243814400000 | 147.98 |
| 1243900800000 | 145.91 |
| 1243987200000 | 146.04 |
| 1244073600000 | 149.75 |
| 1244160000000 | 147.1699 |
| 1244419200000 | 147.13 |
| 1244505600000 | 147.05 |
| 1244592000000 | 143.52 |
| 1244678400000 | 141.51 |
| 1244764800000 | 145.59 |
| 1245024000000 | 138.62 |
| 1245110400000 | 137.38 |
| 1245196800000 | 134.62 |
| 1245283200000 | 136.35 |
| 1245369600000 | 138.23 |
| 1245628800000 | 130.34 |
| 1245715200000 | 131.96 |
| 1245801600000 | 134.3899 |
| 1245888000000 | 135.9 |
| 1245974400000 | 136.93 |
| 1246233600000 | 136.9 |
| 1246320000000 | 137.68 |
| 1246406400000 | 138.83 |
| 1246492800000 | 131.28 |
| 1246579200000 | 131.55 |
| 1246838400000 | 135.6699 |
| 1246924800000 | 130.41 |
| 1247011200000 | 128.75 |
| 1247097600000 | 127.04 |
| 1247184000000 | 126.95 |
| 1247443200000 | 131.95 |
| 1247529600000 | 133.45 |
| 1247616000000 | 138.16 |
| 1247702400000 | 139.3899 |
| 1247788800000 | 135.73 |
| 1248048000000 | 140.96 |
| 1248134400000 | 140.33 |
| 1248220800000 | 140.72 |
| 1248307200000 | 146.31 |
| 1248393600000 | 146.8899 |
| 1248652800000 | 149.15 |
| 1248739200000 | 148.07 |
| 1248825600000 | 146.61 |
| 1248912000000 | 152.46 |
| 1248998400000 | 152.7 |
| 1249257600000 | 155.3899 |
| 1249344000000 | 161.5 |
| 1249430400000 | 166.69 |
| 1249516800000 | 164.31 |
| 1249603200000 | 172.02 |
| 1249862400000 | 168.48 |
| 1249948800000 | 164.08 |
| 1250035200000 | 165.24 |
| 1250121600000 | 165.47 |
| 1250208000000 | 164.22 |
| 1250467200000 | 155.5 |
| 1250553600000 | 158.23 |
| 1250640000000 | 157.08 |
| 1250726400000 | 162.41 |
| 1250812800000 | 166.19 |
| 1251072000000 | 164.66 |
| 1251158400000 | 166.35 |
| 1251244800000 | 166.8899 |
| 1251331200000 | 167.87 |
| 1251417600000 | 168.99 |
| 1251676800000 | 166.81 |
| 1251763200000 | 159.31 |
| 1251849600000 | 156.79 |
| 1251936000000 | 159.74 |
| 1252022400000 | 161.88 |
| 1252281600000 | 162.08 |
| 1252368000000 | 167.3899 |
| 1252454400000 | 170.24 |
| 1252540800000 | 172.15 |
| 1252627200000 | 171.99 |
| 1252886400000 | 176.59 |
| 1252972800000 | 179.83 |
| 1253059200000 | 187.1399 |
| 1253145600000 | 186.78 |
| 1253232000000 | 187.57 |
| 1253491200000 | 183.9 |
| 1253577600000 | 190.26 |
| 1253664000000 | 183.61 |
| 1253750400000 | 177.12 |
| 1253836800000 | 177.35 |
| 1254096000000 | 184.93 |
| 1254182400000 | 180.81 |
| 1254268800000 | 179.52 |
| 1254355200000 | 171.55 |
| 1254441600000 | 170.04 |
| 1254700800000 | 174.24 |
| 1254787200000 | 174.46 |
| 1254873600000 | 174.3899 |
| 1254960000000 | 177.71 |
| 1255046400000 | 179.07 |
| 1255305600000 | 179.1699 |
| 1255392000000 | 176.58 |
| 1255478400000 | 183.13 |
| 1255564800000 | 181.88 |
| 1255651200000 | 176.96 |
| 1255910400000 | 180.6399 |
| 1255996800000 | 177.97 |
| 1256083200000 | 175.75 |
| 1256169600000 | 180.5 |
| 1256256000000 | 178.35 |
| 1256515200000 | 177.56 |
| 1256601600000 | 175.13 |
| 1256688000000 | 167.56 |
| 1256774400000 | 175.77 |
| 1256860800000 | 172.61 |
| 1257120000000 | 173.53 |
| 1257206400000 | 175.63 |
| 1257292800000 | 172.1699 |
| 1257379200000 | 176.09 |
| 1257465600000 | 172.82 |
| 1257724800000 | 180.88 |
| 1257811200000 | 179.79 |
| 1257897600000 | 183 |
| 1257984000000 | 181.13 |
| 1258070400000 | 183.2 |
| 1258329600000 | 187.04 |
| 1258416000000 | 184.16 |
| 1258502400000 | 187.99 |
| 1258588800000 | 183.76 |
| 1258675200000 | 182.63 |
| 1258934400000 | 184.95 |
| 1259020800000 | 182.35 |
| 1259107200000 | 183.38 |
| 1259193600000 | 183.23 |
| 1259280000000 | 178.34 |
| 1259539200000 | 185.07 |
| 1259625600000 | 187.35 |
| 1259712000000 | 189.91 |
| 1259798400000 | 187.71 |
| 1259884800000 | 192.1399 |
| 1260144000000 | 188.9 |
| 1260230400000 | 187.79 |
| 1260316800000 | 187.86 |
| 1260403200000 | 187.95 |
| 1260489600000 | 190.41 |
| 1260748800000 | 193.15 |
| 1260835200000 | 190.65 |
| 1260921600000 | 192.04 |
| 1261008000000 | 190.7 |
| 1261094400000 | 191.3 |
| 1261353600000 | 194.33 |
| 1261440000000 | 196.23 |
| 1261526400000 | 198.1 |
| 1261612800000 | 200.77 |
| 1261699200000 | 200.77 |
| 1261958400000 | 201.24 |
| 1262044800000 | 199.1 |
| 1262131200000 | 198.93 |
| 1262217600000 | 194.81 |
| 1262304000000 | 194.81 |
| 1262563200000 | 194.16 |
| 1262649600000 | 194.7 |
| 1262736000000 | 194.16 |
| 1262822400000 | 196.08 |
| 1262908800000 | 194.15 |
| 1263168000000 | 195.03 |
| 1263254400000 | 191.71 |
| 1263340800000 | 195.23 |
| 1263427200000 | 194.61 |
| 1263513600000 | 192.63 |
| 1263772800000 | 192.77 |
| 1263859200000 | 196.33 |
| 1263945600000 | 193.3899 |
| 1264032000000 | 187.65 |
| 1264118400000 | 183.77 |
| 1264377600000 | 185.29 |
| 1264464000000 | 183.75 |
| 1264550400000 | 185.13 |
| 1264636800000 | 184.01 |
| 1264723200000 | 183.22 |
| 1264982400000 | 186.57 |
| 1265068800000 | 189.9199 |
| 1265155200000 | 187.36 |
| 1265241600000 | 180.63 |
| 1265328000000 | 184.69 |
| 1265587200000 | 180.52 |
| 1265673600000 | 180.33 |
| 1265760000000 | 180.38 |
| 1265846400000 | 181.97 |
| 1265932800000 | 182.95 |
| 1266192000000 | 183.03 |
| 1266278400000 | 188.11 |
| 1266364800000 | 189.96 |
| 1266451200000 | 192.6699 |
| 1266537600000 | 193.6399 |
| 1266796800000 | 194.1399 |
| 1266883200000 | 192.19 |
| 1266969600000 | 193.68 |
| 1267056000000 | 194.74 |
| 1267142400000 | 195.06 |
| 1267401600000 | 196.29 |
| 1267488000000 | 196.56 |
| 1267574400000 | 195.8899 |
| 1267660800000 | 196.87 |
| 1267747200000 | 201.6399 |
| 1268006400000 | 203.1699 |
| 1268092800000 | 204.45 |
| 1268179200000 | 205.56 |
| 1268265600000 | 206.44 |
| 1268352000000 | 208.52 |
| 1268611200000 | 208.24 |
| 1268697600000 | 213.07 |
| 1268784000000 | 216.25 |
| 1268870400000 | 215.01 |
| 1268956800000 | 212.85 |
| 1269216000000 | 215.47 |
| 1269302400000 | 214.77 |
| 1269388800000 | 215.55 |
| 1269475200000 | 216.23 |
| 1269561600000 | 215.21 |
| 1269820800000 | 215.79 |
| 1269907200000 | 215.39 |
| 1269993600000 | 213.42 |
| 1270080000000 | 214.41 |
| 1270166400000 | 214.41 |
| 1270425600000 | 218.32 |
| 1270512000000 | 222.15 |
| 1270598400000 | 216.83 |
| 1270684800000 | 216.59 |
| 1270771200000 | 219.85 |
| 1271030400000 | 218.01 |
| 1271116800000 | 222.89 |
| 1271203200000 | 222.73 |
| 1271289600000 | 217.34 |
| 1271376000000 | 212.38 |
| 1271635200000 | 213.59 |
| 1271721600000 | 217.23 |
| 1271808000000 | 221.06 |
| 1271894400000 | 224.41 |
| 1271980800000 | 226.79 |
| 1272240000000 | 228.65 |
| 1272326400000 | 221.35 |
| 1272412800000 | 221.96 |
| 1272499200000 | 232.26 |
| 1272585600000 | 224.76 |
| 1272844800000 | 231.89 |
| 1272931200000 | 226.03 |
| 1273017600000 | 222.64 |
| 1273104000000 | 214.82 |
| 1273190400000 | 212.28 |
| 1273449600000 | 226.06 |
| 1273536000000 | 225.69 |
| 1273622400000 | 228.57 |
| 1273708800000 | 225.35 |
| 1273795200000 | 218.3 |
| 1274054400000 | 218.93 |
| 1274140800000 | 213.29 |
| 1274227200000 | 211.11 |
| 1274313600000 | 202.07 |
| 1274400000000 | 209.3 |
| 1274659200000 | 204.88 |
| 1274745600000 | 207.25 |
| 1274832000000 | 206.1699 |
| 1274918400000 | 217.06 |
| 1275004800000 | 213.94 |
| 1275264000000 | 214.98 |
| 1275350400000 | 210.87 |
| 1275436800000 | 215.36 |
| 1275523200000 | 214.46 |
| 1275609600000 | 203.11 |
| 1275868800000 | 202.3 |
| 1275955200000 | 205.61 |
| 1276041600000 | 206.53 |
| 1276128000000 | 215.47 |
| 1276214400000 | 217.01 |
| 1276473600000 | 219.52 |
| 1276560000000 | 224.09 |
| 1276646400000 | 222.62 |
| 1276732800000 | 223.04 |
| 1276819200000 | 222.13 |
| 1277078400000 | 221.36 |
| 1277164800000 | 214.99 |
| 1277251200000 | 215.73 |
| 1277337600000 | 210.43 |
| 1277424000000 | 216.04 |
| 1277683200000 | 213.23 |
| 1277769600000 | 206.6 |
| 1277856000000 | 204.4199 |
| 1277942400000 | 204.34 |
| 1278028800000 | 200.43 |
| 1278288000000 | 200.31 |
| 1278374400000 | 197.75 |
| 1278460800000 | 207.03 |
| 1278547200000 | 209.24 |
| 1278633600000 | 212.39 |
| 1278892800000 | 213.09 |
| 1278979200000 | 217.83 |
| 1279065600000 | 216.55 |
| 1279152000000 | 216.24 |
| 1279238400000 | 209.25 |
| 1279497600000 | 212.43 |
| 1279584000000 | 216.06 |
| 1279670400000 | 211.38 |
| 1279756800000 | 219.15 |
| 1279843200000 | 221.45 |
| 1280102400000 | 226.82 |
| 1280188800000 | 225.79 |
| 1280275200000 | 225.25 |
| 1280361600000 | 223.09 |
| 1280448000000 | 224.24 |
| 1280707200000 | 231.56 |
| 1280793600000 | 229.7 |
| 1280880000000 | 231.11 |
| 1280966400000 | 228.54 |
| 1281052800000 | 227.63 |
| 1281312000000 | 230.66 |
| 1281398400000 | 228.28 |
| 1281484800000 | 223.04 |
| 1281571200000 | 220.75 |
| 1281657600000 | 220.87 |
| 1281916800000 | 220.78 |
| 1282003200000 | 226.38 |
| 1282089600000 | 226.27 |
| 1282176000000 | 221.01 |
| 1282262400000 | 220.39 |
| 1282521600000 | 219.56 |
| 1282608000000 | 217.68 |
| 1282694400000 | 220.73 |
| 1282780800000 | 219.67 |
| 1282867200000 | 223.09 |
| 1283126400000 | 221.45 |
| 1283212800000 | 223.37 |
| 1283299200000 | 230.58 |
| 1283385600000 | 233.41 |
| 1283472000000 | 236.25 |
| 1283731200000 | 236.38 |
| 1283817600000 | 232.57 |
| 1283904000000 | 233.35 |
| 1283990400000 | 230.95 |
| 1284076800000 | 232.17 |
| 1284336000000 | 235.12 |
| 1284422400000 | 234.89 |
| 1284508800000 | 236.98 |
| 1284595200000 | 235.61 |
| 1284681600000 | 236.12 |
| 1284940800000 | 241.27 |
| 1285027200000 | 237.47 |
| 1285113600000 | 235.27 |
| 1285200000000 | 229.81 |
| 1285286400000 | 236 |
| 1285545600000 | 233.53 |
| 1285632000000 | 234.64 |
| 1285718400000 | 232.41 |
| 1285804800000 | 232.6 |
| 1285891200000 | 233.9 |
| 1286150400000 | 235.31 |
| 1286236800000 | 238.92 |
| 1286323200000 | 237.66 |
| 1286409600000 | 238.05 |
| 1286496000000 | 238.49 |
| 1286755200000 | 238.59 |
| 1286841600000 | 240.96 |
| 1286928000000 | 243.52 |
| 1287014400000 | 242.82 |
| 1287100800000 | 242.58 |
| 1287360000000 | 245.05 |
| 1287446400000 | 241.74 |
| 1287532800000 | 247.07 |
| 1287619200000 | 246.73 |
| 1287705600000 | 245.93 |
| 1287964800000 | 246.58 |
| 1288051200000 | 244.77 |
| 1288137600000 | 242.28 |
| 1288224000000 | 240.91 |
| 1288310400000 | 241.55 |
| 1288569600000 | 244.02 |
| 1288656000000 | 245.57 |
| 1288742400000 | 244.81 |
| 1288828800000 | 251.32 |
| 1288915200000 | 253.77 |
| 1289174400000 | 252.46 |
| 1289260800000 | 243.64 |
| 1289347200000 | 246.68 |
| 1289433600000 | 244.31 |
| 1289520000000 | 241.43 |
| 1289779200000 | 239.59 |
| 1289865600000 | 231.69 |
| 1289952000000 | 233.9 |
| 1290038400000 | 235.98 |
| 1290124800000 | 237.24 |
| 1290384000000 | 238.09 |
| 1290470400000 | 235.87 |
| 1290556800000 | 240.56 |
| 1290643200000 | 240.53 |
| 1290729600000 | 238.92 |
| 1290988800000 | 239.13 |
| 1291075200000 | 238.29 |
| 1291161600000 | 240.37 |
| 1291248000000 | 244.32 |
| 1291334400000 | 245.01 |
| 1291593600000 | 245.13 |
| 1291680000000 | 245.84 |
| 1291766400000 | 242.12 |
| 1291852800000 | 240.06 |
| 1291939200000 | 242.12 |
| 1292198400000 | 242.71 |
| 1292284800000 | 240.09 |
| 1292371200000 | 237.65 |
| 1292457600000 | 237.67 |
| 1292544000000 | 239.32 |
| 1292803200000 | 242.62 |
| 1292889600000 | 245.6 |
| 1292976000000 | 246.72 |
| 1293062400000 | 245.65 |
| 1293148800000 | 245.75 |
| 1293408000000 | 248.52 |
| 1293494400000 | 249.17 |
| 1293580800000 | 250.33 |
| 1293667200000 | 250.39 |
| 1293753600000 | 250.14 |
| 1294012800000 | 254.5 |
| 1294099200000 | 249.85 |
| 1294185600000 | 251.04 |
| 1294272000000 | 248.77 |
| 1294358400000 | 248.65 |
| 1294617600000 | 248.45 |
| 1294704000000 | 248.37 |
| 1294790400000 | 249.88 |
| 1294876800000 | 250.62 |
| 1294963200000 | 252.89 |
| 1295222400000 | 252.96 |
| 1295308800000 | 255.47 |
| 1295395200000 | 252.19 |
| 1295481600000 | 252.11 |
| 1295568000000 | 253.37 |
| 1295827200000 | 254.03 |
| 1295913600000 | 256.29 |
| 1296000000000 | 257.45 |
| 1296086400000 | 260.82 |
| 1296172800000 | 256.55 |
| 1296432000000 | 260.02 |
| 1296518400000 | 260.91 |
| 1296604800000 | 261.23 |
| 1296691200000 | 262.2 |
| 1296777600000 | 259.92 |
| 1297036800000 | 262.5899 |
| 1297123200000 | 263.45 |
| 1297209600000 | 263.75 |
| 1297296000000 | 264.57 |
| 1297382400000 | 266.39 |
| 1297641600000 | 266.29 |
| 1297728000000 | 265.3 |
| 1297814400000 | 266.13 |
| 1297900800000 | 266.3399 |
| 1297987200000 | 267.5299 |
| 1298246400000 | 267.5 |
| 1298332800000 | 264.91 |
| 1298419200000 | 262.92 |
| 1298505600000 | 261.77 |
| 1298592000000 | 266.69 |
| 1298851200000 | 272.62 |
| 1298937600000 | 265.07 |
| 1299024000000 | 262.8 |
| 1299110400000 | 266.37 |
| 1299196800000 | 263.5 |
| 1299456000000 | 261.76 |
| 1299542400000 | 265.5899 |
| 1299628800000 | 265.8 |
| 1299715200000 | 261.72 |
| 1299801600000 | 264.97 |
| 1300060800000 | 263 |
| 1300147200000 | 260.87 |
| 1300233600000 | 257.26 |
| 1300320000000 | 259.65 |
| 1300406400000 | 261.81 |
| 1300665600000 | 264.76 |
| 1300752000000 | 262.73 |
| 1300838400000 | 260.22 |
| 1300924800000 | 262.0899 |
| 1301011200000 | 263.37 |
| 1301270400000 | 263.0899 |
| 1301356800000 | 264.76 |
| 1301443200000 | 267.88 |
| 1301529600000 | 269.56 |
| 1301616000000 | 270.13 |
| 1301875200000 | 270.15 |
| 1301961600000 | 270.32 |
| 1302048000000 | 270.2 |
| 1302134400000 | 267.29 |
| 1302220800000 | 265.8 |
| 1302480000000 | 266.12 |
| 1302566400000 | 265.23 |
| 1302652800000 | 264.95 |
| 1302739200000 | 268.49 |
| 1302825600000 | 271.5 |
| 1303084800000 | 269.23 |
| 1303171200000 | 271.54 |
| 1303257600000 | 274.35 |
| 1303344000000 | 276.19 |
| 1303776000000 | 280.36 |
| 1303862400000 | 281.11 |
| 1303948800000 | 284.51 |
| 1304035200000 | 283.05 |
| 1304294400000 | 283.93 |
| 1304380800000 | 281.77 |
| 1304467200000 | 280.3 |
| 1304553600000 | 279.85 |
| 1304640000000 | 278.51 |
| 1304899200000 | 279.93 |
| 1304985600000 | 283.71 |
| 1305072000000 | 280.39 |
| 1305158400000 | 280.19 |
| 1305244800000 | 277.25 |
| 1305504000000 | 278.51 |
| 1305590400000 | 278.39 |
| 1305676800000 | 281.47 |
| 1305763200000 | 282.31 |
| 1305849600000 | 279.2799 |
| 1306108800000 | 276.36 |
| 1306195200000 | 277.12 |
| 1306281600000 | 278.22 |
| 1306368000000 | 281.42 |
| 1306454400000 | 282.39 |
| 1306713600000 | 282.17 |
| 1306800000000 | 286.5299 |
| 1306886400000 | 279.27 |
| 1306972800000 | 277.46 |
| 1307059200000 | 278.75 |
| 1307318400000 | 274.58 |
| 1307404800000 | 277.71 |
| 1307491200000 | 276.8 |
| 1307577600000 | 274.33 |
| 1307664000000 | 268.12 |
| 1307923200000 | 268.92 |
| 1308009600000 | 273.33 |
| 1308096000000 | 268.66 |
| 1308182400000 | 270.33 |
| 1308268800000 | 273.17 |
| 1308528000000 | 275.97 |
| 1308614400000 | 278.27 |
| 1308700800000 | 277.32 |
| 1308787200000 | 272.58 |
| 1308873600000 | 272.11 |
| 1309132800000 | 274.0299 |
| 1309219200000 | 275.65 |
| 1309305600000 | 278.8 |
| 1309392000000 | 279.96 |
| 1309478400000 | 284.68 |
| 1309737600000 | 284.85 |
| 1309824000000 | 286.23 |
| 1309910400000 | 287.48 |
| 1309996800000 | 290.9 |
| 1310083200000 | 289.57 |
| 1310342400000 | 284.33 |
| 1310428800000 | 284.87 |
| 1310515200000 | 282.86 |
| 1310601600000 | 280.11 |
| 1310688000000 | 282.88 |
| 1310947200000 | 280.19 |
| 1311033600000 | 285.0899 |
| 1311120000000 | 286.22 |
| 1311206400000 | 289.02 |
| 1311292800000 | 289.94 |
| 1311552000000 | 286.57 |
| 1311638400000 | 286.7799 |
| 1311724800000 | 279.25 |
| 1311811200000 | 279.17 |
| 1311897600000 | 278.86 |
| 1312156800000 | 274.66 |
| 1312243200000 | 266.91 |
| 1312329600000 | 266.21 |
| 1312416000000 | 254.03 |
| 1312502400000 | 249.46 |
| 1312761600000 | 229.57 |
| 1312848000000 | 250 |
| 1312934400000 | 243.66 |
| 1313020800000 | 255.61 |
| 1313107200000 | 255.15 |
| 1313366400000 | 262.89 |
| 1313452800000 | 261.44 |
| 1313539200000 | 262.06 |
| 1313625600000 | 250.76 |
| 1313712000000 | 246.14 |
| 1313971200000 | 247.02 |
| 1314057600000 | 252.99 |
| 1314144000000 | 255.56 |
| 1314230400000 | 250.65 |
| 1314316800000 | 254.16 |
| 1314576000000 | 261.48 |
| 1314662400000 | 262.74 |
| 1314748800000 | 265.8399 |
| 1314835200000 | 262 |
| 1314921600000 | 256.2 |
| 1315180800000 | 255.97 |
| 1315267200000 | 255.36 |
| 1315353600000 | 264.21 |
| 1315440000000 | 262.12 |
| 1315526400000 | 254.3 |
| 1315785600000 | 255.13 |
| 1315872000000 | 255.73 |
| 1315958400000 | 257.99 |
| 1316044800000 | 262.29 |
| 1316131200000 | 264.4 |
| 1316390400000 | 259.32 |
| 1316476800000 | 259.66 |
| 1316563200000 | 247.08 |
| 1316649600000 | 241.11 |
| 1316736000000 | 243.17 |
| 1316995200000 | 246.38 |
| 1317081600000 | 248.08 |
| 1317168000000 | 242.07 |
| 1317254400000 | 245.53 |
| 1317340800000 | 238.64 |
| 1317600000000 | 228.79 |
| 1317686400000 | 236.08 |
| 1317772800000 | 234.88 |
| 1317859200000 | 240.69 |
| 1317945600000 | 234.38 |
| 1318204800000 | 245.91 |
| 1318291200000 | 241.6 |
| 1318377600000 | 245.57 |
| 1318464000000 | 243.23 |
| 1318550400000 | 249.32 |
| 1318809600000 | 243.03 |
| 1318896000000 | 251.19 |
| 1318982400000 | 247.99 |
| 1319068800000 | 249.81 |
| 1319155200000 | 257.37 |
| 1319414400000 | 263.61 |
| 1319500800000 | 259.52 |
| 1319587200000 | 262.39 |
| 1319673600000 | 273.93 |
| 1319760000000 | 275.46 |
| 1320019200000 | 272.63 |
| 1320105600000 | 263.56 |
| 1320192000000 | 268.06 |
| 1320278400000 | 271.37 |
| 1320364800000 | 268.54 |
| 1320624000000 | 269.36 |
| 1320710400000 | 272.64 |
| 1320796800000 | 260.61 |
| 1320883200000 | 260.86 |
| 1320969600000 | 267.41 |
| 1321228800000 | 262.26 |
| 1321315200000 | 264.71 |
| 1321401600000 | 261.4 |
| 1321488000000 | 256.82 |
| 1321574400000 | 258.8399 |
| 1321833600000 | 252.22 |
| 1321920000000 | 251.25 |
| 1322006400000 | 244.57 |
| 1322092800000 | 244.52 |
| 1322179200000 | 246.12 |
| 1322438400000 | 250.95 |
| 1322524800000 | 250.43 |
| 1322611200000 | 262.26 |
| 1322697600000 | 259.31 |
| 1322784000000 | 259.7 |
| 1323043200000 | 261.38 |
| 1323129600000 | 261.47 |
| 1323216000000 | 264.1 |
| 1323302400000 | 258.42 |
| 1323388800000 | 263.3399 |
| 1323648000000 | 258.5 |
| 1323734400000 | 256.35 |
| 1323820800000 | 257.3 |
| 1323907200000 | 260.83 |
| 1323993600000 | 262.86 |
| 1324252800000 | 260.19 |
| 1324339200000 | 268.4 |
| 1324425600000 | 269.01 |
| 1324512000000 | 272.68 |
| 1324598400000 | 274 |
| 1324944000000 | 274.92 |
| 1325030400000 | 271.58 |
| 1325116800000 | 273.99 |
| 1325203200000 | 272.81 |
| 1325462400000 | 272.81 |
| 1325548800000 | 275.3 |
| 1325635200000 | 270.8 |
| 1325721600000 | 272.75 |
| 1325808000000 | 271.85 |
| 1326067200000 | 271.26 |
| 1326153600000 | 274.9 |
| 1326240000000 | 276.9 |
| 1326326400000 | 275.27 |
| 1326412800000 | 276.07 |
| 1326672000000 | 276.15 |
| 1326758400000 | 278.22 |
| 1326844800000 | 279.83 |
| 1326931200000 | 281.91 |
| 1327017600000 | 283.13 |
| 1327276800000 | 283.95 |
| 1327363200000 | 285.14 |
| 1327449600000 | 288.82 |
| 1327536000000 | 291.07 |
| 1327622400000 | 290.95 |
| 1327881600000 | 288.2 |
| 1327968000000 | 289.7 |
| 1328054400000 | 291.69 |
| 1328140800000 | 292.2799 |
| 1328227200000 | 296.77 |
| 1328486400000 | 295.3 |
| 1328572800000 | 295.07 |
| 1328659200000 | 294.66 |
| 1328745600000 | 292.77 |
| 1328832000000 | 290.43 |
| 1329091200000 | 293.94 |
| 1329177600000 | 290.07 |
| 1329264000000 | 289.07 |
| 1329350400000 | 292.01 |
| 1329436800000 | 292.38 |
| 1329696000000 | 292.41 |
| 1329782400000 | 288.58 |
| 1329868800000 | 286.1 |
| 1329955200000 | 289.49 |
| 1330041600000 | 289.48 |
| 1330300800000 | 289.62 |
| 1330387200000 | 287.86 |
| 1330473600000 | 287.26 |
| 1330560000000 | 288.86 |
| 1330646400000 | 289.05 |
| 1330905600000 | 290.7 |
| 1330992000000 | 286.51 |
| 1331078400000 | 288.22 |
| 1331164800000 | 286.83 |
| 1331251200000 | 288.35 |
| 1331510400000 | 290.32 |
| 1331596800000 | 296.44 |
| 1331683200000 | 295.05 |
| 1331769600000 | 294.93 |
| 1331856000000 | 296.19 |
| 1332115200000 | 298.23 |
| 1332201600000 | 297.29 |
| 1332288000000 | 296.74 |
| 1332374400000 | 292.87 |
| 1332460800000 | 294.41 |
| 1332720000000 | 297.05 |
| 1332806400000 | 296.83 |
| 1332892800000 | 295.74 |
| 1332979200000 | 295.75 |
| 1333065600000 | 298.49 |
| 1333324800000 | 300.29 |
| 1333411200000 | 298.74 |
| 1333497600000 | 295.41 |
| 1333584000000 | 294.49 |
| 1334016000000 | 286.17 |
| 1334102400000 | 289.9 |
| 1334188800000 | 293.97 |
| 1334275200000 | 291.76 |
| 1334534400000 | 295.46 |
| 1334620800000 | 298.15 |
| 1334707200000 | 296.41 |
| 1334793600000 | 296.3399 |
| 1334880000000 | 299.4 |
| 1335139200000 | 295.95 |
| 1335225600000 | 300.2 |
| 1335312000000 | 303.5899 |
| 1335398400000 | 304.5899 |
| 1335484800000 | 306.55 |
| 1335744000000 | 306.26 |
| 1335830400000 | 309.05 |
| 1335916800000 | 308.5 |
| 1336003200000 | 307.29 |
| 1336089600000 | 304.47 |
| 1336348800000 | 306.6 |
| 1336435200000 | 305.94 |
| 1336521600000 | 304.82 |
| 1336608000000 | 305.4 |
| 1336694400000 | 306.24 |
| 1336953600000 | 302.43 |
| 1337040000000 | 301.21 |
| 1337126400000 | 297.36 |
| 1337212800000 | 289.63 |
| 1337299200000 | 286.72 |
| 1337558400000 | 293.08 |
| 1337644800000 | 293.66 |
| 1337731200000 | 294.35 |
| 1337817600000 | 295.41 |
| 1337904000000 | 294.39 |
| 1338163200000 | 294.37 |
| 1338249600000 | 298.56 |
| 1338336000000 | 291.8 |
| 1338422400000 | 293.54 |
| 1338508800000 | 285.99 |
| 1338768000000 | 284.48 |
| 1338854400000 | 289.31 |
| 1338940800000 | 295.65 |
| 1339027200000 | 294.13 |
| 1339113600000 | 297.81 |
| 1339372800000 | 292.35 |
| 1339459200000 | 295.38 |
| 1339545600000 | 293.69 |
| 1339632000000 | 297.46 |
| 1339718400000 | 299.43 |
| 1339977600000 | 301.57 |
| 1340064000000 | 303.15 |
| 1340150400000 | 302.81 |
| 1340236800000 | 298.08 |
| 1340323200000 | 298.43 |
| 1340582400000 | 296.7 |
| 1340668800000 | 298.52 |
| 1340755200000 | 299.99 |
| 1340841600000 | 302.6 |
| 1340928000000 | 309.92 |
| 1341187200000 | 312.81 |
| 1341273600000 | 314.6 |
| 1341360000000 | 314.63 |
| 1341446400000 | 312.51 |
| 1341532800000 | 313.12 |
| 1341792000000 | 313.89 |
| 1341878400000 | 309.81 |
| 1341964800000 | 311.18 |
| 1342051200000 | 312.17 |
| 1342137600000 | 316.56 |
| 1342396800000 | 317.33 |
| 1342483200000 | 320.31 |
| 1342569600000 | 317.04 |
| 1342656000000 | 314.97 |
| 1342742400000 | 313.68 |
| 1343001600000 | 312.02 |
| 1343088000000 | 311.26 |
| 1343174400000 | 311.29 |
| 1343260800000 | 314.3399 |
| 1343347200000 | 318.2 |
| 1343606400000 | 318.61 |
| 1343692800000 | 318.15 |
| 1343779200000 | 317.35 |
| 1343865600000 | 317.39 |
| 1343952000000 | 319.9 |
| 1344211200000 | 318.31 |
| 1344297600000 | 314.5 |
| 1344384000000 | 312.3399 |
| 1344470400000 | 311.54 |
| 1344556800000 | 312.13 |
| 1344816000000 | 312.12 |
| 1344902400000 | 312.21 |
| 1344988800000 | 313.36 |
| 1345075200000 | 315.15 |
| 1345161600000 | 315.72 |
| 1345420800000 | 314.83 |
| 1345507200000 | 314.5299 |
| 1345593600000 | 314.44 |
| 1345680000000 | 312.66 |
| 1345766400000 | 314.12 |
| 1346025600000 | 314.94 |
| 1346112000000 | 315.62 |
| 1346198400000 | 315.61 |
| 1346284800000 | 314.83 |
| 1346371200000 | 315.99 |
| 1346630400000 | 315.98 |
| 1346716800000 | 317.85 |
| 1346803200000 | 317.38 |
| 1346889600000 | 320.45 |
| 1346976000000 | 320.83 |
| 1347235200000 | 318.29 |
| 1347321600000 | 319.69 |
| 1347408000000 | 320.82 |
| 1347494400000 | 325.3 |
| 1347580800000 | 326.2799 |
| 1347840000000 | 325.11 |
| 1347926400000 | 321.83 |
| 1348012800000 | 320.2799 |
| 1348099200000 | 316.44 |
| 1348185600000 | 316.43 |
| 1348444800000 | 316.25 |
| 1348531200000 | 311.64 |
| 1348617600000 | 311.3399 |
| 1348704000000 | 312.86 |
| 1348790400000 | 312.46 |
| 1349049600000 | 310.5899 |
| 1349136000000 | 312.74 |
| 1349222400000 | 313.92 |
| 1349308800000 | 312.61 |
| 1349395200000 | 313.48 |
| 1349654400000 | 312.51 |
| 1349740800000 | 310.63 |
| 1349827200000 | 311.27 |
| 1349913600000 | 310.79 |
| 1350000000000 | 309.64 |
| 1350259200000 | 312.4 |
| 1350345600000 | 313.66 |
| 1350432000000 | 313.63 |
| 1350518400000 | 317.24 |
| 1350604800000 | 314.16 |
| 1350864000000 | 312.79 |
| 1350950400000 | 309.77 |
| 1351036800000 | 309.52 |
| 1351123200000 | 308.51 |
| 1351209600000 | 306.74 |
| 1351468800000 | 306.7 |
| 1351555200000 | 306.7 |
| 1351641600000 | 310 |
| 1351728000000 | 310.29 |
| 1351814400000 | 312 |
| 1352073600000 | 309.92 |
| 1352160000000 | 310.5299 |
| 1352246400000 | 309.57 |
| 1352332800000 | 305.93 |
| 1352419200000 | 305.38 |
| 1352678400000 | 304.85 |
| 1352764800000 | 303.93 |
| 1352851200000 | 298.12 |
| 1352937600000 | 296.86 |
| 1353024000000 | 299.89 |
| 1353283200000 | 303.18 |
| 1353369600000 | 304.43 |
| 1353456000000 | 304.12 |
| 1353542400000 | 304.11 |
| 1353628800000 | 306.92 |
| 1353888000000 | 306.68 |
| 1353974400000 | 305.12 |
| 1354060800000 | 304.77 |
| 1354147200000 | 306.15 |
| 1354233600000 | 307.4 |
| 1354492800000 | 308.18 |
| 1354579200000 | 308.18 |
| 1354665600000 | 306.96 |
| 1354752000000 | 309.99 |
| 1354838400000 | 311.38 |
| 1355097600000 | 311.5299 |
| 1355184000000 | 312.11 |
| 1355270400000 | 312.21 |
| 1355356800000 | 309.58 |
| 1355443200000 | 309.5299 |
| 1355702400000 | 311.71 |
| 1355788800000 | 314.77 |
| 1355875200000 | 313.97 |
| 1355961600000 | 318.19 |
| 1356048000000 | 316.76 |
| 1356307200000 | 317.38 |
| 1356566400000 | 316.06 |
| 1356652800000 | 313.46 |
| 1356912000000 | 316.97 |
| 1357084800000 | 321.68 |
| 1357171200000 | 320.93 |
| 1357257600000 | 322.68 |
| 1357516800000 | 323.04 |
| 1357603200000 | 322.77 |
| 1357689600000 | 324.07 |
| 1357776000000 | 325.21 |
| 1357862400000 | 325.33 |
| 1358121600000 | 325.57 |
| 1358208000000 | 327 |
| 1358294400000 | 326.0299 |
| 1358380800000 | 326.94 |
| 1358467200000 | 328.51 |
| 1358726400000 | 328.5 |
| 1358812800000 | 330.11 |
| 1358899200000 | 330.19 |
| 1358985600000 | 331.11 |
| 1359072000000 | 332.19 |
| 1359331200000 | 331.68 |
| 1359417600000 | 332.48 |
| 1359504000000 | 329.24 |
| 1359590400000 | 326.81 |
| 1359676800000 | 328.07 |
| 1359936000000 | 327.48 |
| 1360022400000 | 327.44 |
| 1360108800000 | 327.88 |
| 1360195200000 | 326.5299 |
| 1360281600000 | 329.63 |
| 1360540800000 | 330.11 |
| 1360627200000 | 332.22 |
| 1360713600000 | 331.67 |
| 1360800000000 | 330.47 |
| 1360886400000 | 330.99 |
| 1361145600000 | 330.97 |
| 1361232000000 | 333.01 |
| 1361318400000 | 330.65 |
| 1361404800000 | 327.94 |
| 1361491200000 | 331.2 |
| 1361750400000 | 325.2799 |
| 1361836800000 | 327.77 |
| 1361923200000 | 330.31 |
| 1362009600000 | 329.69 |
| 1362096000000 | 330.68 |
| 1362355200000 | 333.0899 |
| 1362441600000 | 335.36 |
| 1362528000000 | 333.95 |
| 1362614400000 | 332.16 |
| 1362700800000 | 332.26 |
| 1362960000000 | 333.17 |
| 1363046400000 | 332.0899 |
| 1363132800000 | 332.14 |
| 1363219200000 | 334.07 |
| 1363305600000 | 333.77 |
| 1363564800000 | 331.72 |
| 1363651200000 | 329.7799 |
| 1363737600000 | 331.73 |
| 1363824000000 | 330.92 |
| 1363910400000 | 333.36 |
| 1364169600000 | 333.04 |
| 1364256000000 | 335.45 |
| 1364342400000 | 336 |
| 1364428800000 | 337.79 |
| 1364860800000 | 340.31 |
| 1364947200000 | 338.65 |
| 1365033600000 | 343.94 |
| 1365120000000 | 344.61 |
| 1365379200000 | 348.5299 |
| 1365465600000 | 348.73 |
| 1365552000000 | 351.08 |
| 1365638400000 | 353.17 |
| 1365724800000 | 353.66 |
| 1365984000000 | 346.48 |
| 1366070400000 | 352.44 |
| 1366156800000 | 348.24 |
| 1366243200000 | 347.97 |
| 1366329600000 | 352.91 |
| 1366588800000 | 352.44 |
| 1366675200000 | 355.12 |
| 1366761600000 | 356.16 |
| 1366848000000 | 355.68 |
| 1366934400000 | 354.06 |
| 1367193600000 | 356.58 |
| 1367280000000 | 360.02 |
| 1367366400000 | 357.61 |
| 1367452800000 | 358.7799 |
| 1367539200000 | 358.48 |
| 1367798400000 | 359.68 |
| 1367884800000 | 361.22 |
| 1367971200000 | 361.47 |
| 1368057600000 | 359.18 |
| 1368144000000 | 359.63 |
| 1368403200000 | 360.36 |
| 1368489600000 | 362.18 |
| 1368576000000 | 365.16 |
| 1368662400000 | 363.35 |
| 1368748800000 | 365.98 |
| 1369008000000 | 365.91 |
| 1369094400000 | 367.97 |
| 1369180800000 | 359.72 |
| 1369267200000 | 354.02 |
| 1369353600000 | 353.41 |
| 1369612800000 | 353.39 |
| 1369699200000 | 349.94 |
| 1369785600000 | 343.17 |
| 1369872000000 | 339.83 |
| 1369958400000 | 335.23 |
| 1370217600000 | 336.44 |
| 1370304000000 | 332.49 |
| 1370390400000 | 328.88 |
| 1370476800000 | 334.87 |
| 1370563200000 | 334.88 |
| 1370822400000 | 331.31 |
| 1370908800000 | 326.38 |
| 1370995200000 | 321.68 |
| 1371081600000 | 331.13 |
| 1371168000000 | 331.82 |
| 1371427200000 | 332.66 |
| 1371513600000 | 332.96 |
| 1371600000000 | 322.01 |
| 1371686400000 | 308.66 |
| 1371772800000 | 314 |
| 1372032000000 | 311.89 |
| 1372118400000 | 317.69 |
| 1372204800000 | 321.54 |
| 1372291200000 | 327.24 |
| 1372377600000 | 325.55 |
| 1372636800000 | 323.47 |
| 1372723200000 | 327.92 |
| 1372809600000 | 324.64 |
| 1372896000000 | 324.67 |
| 1372982400000 | 323.07 |
| 1373241600000 | 323.55 |
| 1373328000000 | 327.89 |
| 1373414400000 | 328.0299 |
| 1373500800000 | 337.38 |
| 1373587200000 | 335.54 |
| 1373846400000 | 335.95 |
| 1373932800000 | 335.54 |
| 1374019200000 | 336.7799 |
| 1374105600000 | 339.14 |
| 1374192000000 | 338.7799 |
| 1374451200000 | 339.45 |
| 1374537600000 | 339.08 |
| 1374624000000 | 332.45 |
| 1374710400000 | 332.35 |
| 1374796800000 | 332.5899 |
| 1375056000000 | 330.23 |
| 1375142400000 | 329.93 |
| 1375228800000 | 325.26 |
| 1375315200000 | 323.9 |
| 1375401600000 | 322.66 |
| 1375660800000 | 322.2 |
| 1375747200000 | 321.15 |
| 1375833600000 | 319.74 |
| 1375920000000 | 319.98 |
| 1376006400000 | 322.7 |
| 1376265600000 | 320.15 |
| 1376352000000 | 315.7 |
| 1376438400000 | 315 |
| 1376524800000 | 309.31 |
| 1376611200000 | 302.8 |
| 1376870400000 | 299 |
| 1376956800000 | 305.47 |
| 1377043200000 | 304.86 |
| 1377129600000 | 306.32 |
| 1377216000000 | 310.38 |
| 1377475200000 | 309.46 |
| 1377561600000 | 308.51 |
| 1377648000000 | 307.0299 |
| 1377734400000 | 307.76 |
| 1377820800000 | 306.2 |
| 1378080000000 | 306.2 |
| 1378166400000 | 304.06 |
| 1378252800000 | 306.02 |
| 1378339200000 | 303.29 |
| 1378425600000 | 309.24 |
| 1378684800000 | 315.85 |
| 1378771200000 | 315.73 |
| 1378857600000 | 317.79 |
| 1378944000000 | 315.51 |
| 1379030400000 | 316.46 |
| 1379289600000 | 320.0299 |
| 1379376000000 | 319.33 |
| 1379462400000 | 330.08 |
| 1379548800000 | 328.98 |
| 1379635200000 | 322.57 |
| 1379894400000 | 320.68 |
| 1379980800000 | 318.47 |
| 1380067200000 | 319.68 |
| 1380153600000 | 321.45 |
| 1380240000000 | 319.89 |
| 1380499200000 | 316.3399 |
| 1380585600000 | 320.42 |
| 1380672000000 | 321.18 |
| 1380758400000 | 315.77 |
| 1380844800000 | 315.1 |
| 1381104000000 | 316.1 |
| 1381190400000 | 312.76 |
| 1381276800000 | 313.0899 |
| 1381363200000 | 320.63 |
| 1381449600000 | 323.7799 |
| 1381708800000 | 323.36 |
| 1381795200000 | 322.14 |
| 1381881600000 | 328.81 |
| 1381968000000 | 333.88 |
| 1382054400000 | 332.75 |
| 1382313600000 | 331.1 |
| 1382400000000 | 334.96 |
| 1382486400000 | 334.17 |
| 1382572800000 | 334.05 |
| 1382659200000 | 337.01 |
| 1382918400000 | 334.3399 |
| 1383004800000 | 331.14 |
| 1383091200000 | 327.95 |
| 1383177600000 | 325.63 |
| 1383264000000 | 328.07 |
| 1383523200000 | 328.5899 |
| 1383609600000 | 323.44 |
| 1383696000000 | 324 |
| 1383782400000 | 319.66 |
| 1383868800000 | 316.07 |
| 1384128000000 | 315.6 |
| 1384214400000 | 313.77 |
| 1384300800000 | 315.88 |
| 1384387200000 | 318.3399 |
| 1384473600000 | 319.2799 |
| 1384732800000 | 317.21 |
| 1384819200000 | 314.96 |
| 1384905600000 | 311.6 |
| 1384992000000 | 313.33 |
| 1385078400000 | 312.11 |
| 1385337600000 | 310.47 |
| 1385424000000 | 309.3399 |
| 1385510400000 | 313.12 |
| 1385596800000 | 313.1 |
| 1385683200000 | 309.65 |
| 1385942400000 | 308.15 |
| 1386028800000 | 307.49 |
| 1386115200000 | 308.69 |
| 1386201600000 | 309.29 |
| 1386288000000 | 311.96 |
| 1386547200000 | 313.81 |
| 1386633600000 | 314.0299 |
| 1386720000000 | 307.24 |
| 1386806400000 | 305.21 |
| 1386892800000 | 306.5299 |
| 1387152000000 | 306.96 |
| 1387238400000 | 307.99 |
| 1387324800000 | 313.86 |
| 1387411200000 | 310 |
| 1387497600000 | 311.67 |
| 1387756800000 | 312.23 |
| 1387843200000 | 312.68 |
| 1388102400000 | 312.61 |
| 1388361600000 | 313.41 |
| 1388448000000 | 312.47 |
| 1388620800000 | 311.87 |
| 1388707200000 | 313.79 |
| 1388966400000 | 315.44 |
| 1389052800000 | 316.7 |
| 1389139200000 | 316.13 |
| 1389225600000 | 316.5 |
| 1389312000000 | 320.24 |
| 1389571200000 | 318.23 |
| 1389657600000 | 319.93 |
| 1389744000000 | 321.33 |
| 1389830400000 | 322.2 |
| 1389916800000 | 320.7 |
| 1390176000000 | 320.7 |
| 1390262400000 | 323.29 |
| 1390348800000 | 323.82 |
| 1390435200000 | 321.97 |
| 1390521600000 | 317.3399 |
| 1390780800000 | 316.37 |
| 1390867200000 | 319.44 |
| 1390953600000 | 317.68 |
| 1391040000000 | 322.15 |
| 1391126400000 | 323.48 |
| 1391385600000 | 318.52 |
| 1391472000000 | 322.06 |
| 1391558400000 | 322.37 |
| 1391644800000 | 324.77 |
| 1391731200000 | 327.39 |
| 1391990400000 | 330.44 |
| 1392076800000 | 331.44 |
| 1392163200000 | 330.98 |
| 1392249600000 | 332.56 |
| 1392336000000 | 333.49 |
| 1392595200000 | 333.49 |
| 1392681600000 | 334.83 |
| 1392768000000 | 334.55 |
| 1392854400000 | 334.16 |
| 1392940800000 | 333.73 |
| 1393200000000 | 334.51 |
| 1393286400000 | 334.2 |
| 1393372800000 | 335.35 |
| 1393459200000 | 334.98 |
| 1393545600000 | 337.16 |
| 1393804800000 | 337.0899 |
| 1393891200000 | 341.44 |
| 1393977600000 | 340.41 |
| 1394064000000 | 339.14 |
| 1394150400000 | 335.5 |
| 1394409600000 | 333.86 |
| 1394496000000 | 335.94 |
| 1394582400000 | 336.0899 |
| 1394668800000 | 334.71 |
| 1394755200000 | 335.14 |
| 1395014400000 | 336.14 |
| 1395100800000 | 337.69 |
| 1395187200000 | 331.14 |
| 1395273600000 | 332.32 |
| 1395360000000 | 335 |
| 1395619200000 | 333.2 |
| 1395705600000 | 335.71 |
| 1395792000000 | 332.26 |
| 1395878400000 | 334.36 |
| 1395964800000 | 336.93 |
| 1396224000000 | 338.69 |
| 1396310400000 | 340.48 |
| 1396396800000 | 340.37 |
| 1396483200000 | 339.88 |
| 1396569600000 | 341.15 |
| 1396828800000 | 342.35 |
| 1396915200000 | 344.45 |
| 1397001600000 | 343.96 |
| 1397088000000 | 340.66 |
| 1397174400000 | 338.51 |
| 1397433600000 | 340.71 |
| 1397520000000 | 344.2 |
| 1397606400000 | 346.43 |
| 1397692800000 | 344.92 |
| 1398124800000 | 347.17 |
| 1398211200000 | 346.29 |
| 1398297600000 | 347.49 |
| 1398384000000 | 346.58 |
| 1398643200000 | 349.21 |
| 1398729600000 | 349.13 |
| 1398816000000 | 350.67 |
| 1398902400000 | 353.5 |
| 1398988800000 | 353.16 |
| 1399248000000 | 355.67 |
| 1399334400000 | 354.41 |
| 1399420800000 | 359.04 |
| 1399507200000 | 359.15 |
| 1399593600000 | 359.26 |
| 1399852800000 | 359.92 |
| 1399939200000 | 358.05 |
| 1400025600000 | 359.06 |
| 1400112000000 | 358.8 |
| 1400198400000 | 361.33 |
| 1400457600000 | 359.86 |
| 1400544000000 | 358.73 |
| 1400630400000 | 357.55 |
| 1400716800000 | 356.62 |
| 1400803200000 | 359.18 |
| 1401062400000 | 359.15 |
| 1401148800000 | 361.37 |
| 1401235200000 | 359.54 |
| 1401321600000 | 360.19 |
| 1401408000000 | 362.29 |
| 1401667200000 | 362.25 |
| 1401753600000 | 361.2 |
| 1401840000000 | 361.69 |
| 1401926400000 | 367.26 |
| 1402012800000 | 366.12 |
| 1402272000000 | 361.92 |
| 1402358400000 | 359.5299 |
| 1402444800000 | 358.5899 |
| 1402531200000 | 357.33 |
| 1402617600000 | 358.08 |
| 1402876800000 | 356.47 |
| 1402963200000 | 356.81 |
| 1403049600000 | 358.8399 |
| 1403136000000 | 361.27 |
| 1403222400000 | 362.46 |
| 1403481600000 | 362.06 |
| 1403568000000 | 362.54 |
| 1403654400000 | 362.31 |
| 1403740800000 | 361.85 |
| 1403827200000 | 363.9 |
| 1404086400000 | 363.7799 |
| 1404172800000 | 364.3 |
| 1404259200000 | 363.7 |
| 1404345600000 | 362.43 |
| 1404432000000 | 362.42 |
| 1404691200000 | 363.26 |
| 1404777600000 | 364 |
| 1404864000000 | 364.71 |
| 1404950400000 | 365.95 |
| 1405036800000 | 366.06 |
| 1405296000000 | 367.7 |
| 1405382400000 | 368.05 |
| 1405468800000 | 369.48 |
| 1405555200000 | 367.32 |
| 1405641600000 | 371.02 |
| 1405900800000 | 369.85 |
| 1405987200000 | 371.63 |
| 1406073600000 | 371.98 |
| 1406160000000 | 371.87 |
| 1406246400000 | 369.21 |
| 1406505600000 | 372.25 |
| 1406592000000 | 370.2799 |
| 1406678400000 | 370.63 |
| 1406764800000 | 365.33 |
| 1406851200000 | 364.99 |
| 1407110400000 | 366.98 |
| 1407196800000 | 363.5299 |
| 1407283200000 | 364.29 |
| 1407369600000 | 364.72 |
| 1407456000000 | 367.17 |
| 1407715200000 | 368.79 |
| 1407801600000 | 367.92 |
| 1407888000000 | 372.25 |
| 1407974400000 | 372.55 |
| 1408060800000 | 372.54 |
| 1408320000000 | 375.94 |
| 1408406400000 | 376.7799 |
| 1408492800000 | 378.22 |
| 1408579200000 | 378.58 |
| 1408665600000 | 375.73 |
| 1408924800000 | 375.37 |
| 1409011200000 | 375.46 |
| 1409097600000 | 376.25 |
| 1409184000000 | 375.86 |
| 1409270400000 | 377.35 |
| 1409529600000 | 377.3399 |
| 1409616000000 | 377.32 |
| 1409702400000 | 377.86 |
| 1409788800000 | 377.1 |
| 1409875200000 | 380.94 |
| 1410134400000 | 380.25 |
| 1410220800000 | 377.98 |
| 1410307200000 | 372.51 |
| 1410393600000 | 372.7799 |
| 1410480000000 | 361.8 |
| 1410739200000 | 360.62 |
| 1410825600000 | 363.36 |
| 1410912000000 | 363.46 |
| 1410998400000 | 360.69 |
| 1411084800000 | 361.02 |
| 1411344000000 | 358.3399 |
| 1411430400000 | 356.37 |
| 1411516800000 | 355.92 |
| 1411603200000 | 354.21 |
| 1411689600000 | 357.76 |
| 1411948800000 | 357.64 |
| 1412035200000 | 356.32 |
| 1412121600000 | 356.74 |
| 1412208000000 | 356.54 |
| 1412294400000 | 358.75 |
| 1412553600000 | 359.2799 |
| 1412640000000 | 356.73 |
| 1412726400000 | 363.8399 |
| 1412812800000 | 363.74 |
| 1412899200000 | 364.26 |
| 1413158400000 | 363.42 |
| 1413244800000 | 368.91 |
| 1413331200000 | 366.18 |
| 1413417600000 | 366.51 |
| 1413504000000 | 368.87 |
| 1413763200000 | 373.7799 |
| 1413849600000 | 377.67 |
| 1413936000000 | 377.0299 |
| 1414022400000 | 379.79 |
| 1414108800000 | 380.02 |
| 1414368000000 | 382.22 |
| 1414454400000 | 383.0299 |
| 1414540800000 | 379.72 |
| 1414627200000 | 383.07 |
| 1414713600000 | 385.29 |
| 1414972800000 | 387.58 |
| 1415059200000 | 388.17 |
| 1415145600000 | 388.3 |
| 1415232000000 | 386.01 |
| 1415318400000 | 385.64 |
| 1415577600000 | 388.27 |
| 1415664000000 | 387.07 |
| 1415750400000 | 385.31 |
| 1415836800000 | 387.27 |
| 1415923200000 | 384.91 |
| 1416182400000 | 386.57 |
| 1416268800000 | 388.72 |
| 1416355200000 | 386.38 |
| 1416441600000 | 387.5299 |
| 1416528000000 | 390.7 |
| 1416787200000 | 391.5299 |
| 1416873600000 | 392.63 |
| 1416960000000 | 395.83 |
| 1417046400000 | 395.79 |
| 1417132800000 | 397.17 |
| 1417392000000 | 396.31 |
| 1417478400000 | 397 |
| 1417564800000 | 396.4 |
| 1417651200000 | 396.7799 |
| 1417737600000 | 393.89 |
| 1417996800000 | 396.26 |
| 1418083200000 | 397.89 |
| 1418169600000 | 397.49 |
| 1418256000000 | 397.57 |
| 1418342400000 | 393.82 |
| 1418601600000 | 389.57 |
| 1418688000000 | 387.02 |
| 1418774400000 | 394.94 |
| 1418860800000 | 398.38 |
| 1418947200000 | 398.96 |
| 1419206400000 | 405.25 |
| 1419292800000 | 403.99 |
| 1419379200000 | 401.99 |
| 1419811200000 | 404.5299 |
| 1419897600000 | 403.95 |
| 1419984000000 | 397.68 |
| 1420156800000 | 403.4 |
| 1420416000000 | 404.23 |
| 1420502400000 | 408.52 |
| 1420588800000 | 414.39 |
| 1420675200000 | 415.87 |
| 1420761600000 | 416.45 |
| 1421020800000 | 418.63 |
| 1421107200000 | 417.45 |
| 1421193600000 | 419.69 |
| 1421280000000 | 420.89 |
| 1421366400000 | 423.73 |
| 1421625600000 | 423.78 |
| 1421712000000 | 420.84 |
| 1421798400000 | 419.94 |
| 1421884800000 | 428.22 |
| 1421971200000 | 428.08 |
| 1422230400000 | 431.66 |
| 1422316800000 | 430.97 |
| 1422403200000 | 427.7 |
| 1422489600000 | 427.99 |
| 1422576000000 | 420.38 |
| 1422835200000 | 420.79 |
| 1422921600000 | 423.91 |
| 1423008000000 | 421.72 |
| 1423094400000 | 427.13 |
| 1423180800000 | 415.26 |
| 1423440000000 | 413.93 |
| 1423526400000 | 415.95 |
| 1423612800000 | 414.79 |
| 1423699200000 | 418.89 |
| 1423785600000 | 416.6 |
| 1424044800000 | 416.5899 |
| 1424131200000 | 415.56 |
| 1424217600000 | 418.88 |
| 1424304000000 | 410.3399 |
| 1424390400000 | 414.7799 |
| 1424649600000 | 417.71 |
| 1424736000000 | 408.8399 |
| 1424822400000 | 409.99 |
| 1424908800000 | 406.16 |
| 1424995200000 | 409.5899 |
| 1425254400000 | 411.36 |
| 1425340800000 | 410.18 |
| 1425427200000 | 406.83 |
| 1425513600000 | 408.63 |
| 1425600000000 | 396.4 |
| 1425859200000 | 399.06 |
| 1425945600000 | 396.94 |
| 1426032000000 | 396.92 |
| 1426118400000 | 403.92 |
| 1426204800000 | 402.24 |
| 1426464000000 | 407.12 |
| 1426550400000 | 405.83 |
| 1426636800000 | 413.92 |
| 1426723200000 | 413.24 |
| 1426809600000 | 422.89 |
| 1427068800000 | 422.9 |
| 1427155200000 | 419.81 |
| 1427241600000 | 412.9 |
| 1427328000000 | 411.16 |
| 1427414400000 | 412.1 |
| 1427673600000 | 416.61 |
| 1427760000000 | 412.7799 |
| 1427846400000 | 412.58 |
| 1427932800000 | 415.64 |
| 1428364800000 | 413.96 |
| 1428451200000 | 414.86 |
| 1428537600000 | 407.92 |
| 1428624000000 | 407.24 |
| 1428883200000 | 405.7 |
| 1428969600000 | 407.3399 |
| 1429056000000 | 405.55 |
| 1429142400000 | 407.67 |
| 1429228800000 | 405.5299 |
| 1429488000000 | 406.36 |
| 1429574400000 | 406.19 |
| 1429660800000 | 407.15 |
| 1429747200000 | 407.8399 |
| 1429833600000 | 408.18 |
| 1430092800000 | 407.79 |
| 1430179200000 | 407.47 |
| 1430265600000 | 399.45 |
| 1430352000000 | 395.08 |
| 1430438400000 | 397.88 |
| 1430697600000 | 398.5 |
| 1430784000000 | 390.3 |
| 1430870400000 | 389.46 |
| 1430956800000 | 395.07 |
| 1431043200000 | 401.0899 |
| 1431302400000 | 395.48 |
| 1431388800000 | 396.11 |
| 1431475200000 | 392.85 |
| 1431561600000 | 399.5899 |
| 1431648000000 | 403.02 |
| 1431907200000 | 401.5899 |
| 1431993600000 | 401.01 |
| 1432080000000 | 400.13 |
| 1432166400000 | 398.08 |
| 1432252800000 | 398.13 |
| 1432512000000 | 398.11 |
| 1432598400000 | 395.77 |
| 1432684800000 | 399.02 |
| 1432771200000 | 398.04 |
| 1432857600000 | 393.95 |
| 1433116800000 | 398.1 |
| 1433203200000 | 394.96 |
| 1433289600000 | 389.36 |
| 1433376000000 | 389.2799 |
| 1433462400000 | 384.56 |
| 1433721600000 | 383.67 |
| 1433808000000 | 381.02 |
| 1433894400000 | 383.93 |
| 1433980800000 | 386.66 |
| 1434067200000 | 386.13 |
| 1434326400000 | 384.02 |
| 1434412800000 | 387.22 |
| 1434499200000 | 390.23 |
| 1434585600000 | 395.58 |
| 1434672000000 | 391.37 |
| 1434931200000 | 388.18 |
| 1435017600000 | 385.9 |
| 1435104000000 | 383.48 |
| 1435190400000 | 380.02 |
| 1435276800000 | 381.98 |
| 1435536000000 | 375.76 |
| 1435622400000 | 376.68 |
| 1435708800000 | 382.1 |
| 1435795200000 | 383.36 |
| 1435881600000 | 383.27 |
| 1436140800000 | 384.52 |
| 1436227200000 | 390.58 |
| 1436313600000 | 388.54 |
| 1436400000000 | 387.33 |
| 1436486400000 | 389.88 |
| 1436745600000 | 390.49 |
| 1436832000000 | 391.33 |
| 1436918400000 | 391.97 |
| 1437004800000 | 395.04 |
| 1437091200000 | 393.01 |
| 1437350400000 | 394.14 |
| 1437436800000 | 392.57 |
| 1437523200000 | 393.67 |
| 1437609600000 | 391.64 |
| 1437696000000 | 392.72 |
| 1437955200000 | 393.77 |
| 1438041600000 | 395.01 |
| 1438128000000 | 396.36 |
| 1438214400000 | 394.5299 |
| 1438300800000 | 397.07 |
| 1438560000000 | 399.2 |
| 1438646400000 | 397.56 |
| 1438732800000 | 396.4 |
| 1438819200000 | 397.82 |
| 1438905600000 | 399.74 |
| 1439164800000 | 399.13 |
| 1439251200000 | 401.95 |
| 1439337600000 | 403.4 |
| 1439424000000 | 404.14 |
| 1439510400000 | 406.48 |
| 1439769600000 | 409.25 |
| 1439856000000 | 409.7 |
| 1439942400000 | 407.39 |
| 1440028800000 | 404.11 |
| 1440115200000 | 396.39 |
| 1440374400000 | 377.64 |
| 1440460800000 | 367.65 |
| 1440547200000 | 377.9 |
| 1440633600000 | 385.99 |
| 1440720000000 | 385.1 |
| 1440979200000 | 377.21 |
| 1441065600000 | 369.8399 |
| 1441152000000 | 374.22 |
| 1441238400000 | 375.26 |
| 1441324800000 | 367.65 |
| 1441584000000 | 367.64 |
| 1441670400000 | 373.56 |
| 1441756800000 | 368.32 |
| 1441843200000 | 368.82 |
| 1441929600000 | 374.62 |
| 1442188800000 | 374.16 |
| 1442275200000 | 377.9 |
| 1442361600000 | 382.52 |
| 1442448000000 | 386.32 |
| 1442534400000 | 385.5 |
| 1442793600000 | 388.81 |
| 1442880000000 | 383.7799 |
| 1442966400000 | 385.4 |
| 1443052800000 | 381.72 |
| 1443139200000 | 384.3 |
| 1443398400000 | 377.26 |
| 1443484800000 | 381.67 |
| 1443571200000 | 385.49 |
| 1443657600000 | 387.23 |
| 1443744000000 | 390.55 |
| 1444003200000 | 397.71 |
| 1444089600000 | 396.05 |
| 1444176000000 | 399.58 |
| 1444262400000 | 402.8 |
| 1444348800000 | 401.98 |
| 1444608000000 | 404.27 |
| 1444694400000 | 401.55 |
| 1444780800000 | 398.64 |
| 1444867200000 | 404.08 |
| 1444953600000 | 407.73 |
| 1445212800000 | 413.0299 |
| 1445299200000 | 412.69 |
| 1445385600000 | 412.05 |
| 1445472000000 | 417.54 |
| 1445558400000 | 413.02 |
| 1445817600000 | 413.5 |
| 1445904000000 | 412.8 |
| 1445990400000 | 413.9 |
| 1446076800000 | 413.87 |
| 1446163200000 | 410.93 |
| 1446422400000 | 420.16 |
| 1446508800000 | 415.88 |
| 1446595200000 | 413.89 |
| 1446681600000 | 414.12 |
| 1446768000000 | 401.48 |
| 1447027200000 | 396.45 |
| 1447113600000 | 399.81 |
| 1447200000000 | 400.8399 |
| 1447286400000 | 398.29 |
| 1447372800000 | 393.72 |
| 1447632000000 | 398.52 |
| 1447718400000 | 399.25 |
| 1447804800000 | 404.21 |
| 1447891200000 | 405.39 |
| 1447977600000 | 410 |
| 1448236800000 | 410.0899 |
| 1448323200000 | 407.79 |
| 1448409600000 | 409.24 |
| 1448496000000 | 409.23 |
| 1448582400000 | 412.27 |
| 1448841600000 | 409.05 |
| 1448928000000 | 415.12 |
| 1449014400000 | 406.9 |
| 1449100800000 | 401.29 |
| 1449187200000 | 409.19 |
| 1449446400000 | 408.55 |
| 1449532800000 | 407.99 |
| 1449619200000 | 404.99 |
| 1449705600000 | 401.72 |
| 1449792000000 | 400.55 |
| 1450051200000 | 402.58 |
| 1450137600000 | 406.87 |
| 1450224000000 | 414.7799 |
| 1450310400000 | 412.29 |
| 1450396800000 | 406.75 |
| 1450656000000 | 409.14 |
| 1450742400000 | 411.02 |
| 1450828800000 | 415.77 |
| 1450915200000 | 415.56 |
| 1451260800000 | 417.61 |
| 1451347200000 | 421.64 |
| 1451433600000 | 419.4 |
| 1451520000000 | 415.95 |
| 1451865600000 | 411.39 |
| 1451952000000 | 419.35 |
| 1452038400000 | 416.86 |
| 1452124800000 | 408.51 |
| 1452211200000 | 403.3399 |
| 1452470400000 | 405.38 |
| 1452556800000 | 403.19 |
| 1452643200000 | 397.69 |
| 1452729600000 | 397.51 |
| 1452816000000 | 392.68 |
| 1453075200000 | 392.5899 |
| 1453161600000 | 394.8399 |
| 1453248000000 | 383.33 |
| 1453334400000 | 386.3399 |
| 1453420800000 | 396.89 |
| 1453680000000 | 393.29 |
| 1453766400000 | 401.37 |
| 1453852800000 | 394.38 |
| 1453939200000 | 391.54 |
| 1454025600000 | 399.13 |
| 1454284800000 | 399.51 |
| 1454371200000 | 395.49 |
| 1454457600000 | 397.22 |
| 1454544000000 | 397.81 |
| 1454630400000 | 387.51 |
| 1454889600000 | 376.0299 |
| 1454976000000 | 369.57 |
| 1455062400000 | 371.9 |
| 1455148800000 | 366.95 |
| 1455235200000 | 371.91 |
| 1455494400000 | 371.93 |
| 1455580800000 | 378.2799 |
| 1455667200000 | 381.85 |
| 1455753600000 | 385.19 |
| 1455840000000 | 386.61 |
| 1456099200000 | 391.49 |
| 1456185600000 | 390.31 |
| 1456272000000 | 390 |
| 1456358400000 | 396.7 |
| 1456444800000 | 395.2799 |
| 1456704000000 | 394.85 |
| 1456790400000 | 405.22 |
| 1456876800000 | 407.6 |
| 1456963200000 | 409.4 |
| 1457049600000 | 410.04 |
| 1457308800000 | 410.48 |
| 1457395200000 | 406.88 |
| 1457481600000 | 408.79 |
| 1457568000000 | 408.16 |
| 1457654400000 | 418.24 |
| 1457913600000 | 417.75 |
| 1458000000000 | 418.25 |
| 1458086400000 | 422.64 |
| 1458172800000 | 429.13 |
| 1458259200000 | 427.38 |
| 1458518400000 | 424.17 |
| 1458604800000 | 424.25 |
| 1458691200000 | 422.2 |
| 1458777600000 | 422.08 |
| 1459209600000 | 433.28 |
| 1459296000000 | 432.27 |
| 1459382400000 | 434.6 |
| 1459468800000 | 435.45 |
| 1459728000000 | 435.49 |
| 1459814400000 | 432.72 |
| 1459900800000 | 434.37 |
| 1459987200000 | 431.78 |
| 1460073600000 | 434.52 |
| 1460332800000 | 432.92 |
| 1460419200000 | 435.72 |
| 1460505600000 | 434.04 |
| 1460592000000 | 431 |
| 1460678400000 | 433.7 |
| 1460937600000 | 436.2 |
| 1461024000000 | 436.27 |
| 1461110400000 | 429.71 |
| 1461196800000 | 422.1 |
| 1461283200000 | 426.96 |
| 1461542400000 | 429.7 |
| 1461628800000 | 430.76 |
| 1461715200000 | 429.85 |
| 1461801600000 | 428.51 |
| 1461888000000 | 425.34 |
| 1462147200000 | 431.4 |
| 1462233600000 | 430.72 |
| 1462320000000 | 436.88 |
| 1462406400000 | 438.52 |
| 1462492800000 | 442.5 |
| 1462752000000 | 446.35 |
| 1462838400000 | 447.5 |
| 1462924800000 | 438.06 |
| 1463011200000 | 441.26 |
| 1463097600000 | 436.62 |
| 1463356800000 | 440.82 |
| 1463443200000 | 433.61 |
| 1463529600000 | 427.58 |
| 1463616000000 | 423.44 |
| 1463702400000 | 426.67 |
| 1463961600000 | 426.88 |
| 1464048000000 | 431.35 |
| 1464134400000 | 431.86 |
| 1464220800000 | 432.21 |
| 1464307200000 | 434.01 |
| 1464566400000 | 434.01 |
| 1464652800000 | 433.69 |
| 1464739200000 | 433.45 |
| 1464825600000 | 435.27 |
| 1464912000000 | 436.57 |
| 1465171200000 | 434.28 |
| 1465257600000 | 436.78 |
| 1465344000000 | 438.35 |
| 1465430400000 | 439.11 |
| 1465516800000 | 437.35 |
| 1465776000000 | 437.51 |
| 1465862400000 | 435.73 |
| 1465948800000 | 439.68 |
| 1466035200000 | 442.46 |
| 1466121600000 | 441.24 |
| 1466380800000 | 442.14 |
| 1466467200000 | 444.52 |
| 1466553600000 | 444.06 |
| 1466640000000 | 447.37 |
| 1466726400000 | 440.56 |
| 1466985600000 | 441.18 |
| 1467072000000 | 450.4 |
| 1467158400000 | 456.84 |
| 1467244800000 | 460.98 |
| 1467331200000 | 460.68 |
| 1467590400000 | 460.65 |
| 1467676800000 | 464.8 |
| 1467763200000 | 462.78 |
| 1467849600000 | 458.19 |
| 1467936000000 | 465.48 |
| 1468195200000 | 467.8 |
| 1468281600000 | 468.74 |
| 1468368000000 | 470.42 |
| 1468454400000 | 467.4 |
| 1468540800000 | 466.9 |
| 1468800000000 | 467.4 |
| 1468886400000 | 469.6 |
| 1468972800000 | 469.45 |
| 1469059200000 | 470.14 |
| 1469145600000 | 473.9 |
| 1469404800000 | 472.91 |
| 1469491200000 | 471.57 |
| 1469577600000 | 467.23 |
| 1469664000000 | 469.95 |
| 1469750400000 | 474.3 |
| 1470009600000 | 476.45 |
| 1470096000000 | 469.31 |
| 1470182400000 | 466.41 |
| 1470268800000 | 465.28 |
| 1470355200000 | 465.57 |
| 1470614400000 | 465.73 |
| 1470700800000 | 467.88 |
| 1470787200000 | 467.67 |
| 1470873600000 | 463.02 |
| 1470960000000 | 464.3 |
| 1471219200000 | 463.57 |
| 1471305600000 | 458.22 |
| 1471392000000 | 459.76 |
| 1471478400000 | 458.96 |
| 1471564800000 | 455.47 |
| 1471824000000 | 457.57 |
| 1471910400000 | 457.95 |
| 1471996800000 | 456.12 |
| 1472083200000 | 457.83 |
| 1472169600000 | 453.36 |
| 1472428800000 | 457.74 |
| 1472515200000 | 456.87 |
| 1472601600000 | 456.95 |
| 1472688000000 | 456.64 |
| 1472774400000 | 460.04 |
| 1473033600000 | 460.08 |
| 1473120000000 | 464.16 |
| 1473206400000 | 466.01 |
| 1473292800000 | 460.45 |
| 1473379200000 | 442.08 |
| 1473638400000 | 447.84 |
| 1473724800000 | 436.64 |
| 1473811200000 | 438.09 |
| 1473897600000 | 440.26 |
| 1473984000000 | 439.45 |
| 1474243200000 | 443.87 |
| 1474329600000 | 443.38 |
| 1474416000000 | 448.54 |
| 1474502400000 | 456.79 |
| 1474588800000 | 457.83 |
| 1474848000000 | 458.74 |
| 1474934400000 | 455.33 |
| 1475020800000 | 458.16 |
| 1475107200000 | 452.43 |
| 1475193600000 | 450.22 |
| 1475452800000 | 442.17 |
| 1475539200000 | 435.07 |
| 1475625600000 | 426.59 |
| 1475712000000 | 427.19 |
| 1475798400000 | 426.4 |
| 1476057600000 | 428.62 |
| 1476144000000 | 424.67 |
| 1476230400000 | 430.2 |
| 1476316800000 | 432.68 |
| 1476403200000 | 431.47 |
| 1476662400000 | 431.98 |
| 1476748800000 | 434.29 |
| 1476835200000 | 435.68 |
| 1476921600000 | 434.39 |
| 1477008000000 | 433.75 |
| 1477267200000 | 435.09 |
| 1477353600000 | 434.32 |
| 1477440000000 | 429.14 |
| 1477526400000 | 418.83 |
| 1477612800000 | 419.98 |
| 1477872000000 | 425.99 |
| 1477958400000 | 417.47 |
| 1478044800000 | 411.35 |
| 1478131200000 | 409.48 |
| 1478217600000 | 412.6 |
| 1478476800000 | 419.58 |
| 1478563200000 | 422.17 |
| 1478649600000 | 412.7799 |
| 1478736000000 | 405.87 |
| 1478822400000 | 406.55 |
| 1479081600000 | 414.0899 |
| 1479168000000 | 411.52 |
| 1479254400000 | 411.27 |
| 1479340800000 | 407.39 |
| 1479427200000 | 408.07 |
| 1479686400000 | 407.7799 |
| 1479772800000 | 414.44 |
| 1479859200000 | 411.65 |
| 1479945600000 | 411.66 |
| 1480032000000 | 413.5299 |
| 1480291200000 | 414.8399 |
| 1480377600000 | 417.9 |
| 1480464000000 | 412.5899 |
| 1480550400000 | 406.05 |
| 1480636800000 | 410.63 |
| 1480896000000 | 413.69 |
| 1480982400000 | 415.12 |
| 1481068800000 | 423.96 |
| 1481155200000 | 425.82 |
| 1481241600000 | 425.6 |
| 1481500800000 | 429.45 |
| 1481587200000 | 430.12 |
| 1481673600000 | 421.88 |
| 1481760000000 | 418.55 |
| 1481846400000 | 424.17 |
| 1482105600000 | 428.44 |
| 1482192000000 | 428.62 |
| 1482278400000 | 423.2 |
| 1482364800000 | 422.82 |
| 1482451200000 | 423.28 |
| 1482796800000 | 424.25 |
| 1482883200000 | 420.92 |
| 1482969600000 | 425.07 |
| 1483056000000 | 428.8 |
| 1483315200000 | 428.8 |
| 1483401600000 | 430.58 |
| 1483488000000 | 436.24 |
| 1483574400000 | 438.51 |
| 1483660800000 | 438.35 |
| 1483920000000 | 435.49 |
| 1484006400000 | 430.25 |
| 1484092800000 | 428.1 |
| 1484179200000 | 429.74 |
| 1484265600000 | 428.72 |
| 1484524800000 | 428.72 |
| 1484611200000 | 432.33 |
| 1484697600000 | 433 |
| 1484784000000 | 428.6 |
| 1484870400000 | 431.33 |
| 1485129600000 | 434.02 |
| 1485216000000 | 434.01 |
| 1485302400000 | 431.51 |
| 1485388800000 | 431.09 |
| 1485475200000 | 427.19 |
| 1485734400000 | 425.09 |
| 1485820800000 | 428.39 |
| 1485907200000 | 423.38 |
| 1485993600000 | 428.69 |
| 1486080000000 | 431.22 |
| 1486339200000 | 429.22 |
| 1486425600000 | 428.29 |
| 1486512000000 | 432.06 |
| 1486598400000 | 433.5 |
| 1486684800000 | 436.2 |
| 1486944000000 | 438.24 |
| 1487030400000 | 435.98 |
| 1487116800000 | 434.78 |
| 1487203200000 | 437.06 |
| 1487289600000 | 438.3 |
| 1487548800000 | 438.3 |
| 1487635200000 | 443.89 |
| 1487721600000 | 442.61 |
| 1487808000000 | 445.56 |
| 1487894400000 | 447.68 |
| 1488153600000 | 449.83 |
| 1488240000000 | 448.29 |
| 1488326400000 | 446.59 |
| 1488412800000 | 445.36 |
| 1488499200000 | 443.93 |
| 1488758400000 | 442.09 |
| 1488844800000 | 440.7 |
| 1488931200000 | 433.98 |
| 1489017600000 | 428.44 |
| 1489104000000 | 427.87 |
| 1489363200000 | 428.26 |
| 1489449600000 | 427.65 |
| 1489536000000 | 436.02 |
| 1489622400000 | 434.89 |
| 1489708800000 | 435.89 |
| 1489968000000 | 436.43 |
| 1490054400000 | 435.78 |
| 1490140800000 | 436.47 |
| 1490227200000 | 439.67 |
| 1490313600000 | 438.98 |
| 1490572800000 | 436.35 |
| 1490659200000 | 438.38 |
| 1490745600000 | 439.95 |
| 1490832000000 | 440.74 |
| 1490918400000 | 442.87 |
| 1491177600000 | 443.39 |
| 1491264000000 | 442.36 |
| 1491350400000 | 443.11 |
| 1491436800000 | 445.33 |
| 1491523200000 | 446.1 |
| 1491782400000 | 449.14 |
| 1491868800000 | 451.41 |
| 1491955200000 | 450.87 |
| 1492041600000 | 450.09 |
| 1492473600000 | 456.49 |
| 1492560000000 | 455.27 |
| 1492646400000 | 455.2 |
| 1492732800000 | 453.21 |
| 1492992000000 | 449.24 |
| 1493078400000 | 450.12 |
| 1493164800000 | 446.39 |
| 1493251200000 | 447.21 |
| 1493337600000 | 444.44 |
| 1493596800000 | 447.16 |
| 1493683200000 | 447.31 |
| 1493769600000 | 441.72 |
| 1493856000000 | 441.54 |
| 1493942400000 | 445.08 |
| 1494201600000 | 442.81 |
| 1494288000000 | 440.69 |
| 1494374400000 | 443.11 |
| 1494460800000 | 440.71 |
| 1494547200000 | 439.06 |
| 1494806400000 | 441.17 |
| 1494892800000 | 438.92 |
| 1494979200000 | 441.82 |
| 1495065600000 | 442.62 |
| 1495152000000 | 445.21 |
| 1495411200000 | 446.63 |
| 1495497600000 | 447.16 |
| 1495584000000 | 450 |
| 1495670400000 | 451.8 |
| 1495756800000 | 449.17 |
| 1496016000000 | 449.14 |
| 1496102400000 | 447.89 |
| 1496188800000 | 447.63 |
| 1496275200000 | 449.35 |
| 1496361600000 | 453.02 |
| 1496620800000 | 451.22 |
| 1496707200000 | 449.32 |
| 1496793600000 | 451.47 |
| 1496880000000 | 449.64 |
| 1496966400000 | 451.51 |
| 1497225600000 | 454.12 |
| 1497312000000 | 455.09 |
| 1497398400000 | 456.76 |
| 1497484800000 | 458.83 |
| 1497571200000 | 458.36 |
| 1497830400000 | 458.95 |
| 1497916800000 | 457.72 |
| 1498003200000 | 456.5 |
| 1498089600000 | 456.77 |
| 1498176000000 | 458.6 |
| 1498435200000 | 461.02 |
| 1498521600000 | 459.11 |
| 1498608000000 | 459.56 |
| 1498694400000 | 455.03 |
| 1498780800000 | 454.89 |
| 1499040000000 | 459.26 |
| 1499126400000 | 459.3 |
| 1499212800000 | 454.03 |
| 1499299200000 | 446.14 |
| 1499385600000 | 448.99 |
| 1499644800000 | 445.12 |
| 1499731200000 | 444.31 |
| 1499817600000 | 450.17 |
| 1499904000000 | 450.83 |
| 1499990400000 | 455.67 |
| 1500249600000 | 456.55 |
| 1500336000000 | 455.83 |
| 1500422400000 | 459.23 |
| 1500508800000 | 457.47 |
| 1500595200000 | 458.52 |
| 1500854400000 | 457.94 |
| 1500940800000 | 457.96 |
| 1501027200000 | 461.45 |
| 1501113600000 | 461.09 |
| 1501200000000 | 460.67 |
| 1501459200000 | 460.28 |
| 1501545600000 | 462.13 |
| 1501632000000 | 460.09 |
| 1501718400000 | 459.28 |
| 1501804800000 | 460.54 |
| 1502064000000 | 460.58 |
| 1502150400000 | 458.31 |
| 1502236800000 | 459.04 |
| 1502323200000 | 454.96 |
| 1502409600000 | 452.16 |
| 1502668800000 | 459.69 |
| 1502755200000 | 458.51 |
| 1502841600000 | 460.13 |
| 1502928000000 | 456.77 |
| 1503014400000 | 453.59 |
| 1503273600000 | 458.43 |
| 1503360000000 | 458.13 |
| 1503446400000 | 462.52 |
| 1503532800000 | 462.06 |
| 1503619200000 | 464.09 |
| 1503878400000 | 462.11 |
| 1503964800000 | 461.62 |
| 1504051200000 | 463.78 |
| 1504137600000 | 466.27 |
| 1504224000000 | 466.14 |
| 1504483200000 | 466.13 |
| 1504569600000 | 465.82 |
| 1504656000000 | 466.36 |
| 1504742400000 | 469.94 |
| 1504828800000 | 470.09 |
| 1505088000000 | 473.6 |
| 1505174400000 | 468.41 |
| 1505260800000 | 466.32 |
| 1505347200000 | 469.29 |
| 1505433600000 | 470.93 |
| 1505692800000 | 468.68 |
| 1505779200000 | 464.11 |
| 1505865600000 | 462.81 |
| 1505952000000 | 461.87 |
| 1506038400000 | 458.45 |
| 1506297600000 | 460.07 |
| 1506384000000 | 460.67 |
| 1506470400000 | 456.85 |
| 1506556800000 | 459.93 |
| 1506643200000 | 460.23 |
| 1506902400000 | 458.65 |
| 1506988800000 | 458.65 |
| 1507075200000 | 462.38 |
| 1507161600000 | 463.71 |
| 1507248000000 | 462.49 |
| 1507507200000 | 463.11 |
| 1507593600000 | 463.98 |
| 1507680000000 | 466.39 |
| 1507766400000 | 469.69 |
| 1507852800000 | 470.76 |
| 1508112000000 | 468.67 |
| 1508198400000 | 468.75 |
| 1508284800000 | 467.92 |
| 1508371200000 | 467.42 |
| 1508457600000 | 466.73 |
| 1508716800000 | 464.7 |
| 1508803200000 | 461.8 |
| 1508889600000 | 460.22 |
| 1508976000000 | 457.28 |
| 1509062400000 | 458.46 |
| 1509321600000 | 460.79 |
| 1509408000000 | 462.03 |
| 1509494400000 | 461.81 |
| 1509580800000 | 465.6 |
| 1509667200000 | 465.25 |
| 1509926400000 | 472 |
| 1510012800000 | 476.45 |
| 1510099200000 | 479.94 |
| 1510185600000 | 480.05 |
| 1510272000000 | 480.13 |
| 1510531200000 | 481.72 |
| 1510617600000 | 481.15 |
| 1510704000000 | 477.45 |
| 1510790400000 | 479.41 |
| 1510876800000 | 476.92 |
| 1511136000000 | 475.77 |
| 1511222400000 | 478.48 |
| 1511308800000 | 476.94 |
| 1511395200000 | 476.97 |
| 1511481600000 | 478.56 |
| 1511740800000 | 477.21 |
| 1511827200000 | 475.75 |
| 1511913600000 | 474.71 |
| 1512000000000 | 474.99 |
| 1512086400000 | 476.12 |
| 1512345600000 | 470.64 |
| 1512432000000 | 468.75 |
| 1512518400000 | 469.37 |
| 1512604800000 | 470.95 |
| 1512691200000 | 472.09 |
| 1512950400000 | 472.91 |
| 1513036800000 | 475.2 |
| 1513123200000 | 475.19 |
| 1513209600000 | 475.34 |
| 1513296000000 | 476.99 |
| 1513555200000 | 478.52 |
| 1513641600000 | 469.43 |
| 1513728000000 | 464.6 |
| 1513814400000 | 463.07 |
| 1513900800000 | 466.41 |
| 1514332800000 | 470.66 |
| 1514419200000 | 473.12 |
| 1514505600000 | 472.91 |
| 1514851200000 | 470.05 |
| 1514937600000 | 470.29 |
| 1515024000000 | 462.47 |
| 1515110400000 | 463.81 |
| 1515369600000 | 466.44 |
| 1515456000000 | 461.3 |
| 1515542400000 | 454.29 |
| 1515628800000 | 451.53 |
| 1515715200000 | 448.24 |
| 1515974400000 | 448.29 |
| 1516060800000 | 450.16 |
| 1516147200000 | 453.15 |
| 1516233600000 | 448.68 |
| 1516320000000 | 451.76 |
| 1516579200000 | 455.96 |
| 1516665600000 | 462.44 |
| 1516752000000 | 460.93 |
| 1516838400000 | 460.11 |
| 1516924800000 | 461.33 |
| 1517184000000 | 455.63 |
| 1517270400000 | 453.64 |
| 1517356800000 | 462.56 |
| 1517443200000 | 454.28 |
| 1517529600000 | 449.47 |
| 1517788800000 | 437.45 |
| 1517875200000 | 437.03 |
| 1517961600000 | 435 |
| 1518048000000 | 421.78 |
| 1518134400000 | 431.56 |
| 1518393600000 | 432.97 |
| 1518480000000 | 435.72 |
| 1518566400000 | 433.28 |
| 1518652800000 | 437.53 |
| 1518739200000 | 440.35 |
| 1518998400000 | 440.34 |
| 1519084800000 | 435.53 |
| 1519171200000 | 427.72 |
| 1519257600000 | 432.45 |
| 1519344000000 | 439.89 |
| 1519603200000 | 441.8 |
| 1519689600000 | 432.28 |
| 1519776000000 | 431.68 |
| 1519862400000 | 429.51 |
| 1519948800000 | 428.14 |
| 1520208000000 | 433.85 |
| 1520294400000 | 435.6 |
| 1520380800000 | 437.77 |
| 1520467200000 | 440.71 |
| 1520553600000 | 443.55 |
| 1520812800000 | 445.77 |
| 1520899200000 | 447.14 |
| 1520985600000 | 447.88 |
| 1521072000000 | 447.54 |
| 1521158400000 | 449.91 |
| 1521417600000 | 445.64 |
| 1521504000000 | 445.35 |
| 1521590400000 | 441.38 |
| 1521676800000 | 439.73 |
| 1521763200000 | 433.07 |
| 1522022400000 | 438.88 |
| 1522108800000 | 439.59 |
| 1522195200000 | 447.47 |
| 1522281600000 | 447.32 |
| 1522713600000 | 443.24 |
| 1522800000000 | 448.58 |
| 1522886400000 | 448.74 |
| 1522972800000 | 444.73 |
| 1523232000000 | 444.36 |
| 1523318400000 | 441.59 |
| 1523404800000 | 442.47 |
| 1523491200000 | 437.45 |
| 1523577600000 | 439.59 |
| 1523836800000 | 441.55 |
| 1523923200000 | 447.19 |
| 1524009600000 | 446.25 |
| 1524096000000 | 439.01 |
| 1524182400000 | 435.33 |
| 1524441600000 | 435.97 |
| 1524528000000 | 436.66 |
| 1524614400000 | 435.24 |
| 1524700800000 | 440.58 |
| 1524787200000 | 446.33 |
| 1525046400000 | 444.57 |
| 1525132800000 | 447.47 |
| 1525219200000 | 445.98 |
| 1525305600000 | 445.56 |
| 1525392000000 | 450.6 |
| 1525651200000 | 451.49 |
| 1525737600000 | 448.21 |
| 1525824000000 | 451.36 |
| 1525910400000 | 455.88 |
| 1525996800000 | 453.72 |
| 1526256000000 | 450.53 |
| 1526342400000 | 443.21 |
| 1526428800000 | 441.58 |
| 1526515200000 | 439.47 |
| 1526601600000 | 439.91 |
| 1526860800000 | 444.39 |
| 1526947200000 | 444.94 |
| 1527033600000 | 448.57 |
| 1527120000000 | 446.7 |
| 1527206400000 | 448.77 |
| 1527465600000 | 448.77 |
| 1527552000000 | 449.93 |
| 1527638400000 | 455.96 |
| 1527724800000 | 454.21 |
| 1527811200000 | 455.94 |
| 1528070400000 | 460.29 |
| 1528156800000 | 458.17 |
| 1528243200000 | 459.57 |
| 1528329600000 | 459.2 |
| 1528416000000 | 461.38 |
| 1528675200000 | 460.85 |
| 1528761600000 | 463.51 |
| 1528848000000 | 453.23 |
| 1528934400000 | 457.43 |
| 1529020800000 | 456.82 |
| 1529280000000 | 456.4 |
| 1529366400000 | 456.86 |
| 1529452800000 | 461.56 |
| 1529539200000 | 464.25 |
| 1529625600000 | 467.85 |
| 1529884800000 | 467.13 |
| 1529971200000 | 469.36 |
| 1530057600000 | 467.99 |
| 1530144000000 | 472.43 |
| 1530230400000 | 473.21 |
| 1530489600000 | 471.3 |
| 1530576000000 | 473.5 |
| 1530662400000 | 473.5 |
| 1530748800000 | 479.81 |
| 1530835200000 | 481.81 |
| 1531094400000 | 477.55 |
| 1531180800000 | 479.81 |
| 1531267200000 | 478.38 |
| 1531353600000 | 479.32 |
| 1531440000000 | 478.04 |
| 1531699200000 | 475.18 |
| 1531785600000 | 472.23 |
| 1531872000000 | 470.22 |
| 1531958400000 | 474.88 |
| 1532044800000 | 470.73 |
| 1532304000000 | 469.6 |
| 1532390400000 | 468.26 |
| 1532476800000 | 472.66 |
| 1532563200000 | 474.44 |
| 1532649600000 | 470.37 |
| 1532908800000 | 470.25 |
| 1532995200000 | 478.9 |
| 1533081600000 | 481.83 |
| 1533168000000 | 479.44 |
| 1533254400000 | 485.32 |
| 1533513600000 | 484.44 |
| 1533600000000 | 483.41 |
| 1533686400000 | 480.9 |
| 1533772800000 | 481.51 |
| 1533859200000 | 476.77 |
| 1534118400000 | 476.86 |
| 1534204800000 | 478.53 |
| 1534291200000 | 482.56 |
| 1534377600000 | 486.32 |
| 1534464000000 | 490.96 |
| 1534723200000 | 491.18 |
| 1534809600000 | 486.97 |
| 1534896000000 | 483.82 |
| 1534982400000 | 482.85 |
| 1535068800000 | 485.72 |
| 1535328000000 | 485.33 |
| 1535414400000 | 490.86 |
| 1535500800000 | 490.38 |
| 1535587200000 | 487.76 |
| 1535673600000 | 489.73 |
| 1535932800000 | 489.73 |
| 1536019200000 | 485.43 |
| 1536105600000 | 488.16 |
| 1536192000000 | 489.67 |
| 1536278400000 | 483.58 |
| 1536537600000 | 486.18 |
| 1536624000000 | 485.99 |
| 1536710400000 | 486.31 |
| 1536796800000 | 489.07 |
| 1536883200000 | 485.14 |
| 1537142400000 | 487.35 |
| 1537228800000 | 484.52 |
| 1537315200000 | 480.08 |
| 1537401600000 | 483.72 |
| 1537488000000 | 483.28 |
| 1537747200000 | 474.4 |
| 1537833600000 | 473.94 |
| 1537920000000 | 468.5 |
| 1538006400000 | 469.61 |
| 1538092800000 | 475.81 |
| 1538352000000 | 471.94 |
| 1538438400000 | 470.79 |
| 1538524800000 | 466.23 |
| 1538611200000 | 463.26 |
| 1538697600000 | 463 |
| 1538956800000 | 469.13 |
| 1539043200000 | 470.99 |
| 1539129600000 | 463.45 |
| 1539216000000 | 450.21 |
| 1539302400000 | 450.04 |
| 1539561600000 | 452.36 |
| 1539648000000 | 460.88 |
| 1539734400000 | 459.85 |
| 1539820800000 | 459.8 |
| 1539907200000 | 464.27 |
| 1540166400000 | 457.78 |
| 1540252800000 | 460.79 |
| 1540339200000 | 466.17 |
| 1540425600000 | 471.57 |
| 1540512000000 | 459.46 |
| 1540771200000 | 466.37 |
| 1540857600000 | 473.93 |
| 1540944000000 | 467.53 |
| 1541030400000 | 469.72 |
| 1541116800000 | 465.42 |
| 1541376000000 | 473.16 |
| 1541462400000 | 475.55 |
| 1541548800000 | 480.84 |
| 1541635200000 | 481.62 |
| 1541721600000 | 482.39 |
| 1541980800000 | 483.15 |
| 1542067200000 | 484.02 |
| 1542153600000 | 484.29 |
| 1542240000000 | 480.14 |
| 1542326400000 | 486.66 |
| 1542585600000 | 488.25 |
| 1542672000000 | 481.85 |
| 1542758400000 | 481.24 |
| 1542844800000 | 481.24 |
| 1542931200000 | 479.64 |
| 1543190400000 | 480.59 |
| 1543276800000 | 483.16 |
| 1543363200000 | 487.38 |
| 1543449600000 | 487.97 |
| 1543536000000 | 492.58 |
| 1543795200000 | 494.37 |
| 1543881600000 | 488.21 |
| 1543968000000 | 488.21 |
| 1544054400000 | 500.81 |
| 1544140800000 | 493.77 |
| 1544400000000 | 491.8 |
| 1544486400000 | 492.39 |
| 1544572800000 | 483.16 |
| 1544659200000 | 486.64 |
| 1544745600000 | 485.87 |
| 1545004800000 | 468.31 |
| 1545091200000 | 472.87 |
| 1545177600000 | 468.69 |
| 1545264000000 | 463.01 |
| 1545350400000 | 455.95 |
| 1545609600000 | 439.16 |
| 1545868800000 | 454.72 |
| 1545955200000 | 455.8 |
| 1546214400000 | 456.34 |
| 1546387200000 | 446.32 |
| 1546473600000 | 448.75 |
| 1546560000000 | 453.26 |
| 1546819200000 | 456.63 |
| 1546905600000 | 464.29 |
| 1546992000000 | 462.49 |
| 1547078400000 | 469.25 |
| 1547164800000 | 470.44 |
| 1547424000000 | 469.2 |
| 1547510400000 | 474.05 |
| 1547596800000 | 476.71 |
| 1547683200000 | 478.79 |
| 1547769600000 | 480.27 |
| 1548028800000 | 480.27 |
| 1548115200000 | 479.52 |
| 1548201600000 | 480.04 |
| 1548288000000 | 481.78 |
| 1548374400000 | 487.36 |
| 1548633600000 | 491.85 |
| 1548720000000 | 495.8 |
| 1548806400000 | 499.8 |
| 1548892800000 | 504.55 |
| 1548979200000 | 501.21 |
| 1549238400000 | 504.39 |
| 1549324800000 | 507.35 |
| 1549411200000 | 503.68 |
| 1549497600000 | 507.66 |
| 1549584000000 | 508.07 |
| 1549843200000 | 509.32 |
| 1549929600000 | 505.79 |
| 1550016000000 | 508.81 |
| 1550102400000 | 510.89 |
| 1550188800000 | 513.38 |
| 1550448000000 | 513.38 |
| 1550534400000 | 513.86 |
| 1550620800000 | 510.42 |
| 1550707200000 | 511.11 |
| 1550793600000 | 514.11 |
| 1551052800000 | 510.12 |
| 1551139200000 | 509.1 |
| 1551225600000 | 507.29 |
| 1551312000000 | 509.03 |
| 1551398400000 | 508.31 |
| 1551657600000 | 510.49 |
| 1551744000000 | 511.79 |
| 1551830400000 | 510.62 |
| 1551916800000 | 510.26 |
| 1552003200000 | 511.1 |
| 1552262400000 | 518.85 |
| 1552348800000 | 521.34 |
| 1552435200000 | 523.92 |
| 1552521600000 | 524.67 |
| 1552608000000 | 522.88 |
| 1552867200000 | 520.24 |
| 1552953600000 | 518.65 |
| 1553040000000 | 520.62 |
| 1553126400000 | 529.64 |
| 1553212800000 | 527.34 |
| 1553472000000 | 527.77 |
| 1553558400000 | 531.16 |
| 1553644800000 | 529.36 |
| 1553731200000 | 533.55 |
| 1553817600000 | 533.09 |
| 1554076800000 | 531.91 |
| 1554163200000 | 536.24 |
| 1554249600000 | 535.67 |
| 1554336000000 | 534.29 |
| 1554422400000 | 537.94 |
| 1554681600000 | 535.49 |
| 1554768000000 | 533.7 |
| 1554854400000 | 537.8099 |
| 1554940800000 | 537.3 |
| 1555027200000 | 540.16 |
| 1555286400000 | 537.12 |
| 1555372800000 | 524.7 |
| 1555459200000 | 519.75 |
| 1555545600000 | 523.6 |
| 1555977600000 | 524.13 |
| 1556064000000 | 528.21 |
| 1556150400000 | 527.21 |
| 1556236800000 | 530.87 |
| 1556496000000 | 525.35 |
| 1556582400000 | 531.72 |
| 1556668800000 | 531.82 |
| 1556755200000 | 532.14 |
| 1556841600000 | 535.42 |
| 1557100800000 | 533.11 |
| 1557187200000 | 524.03 |
| 1557273600000 | 524.0599 |
| 1557360000000 | 525.71 |
| 1557446400000 | 531.61 |
| 1557705600000 | 531.95 |
| 1557792000000 | 533.61 |
| 1557878400000 | 536.99 |
| 1557964800000 | 540.1799 |
| 1558051200000 | 539.2 |
| 1558310400000 | 530.57 |
| 1558396800000 | 534.94 |
| 1558483200000 | 537.26 |
| 1558569600000 | 540.16 |
| 1558656000000 | 540.96 |
| 1558915200000 | 540.96 |
| 1559001600000 | 535.24 |
| 1559088000000 | 529.25 |
| 1559174400000 | 532.45 |
| 1559260800000 | 536.91 |
| 1559520000000 | 539.45 |
| 1559606400000 | 536.47 |
| 1559692800000 | 548.44 |
| 1559779200000 | 549.44 |
| 1559865600000 | 550.9299 |
| 1560124800000 | 549.32 |
| 1560211200000 | 550.46 |
| 1560297600000 | 552.16 |
| 1560384000000 | 553.14 |
| 1560470400000 | 555.05 |
| 1560729600000 | 560.95 |
| 1560816000000 | 559.17 |
| 1560902400000 | 562.96 |
| 1560988800000 | 565.83 |
| 1561075200000 | 559.89 |
| 1561334400000 | 557.48 |
| 1561420800000 | 550.22 |
| 1561507200000 | 539.74 |
| 1561593600000 | 543.99 |
| 1561680000000 | 546.08 |
| 1561939200000 | 544.95 |
| 1562025600000 | 554.3099 |
| 1562112000000 | 562.3 |
| 1562198400000 | 562.3 |
| 1562284800000 | 559.41 |
| 1562544000000 | 561.45 |
| 1562630400000 | 564.5599 |
| 1562716800000 | 567.52 |
| 1562803200000 | 560.91 |
| 1562889600000 | 558.98 |
| 1563148800000 | 559.9 |
| 1563235200000 | 558.87 |
| 1563321600000 | 556.76 |
| 1563408000000 | 556.11 |
| 1563494400000 | 546.9 |
| 1563753600000 | 546.87 |
| 1563840000000 | 552.17 |
| 1563926400000 | 551.59 |
| 1564012800000 | 549.1799 |
| 1564099200000 | 551.04 |
| 1564358400000 | 553.45 |
| 1564444800000 | 557.92 |
| 1564531200000 | 556.0599 |
| 1564617600000 | 557.21 |
| 1564704000000 | 561.0599 |
| 1564963200000 | 550.42 |
| 1565049600000 | 556.98 |
| 1565136000000 | 562.53 |
| 1565222400000 | 571.29 |
| 1565308800000 | 571.9 |
| 1565568000000 | 570.77 |
| 1565654400000 | 571.2 |
| 1565740800000 | 562.42 |
| 1565827200000 | 569.98 |
| 1565913600000 | 573.75 |
| 1566172800000 | 578.82 |
| 1566259200000 | 574.54 |
| 1566345600000 | 577.15 |
| 1566432000000 | 579.65 |
| 1566518400000 | 572.24 |
| 1566777600000 | 577.76 |
| 1566864000000 | 575.47 |
| 1566950400000 | 577.05 |
| 1567036800000 | 581.05 |
| 1567123200000 | 581.67 |
| 1567382400000 | 581.67 |
| 1567468800000 | 588.8099 |
| 1567555200000 | 593.63 |
| 1567641600000 | 588.07 |
| 1567728000000 | 589.2 |
| 1567987200000 | 583.71 |
| 1568073600000 | 575.62 |
| 1568160000000 | 574.7 |
| 1568246400000 | 578.14 |
| 1568332800000 | 571.15 |
| 1568592000000 | 577.1 |
| 1568678400000 | 585.04 |
| 1568764800000 | 583.33 |
| 1568851200000 | 585.3099 |
| 1568937600000 | 584.24 |
| 1569196800000 | 585.39 |
| 1569283200000 | 584.98 |
| 1569369600000 | 584.7 |
| 1569456000000 | 589.89 |
| 1569542400000 | 585.59 |
| 1569801600000 | 586.77 |
| 1569888000000 | 581.39 |
| 1569974400000 | 578.79 |
| 1570060800000 | 585.53 |
| 1570147200000 | 589.08 |
| 1570406400000 | 587.22 |
| 1570492800000 | 584.54 |
| 1570579200000 | 586.45 |
| 1570665600000 | 587.63 |
| 1570752000000 | 585.84 |
| 1571011200000 | 586.44 |
| 1571097600000 | 587.15 |
| 1571184000000 | 586.5599 |
| 1571270400000 | 590.41 |
| 1571356800000 | 596.34 |
| 1571616000000 | 600.44 |
| 1571702400000 | 597.78 |
| 1571788800000 | 598.88 |
| 1571875200000 | 597.69 |
| 1571961600000 | 590.41 |
| 1572220800000 | 584.97 |
| 1572307200000 | 587.11 |
| 1572393600000 | 590.46 |
| 1572480000000 | 589.03 |
| 1572566400000 | 587.5 |
| 1572825600000 | 581.48 |
| 1572912000000 | 571 |
| 1572998400000 | 573.3 |
| 1573084800000 | 567.59 |
| 1573171200000 | 566.35 |
| 1573430400000 | 567.78 |
| 1573516800000 | 563.69 |
| 1573603200000 | 569.54 |
| 1573689600000 | 574.17 |
| 1573776000000 | 577.6799 |
| 1574035200000 | 580.6 |
| 1574121600000 | 581.83 |
| 1574208000000 | 582.23 |
| 1574294400000 | 573.73 |
| 1574380800000 | 571.08 |
| 1574640000000 | 571.74 |
| 1574726400000 | 580.1 |
| 1574812800000 | 582 |
| 1574899200000 | 582 |
| 1574985600000 | 579.54 |
| 1575244800000 | 569.86 |
| 1575331200000 | 573.58 |
| 1575417600000 | 576.67 |
| 1575504000000 | 577.01 |
| 1575590400000 | 577.5 |
| 1575849600000 | 578.3 |
| 1575936000000 | 574.51 |
| 1576022400000 | 570 |
| 1576108800000 | 562.14 |
| 1576195200000 | 563.16 |
| 1576454400000 | 566.97 |
| 1576540800000 | 560.8099 |
| 1576627200000 | 567.79 |
| 1576713600000 | 573.39 |
| 1576800000000 | 577.17 |
| 1577059200000 | 574 |
| 1577145600000 | 575.15 |
| 1577404800000 | 580.4 |
| 1577664000000 | 579.94 |
| 1577750400000 | 584.1799 |
| 1577923200000 | 576.8099 |
| 1578009600000 | 581.5599 |
| 1578268800000 | 581.96 |
| 1578355200000 | 575.47 |
| 1578441600000 | 577.82 |
| 1578528000000 | 578.48 |
| 1578614400000 | 583.82 |
| 1578873600000 | 590.78 |
| 1578960000000 | 588.14 |
| 1579046400000 | 592.6 |
| 1579132800000 | 597.16 |
| 1579219200000 | 598.01 |
| 1579478400000 | 598.01 |
| 1579564800000 | 604.57 |
| 1579651200000 | 600.22 |
| 1579737600000 | 605.6 |
| 1579824000000 | 604.4 |
| 1580083200000 | 601.94 |
| 1580169600000 | 603.84 |
| 1580256000000 | 601.02 |
| 1580342400000 | 602.92 |
| 1580428800000 | 595.8099 |
| 1580688000000 | 596.45 |
| 1580774400000 | 602.92 |
| 1580860800000 | 602.3 |
| 1580947200000 | 605.07 |
| 1581033600000 | 605.33 |
| 1581292800000 | 612.21 |
| 1581379200000 | 619 |
| 1581465600000 | 623.01 |
| 1581552000000 | 626.9 |
| 1581638400000 | 633.8099 |
| 1581897600000 | 633.8099 |
| 1581984000000 | 633.16 |
| 1582070400000 | 624.79 |
| 1582156800000 | 632.12 |
| 1582243200000 | 634.5 |
| 1582502400000 | 626.34 |
| 1582588800000 | 610.51 |
| 1582675200000 | 604.77 |
| 1582761600000 | 571.23 |
| 1582848000000 | 556.75 |
| 1583107200000 | 584.36 |
| 1583193600000 | 583.87 |
| 1583280000000 | 606.98 |
| 1583366400000 | 593.39 |
| 1583452800000 | 583.49 |
| 1583712000000 | 541.59 |
| 1583798400000 | 566.97 |
| 1583884800000 | 535.09 |
| 1583971200000 | 487.03 |
| 1584057600000 | 528.5599 |
| 1584316800000 | 440.27 |
| 1584403200000 | 469.27 |
| 1584489600000 | 429.1 |
| 1584576000000 | 423.93 |
| 1584662400000 | 403.2799 |
| 1584921600000 | 380.85 |
| 1585008000000 | 414.25 |
| 1585094400000 | 435.05 |
| 1585180800000 | 468.27 |
| 1585267200000 | 469 |
| 1585526400000 | 479.63 |
| 1585612800000 | 465.16 |
| 1585699200000 | 435.1 |
| 1585785600000 | 440.11 |
| 1585872000000 | 434.55 |
| 1586131200000 | 467.07 |
| 1586217600000 | 469.07 |
| 1586304000000 | 504.2 |
| 1586390400000 | 530.97 |
| 1586822400000 | 523.36 |
| 1586908800000 | 503.21 |
| 1586995200000 | 499.43 |
| 1587081600000 | 515.66 |
| 1587340800000 | 495.94 |
| 1587427200000 | 487.88 |
| 1587513600000 | 496.71 |
| 1587600000000 | 490.66 |
| 1587686400000 | 492.59 |
| 1587945600000 | 508.04 |
| 1588032000000 | 509.15 |
| 1588118400000 | 512.5599 |
| 1588204800000 | 508.66 |
| 1588291200000 | 492.28 |
| 1588550400000 | 491.72 |
| 1588636800000 | 495.09 |
| 1588723200000 | 485.68 |
| 1588809600000 | 491.26 |
| 1588896000000 | 500.85 |
| 1589155200000 | 495.12 |
| 1589241600000 | 473.59 |
| 1589328000000 | 465.24 |
| 1589414400000 | 466.36 |
| 1589500800000 | 464.65 |
| 1589760000000 | 489.22 |
| 1589846400000 | 482 |
| 1589932800000 | 485.89 |
| 1590019200000 | 484.09 |
| 1590105600000 | 493.66 |
| 1590364800000 | 493.66 |
| 1590451200000 | 509.85 |
| 1590537600000 | 519.44 |
| 1590624000000 | 524.0599 |
| 1590710400000 | 519.95 |
| 1590969600000 | 531.76 |
| 1591056000000 | 534.46 |
| 1591142400000 | 548.38 |
| 1591228800000 | 540.05 |
| 1591315200000 | 558.55 |
| 1591574400000 | 571.03 |
| 1591660800000 | 563.99 |
| 1591747200000 | 552.37 |
| 1591833600000 | 519.16 |
| 1591920000000 | 536.99 |
| 1592179200000 | 543.5599 |
| 1592265600000 | 553.3 |
| 1592352000000 | 547.2 |
| 1592438400000 | 540.33 |
| 1592524800000 | 534.08 |
| 1592784000000 | 532.96 |
| 1592870400000 | 530.91 |
| 1592956800000 | 516.4299 |
| 1593043200000 | 522.58 |
| 1593129600000 | 512.6799 |
| 1593388800000 | 520.75 |
| 1593475200000 | 529.04 |
| 1593561600000 | 542.42 |
| 1593648000000 | 540.16 |
| 1593734400000 | 540.16 |
| 1593993600000 | 540.74 |
| 1594080000000 | 532.49 |
| 1594166400000 | 532.53 |
| 1594252800000 | 530.87 |
| 1594339200000 | 531.26 |
| 1594598400000 | 522.61 |
| 1594684800000 | 527.65 |
| 1594771200000 | 531.34 |
| 1594857600000 | 525.51 |
| 1594944000000 | 533.53 |
| 1595203200000 | 528.52 |
| 1595289600000 | 528.82 |
| 1595376000000 | 536.2 |
| 1595462400000 | 533.35 |
| 1595548800000 | 531.27 |
| 1595808000000 | 537.3 |
| 1595894400000 | 547.32 |
| 1595980800000 | 560.0599 |
| 1596067200000 | 556.66 |
| 1596153600000 | 556.47 |
| 1596412800000 | 548.79 |
| 1596499200000 | 555.11 |
| 1596585600000 | 552.17 |
| 1596672000000 | 552.57 |
| 1596758400000 | 559.63 |
| 1597017600000 | 558.9299 |
| 1597104000000 | 548.62 |
| 1597190400000 | 555.37 |
| 1597276800000 | 549.37 |
| 1597363200000 | 549.61 |
| 1597622400000 | 554.63 |
| 1597708800000 | 553.69 |
| 1597795200000 | 543.28 |
| 1597881600000 | 548.78 |
| 1597968000000 | 549.84 |
| 1598227200000 | 551.9299 |
| 1598313600000 | 553.27 |
| 1598400000000 | 548.74 |
| 1598486400000 | 556.14 |
| 1598572800000 | 559.85 |
| 1598832000000 | 555.19 |
| 1598918400000 | 555.58 |
| 1599004800000 | 566.96 |
| 1599091200000 | 557.28 |
| 1599177600000 | 554.09 |
| 1599436800000 | 554.09 |
| 1599523200000 | 546.98 |
| 1599609600000 | 554.12 |
| 1599696000000 | 546.47 |
| 1599782400000 | 545.1 |
| 1600041600000 | 557.7 |
| 1600128000000 | 564.6 |
| 1600214400000 | 566.87 |
| 1600300800000 | 555.3099 |
| 1600387200000 | 544.77 |
| 1600646400000 | 531.45 |
| 1600732800000 | 538.75 |
| 1600819200000 | 523.6 |
| 1600905600000 | 525.75 |
| 1600992000000 | 536.75 |
| 1601251200000 | 545.98 |
| 1601337600000 | 542.84 |
| 1601424000000 | 545.11 |
| 1601510400000 | 554.83 |
| 1601596800000 | 562.65 |
| 1601856000000 | 566.42 |
| 1601942400000 | 561.76 |
| 1602028800000 | 563.55 |
| 1602115200000 | 571.89 |
| 1602201600000 | 570.24 |
| 1602460800000 | 573 |
| 1602547200000 | 564.7 |
| 1602633600000 | 558.28 |
| 1602720000000 | 560.32 |
| 1602806400000 | 557.29 |
| 1603065600000 | 548.94 |
| 1603152000000 | 552.41 |
| 1603238400000 | 550.48 |
| 1603324800000 | 546.46 |
| 1603411200000 | 549.71 |
| 1603670400000 | 543.71 |
| 1603756800000 | 537.21 |
| 1603843200000 | 524.38 |
| 1603929600000 | 532.17 |
| 1604016000000 | 528.09 |
| 1604275200000 | 541.1 |
| 1604361600000 | 550.03 |
| 1604448000000 | 553.94 |
| 1604534400000 | 555.52 |
| 1604620800000 | 555.2 |
| 1604880000000 | 560.6 |
| 1604966400000 | 564.14 |
| 1605052800000 | 570.02 |
| 1605139200000 | 564.95 |
| 1605225600000 | 576.94 |
| 1605484800000 | 579.07 |
| 1605571200000 | 578.96 |
| 1605657600000 | 568.6 |
| 1605744000000 | 569.95 |
| 1605830400000 | 566.91 |
| 1606089600000 | 564.37 |
| 1606176000000 | 563.48 |
| 1606262400000 | 565.34 |
| 1606348800000 | 565.34 |
| 1606435200000 | 564.17 |
| 1606694400000 | 561.3099 |
| 1606780800000 | 567.35 |
| 1606867200000 | 560.16 |
| 1606953600000 | 564.35 |
| 1607040000000 | 571.82 |
| 1607299200000 | 567.55 |
| 1607385600000 | 565.24 |
| 1607472000000 | 559.25 |
| 1607558400000 | 556.36 |
| 1607644800000 | 557.55 |
| 1607904000000 | 555.07 |
| 1607990400000 | 564.34 |
| 1608076800000 | 564.78 |
| 1608163200000 | 572.6 |
| 1608249600000 | 562.75 |
| 1608508800000 | 559.59 |
| 1608595200000 | 563.67 |
| 1608681600000 | 558.64 |
| 1608768000000 | 563.23 |
| 1609113600000 | 567.82 |
| 1609200000000 | 563.54 |
| 1609286400000 | 565.98 |
| 1609372800000 | 572.76 |
| 1609718400000 | 553.97 |
| 1609804800000 | 554.1799 |
| 1609891200000 | 550.96 |
| 1609977600000 | 552.89 |
| 1610064000000 | 559.49 |
| 1610323200000 | 550.87 |
| 1610409600000 | 550.15 |
| 1610496000000 | 556.4299 |
| 1610582400000 | 558.07 |
| 1610668800000 | 565 |
| 1610928000000 | 565 |
| 1611014400000 | 563.41 |
| 1611100800000 | 575.35 |
| 1611187200000 | 574 |
| 1611273600000 | 575.17 |
| 1611532800000 | 579.01 |
| 1611619200000 | 583.72 |
| 1611705600000 | 572.57 |
| 1611792000000 | 576.21 |
| 1611878400000 | 570.88 |
| 1612137600000 | 585.65 |
| 1612224000000 | 589.16 |
| 1612310400000 | 586.58 |
| 1612396800000 | 589.38 |
| 1612483200000 | 591.33 |
| 1612742400000 | 592.5599 |
| 1612828800000 | 595.79 |
| 1612915200000 | 598.69 |
| 1613001600000 | 600.6 |
| 1613088000000 | 601.15 |
| 1613347200000 | 601.15 |
| 1613433600000 | 594.82 |
| 1613520000000 | 594.14 |
| 1613606400000 | 593.39 |
| 1613692800000 | 595.25 |
| 1613952000000 | 595.29 |
| 1614038400000 | 596.8 |
| 1614124800000 | 597.46 |
| 1614211200000 | 587.88 |
| 1614297600000 | 578.55 |
| 1614556800000 | 579.12 |
| 1614643200000 | 574.54 |
| 1614729600000 | 565.79 |
| 1614816000000 | 559.65 |
| 1614902400000 | 566.47 |
| 1615161600000 | 566.99 |
| 1615248000000 | 574.84 |
| 1615334400000 | 580.57 |
| 1615420800000 | 589.29 |
| 1615507200000 | 598.15 |
| 1615766400000 | 606.33 |
| 1615852800000 | 606.3 |
| 1615939200000 | 605.12 |
| 1616025600000 | 599.53 |
| 1616112000000 | 592.78 |
| 1616371200000 | 600.05 |
| 1616457600000 | 601.98 |
| 1616544000000 | 597.2 |
| 1616630400000 | 600.88 |
| 1616716800000 | 615.04 |
| 1616976000000 | 613.4299 |
| 1617062400000 | 611.27 |
| 1617148800000 | 610.12 |
| 1617235200000 | 620.82 |
| 1617667200000 | 626.1799 |
| 1617753600000 | 626.4 |
| 1617840000000 | 624.84 |
| 1617926400000 | 625.3099 |
| 1618185600000 | 628.44 |
| 1618272000000 | 633.13 |
| 1618358400000 | 628.11 |
| 1618444800000 | 640.7 |
| 1618531200000 | 641.13 |
| 1618790400000 | 642.66 |
| 1618876800000 | 649.54 |
| 1618963200000 | 652.23 |
| 1619049600000 | 649.83 |
| 1619136000000 | 654.03 |
| 1619395200000 | 655.75 |
| 1619481600000 | 655.24 |
| 1619568000000 | 651.22 |
| 1619654400000 | 655.32 |
| 1619740800000 | 658.59 |
| 1620000000000 | 655.3099 |
| 1620086400000 | 650.61 |
| 1620172800000 | 640.25 |
| 1620259200000 | 642.47 |
| 1620345600000 | 651.2 |
| 1620604800000 | 652.37 |
| 1620691200000 | 645.95 |
| 1620777600000 | 630.02 |
| 1620864000000 | 636.66 |
| 1620950400000 | 643.55 |
| 1621209600000 | 643.35 |
| 1621296000000 | 644.32 |
| 1621382400000 | 642.42 |
| 1621468800000 | 651.64 |
| 1621555200000 | 649.91 |
| 1621814400000 | 657.0599 |
| 1621900800000 | 659.41 |
| 1621987200000 | 660.62 |
| 1622073600000 | 658.83 |
| 1622160000000 | 663.41 |
| 1622419200000 | 663.41 |
| 1622505600000 | 673.08 |
| 1622592000000 | 681.3 |
| 1622678400000 | 679.28 |
| 1622764800000 | 680.69 |
| 1623024000000 | 686.51 |
| 1623110400000 | 690.47 |
| 1623196800000 | 691.38 |
| 1623283200000 | 698.0599 |
| 1623369600000 | 694.79 |
| 1623628800000 | 698.98 |
| 1623715200000 | 691.23 |
| 1623801600000 | 685.82 |
| 1623888000000 | 689.65 |
| 1623974400000 | 679.63 |
| 1624233600000 | 692.25 |
| 1624320000000 | 690.23 |
| 1624406400000 | 687.77 |
| 1624492800000 | 685.16 |
| 1624579200000 | 689.39 |
| 1624838400000 | 689.63 |
| 1624924800000 | 688.2 |
| 1625011200000 | 682.86 |
| 1625097600000 | 684.88 |
| 1625184000000 | 688.07 |
| 1625443200000 | 688.07 |
| 1625529600000 | 695.16 |
| 1625616000000 | 699.09 |
| 1625702400000 | 698.25 |
| 1625788800000 | 707.32 |
| 1626048000000 | 712.4 |
| 1626134400000 | 703.07 |
| 1626220800000 | 708.63 |
| 1626307200000 | 710.3099 |
| 1626393600000 | 711.48 |
| 1626652800000 | 701.14 |
| 1626739200000 | 714.83 |
| 1626825600000 | 712.72 |
| 1626912000000 | 708.71 |
| 1626998400000 | 715.22 |
| 1627257600000 | 714.4299 |
| 1627344000000 | 719.79 |
| 1627430400000 | 715.8 |
| 1627516800000 | 714.16 |
| 1627603200000 | 716.64 |
| 1627862400000 | 716.39 |
| 1627948800000 | 718.51 |
| 1628035200000 | 716.76 |
| 1628121600000 | 722.16 |
| 1628208000000 | 718.1799 |
| 1628467200000 | 715.22 |
| 1628553600000 | 706.22 |
| 1628640000000 | 709.54 |
| 1628726400000 | 711.95 |
| 1628812800000 | 716.65 |
| 1629072000000 | 717.27 |
| 1629158400000 | 718.33 |
| 1629244800000 | 710.9299 |
| 1629331200000 | 716.85 |
| 1629417600000 | 720.6 |
| 1629676800000 | 717.83 |
| 1629763200000 | 713.01 |
| 1629849600000 | 711.77 |
| 1629936000000 | 712.44 |
| 1630022400000 | 718.38 |
| 1630281600000 | 726.6799 |
| 1630368000000 | 730.86 |
| 1630454400000 | 743.8 |
| 1630540800000 | 747.76 |
| 1630627200000 | 748 |
| 1630886400000 | 748 |
| 1630972800000 | 739.67 |
| 1631059200000 | 744.26 |
| 1631145600000 | 728.76 |
| 1631232000000 | 720.14 |
| 1631491200000 | 722.6799 |
| 1631577600000 | 721.33 |
| 1631664000000 | 723.27 |
| 1631750400000 | 724.63 |
| 1631836800000 | 718.24 |
| 1632096000000 | 714.47 |
| 1632182400000 | 714.29 |
| 1632268800000 | 720.13 |
| 1632355200000 | 716.62 |
| 1632441600000 | 707.51 |
| 1632700800000 | 695.62 |
| 1632787200000 | 690.8099 |
| 1632873600000 | 695.51 |
| 1632960000000 | 685.59 |
| 1633046400000 | 692.72 |
| 1633305600000 | 692.3 |
| 1633392000000 | 687.58 |
| 1633478400000 | 694.49 |
| 1633564800000 | 695.96 |
| 1633651200000 | 688.25 |
| 1633910400000 | 689.36 |
| 1633996800000 | 698.97 |
| 1634083200000 | 703.91 |
| 1634169600000 | 714.08 |
| 1634256000000 | 714.16 |
| 1634515200000 | 714.94 |
| 1634601600000 | 718.16 |
| 1634688000000 | 728.54 |
| 1634774400000 | 731.9299 |
| 1634860800000 | 736.79 |
| 1635120000000 | 738.9 |
| 1635206400000 | 741.9299 |
| 1635292800000 | 734.48 |
| 1635379200000 | 745.01 |
| 1635465600000 | 736.8 |
| 1635724800000 | 736.87 |
| 1635811200000 | 741.71 |
| 1635897600000 | 742.15 |
| 1635984000000 | 734.36 |
| 1636070400000 | 734.98 |
| 1636329600000 | 735.48 |
| 1636416000000 | 737.6799 |
| 1636502400000 | 733.84 |
| 1636588800000 | 734.02 |
| 1636675200000 | 734.65 |
| 1636934400000 | 738.1799 |
| 1637020800000 | 734.39 |
| 1637107200000 | 738.04 |
| 1637193600000 | 737.4299 |
| 1637280000000 | 733.62 |
| 1637539200000 | 728.89 |
| 1637625600000 | 736.77 |
| 1637712000000 | 746.55 |
| 1637798400000 | 746.55 |
| 1637884800000 | 727.59 |
| 1638144000000 | 737.25 |
| 1638230400000 | 721.35 |
| 1638316800000 | 711.11 |
| 1638403200000 | 730.5599 |
| 1638489600000 | 728.94 |
| 1638748800000 | 738.24 |
| 1638835200000 | 750.77 |
| 1638921600000 | 755.26 |
| 1639008000000 | 745.38 |
| 1639094400000 | 748.49 |
| 1639353600000 | 758.21 |
| 1639440000000 | 748.66 |
| 1639526400000 | 760.32 |
| 1639612800000 | 762.36 |
| 1639699200000 | 760.75 |
| 1639958400000 | 755.7 |
| 1640044800000 | 760.83 |
| 1640131200000 | 768.34 |
| 1640217600000 | 766.4 |
| 1640304000000 | 766.4 |
| 1640563200000 | 781.25 |
| 1640649600000 | 784.37 |
| 1640736000000 | 789.55 |
| 1640822400000 | 792.38 |
| 1640908800000 | 794.02 |
| 1641168000000 | 785.77 |
| 1641254400000 | 782.7 |
| 1641340800000 | 758.01 |
| 1641427200000 | 757.94 |
| 1641513600000 | 752.62 |
| 1641772800000 | 748.28 |
| 1641859200000 | 748.45 |
| 1641945600000 | 750.79 |
| 1642032000000 | 748.1799 |
| 1642118400000 | 740.4 |
| 1642377600000 | 740.4 |
| 1642464000000 | 735.09 |
| 1642550400000 | 726.53 |
| 1642636800000 | 719.26 |
| 1642723200000 | 718.6 |
| 1642982400000 | 719.25 |
| 1643068800000 | 716.39 |
| 1643155200000 | 704.6 |
| 1643241600000 | 692.9 |
| 1643328000000 | 716.52 |
| 1643587200000 | 725.95 |
| 1643673600000 | 721.12 |
| 1643760000000 | 733.04 |
| 1643846400000 | 724.8099 |
| 1643932800000 | 716.39 |
| 1644192000000 | 715.2 |
| 1644278400000 | 709.8 |
| 1644364800000 | 726.86 |
| 1644451200000 | 707 |
| 1644537600000 | 698.48 |
| 1644796800000 | 691.37 |
| 1644883200000 | 694.2 |
| 1644969600000 | 695.32 |
| 1645056000000 | 687.94 |
| 1645142400000 | 684.65 |
| 1645401600000 | 684.65 |
| 1645488000000 | 682.42 |
| 1645574400000 | 670.91 |
| 1645660800000 | 683.82 |
| 1645747200000 | 701.1 |
| 1646006400000 | 688.98 |
| 1646092800000 | 687.14 |
| 1646179200000 | 699.74 |
| 1646265600000 | 706.37 |
| 1646352000000 | 711.79 |
| 1646611200000 | 697.85 |
| 1646697600000 | 692.17 |
| 1646784000000 | 702.94 |
| 1646870400000 | 705.2 |
| 1646956800000 | 698.54 |
| 1647216000000 | 693.73 |
| 1647302400000 | 699.1799 |
| 1647388800000 | 707.21 |
| 1647475200000 | 717.9299 |
| 1647561600000 | 719.8099 |
| 1647820800000 | 715.58 |
| 1647907200000 | 716.57 |
| 1647993600000 | 709.16 |
| 1648080000000 | 713.54 |
| 1648166400000 | 722.0599 |
| 1648425600000 | 731.54 |
| 1648512000000 | 751.98 |
| 1648598400000 | 747.46 |
| 1648684800000 | 738.4 |
| 1648771200000 | 753.36 |
| 1649030400000 | 750.9 |
| 1649116800000 | 751.02 |
| 1649203200000 | 762.4 |
| 1649289600000 | 756.0599 |
| 1649376000000 | 758.45 |
| 1649635200000 | 748.66 |
| 1649721600000 | 746.55 |
| 1649808000000 | 750.08 |
| 1649894400000 | 745.95 |
| 1650326400000 | 759.91 |
| 1650412800000 | 773.52 |
| 1650499200000 | 768.71 |
| 1650585600000 | 755.03 |
| 1650844800000 | 752.23 |
| 1650931200000 | 740.12 |
| 1651017600000 | 736.1799 |
| 1651104000000 | 749.84 |
| 1651190400000 | 714.27 |
| 1651449600000 | 696.4 |
| 1651536000000 | 704.33 |
| 1651622400000 | 711.74 |
| 1651708800000 | 693.7 |
| 1651795200000 | 686.39 |
| 1652054400000 | 654.94 |
| 1652140800000 | 640.76 |
| 1652227200000 | 639.79 |
| 1652313600000 | 644.77 |
| 1652400000000 | 662.04 |
| 1652659200000 | 656.66 |
| 1652745600000 | 663.71 |
| 1652832000000 | 644.39 |
| 1652918400000 | 644.08 |
| 1653004800000 | 651.63 |
| 1653264000000 | 659.4299 |
| 1653350400000 | 666.95 |
| 1653436800000 | 671.34 |
| 1653523200000 | 670.83 |
| 1653609600000 | 689.6799 |
| 1653868800000 | 689.6799 |
| 1653955200000 | 680.6799 |
| 1654041600000 | 674.23 |
| 1654128000000 | 684.59 |
| 1654214400000 | 675.95 |
| 1654473600000 | 673.59 |
| 1654560000000 | 681.47 |
| 1654646400000 | 665.4 |
| 1654732800000 | 650.46 |
| 1654819200000 | 635.75 |
| 1655078400000 | 605.82 |
| 1655164800000 | 600.89 |
| 1655251200000 | 614.98 |
| 1655337600000 | 600.32 |
| 1655424000000 | 604.04 |
| 1655683200000 | 604.04 |
| 1655769600000 | 614.8 |
| 1655856000000 | 624.5599 |
| 1655942400000 | 637.28 |
| 1656028800000 | 650.57 |
| 1656288000000 | 648.8099 |
| 1656374400000 | 640.32 |
| 1656460800000 | 635.96 |
| 1656547200000 | 636 |
| 1656633600000 | 647.44 |
| 1656892800000 | 647.44 |
| 1656979200000 | 644.57 |
| 1657065600000 | 644.97 |
| 1657152000000 | 645.23 |
| 1657238400000 | 642.01 |
| 1657497600000 | 642.14 |
| 1657584000000 | 637.42 |
| 1657670400000 | 634.46 |
| 1657756800000 | 628.22 |
| 1657843200000 | 639.11 |
| 1658102400000 | 632.24 |
| 1658188800000 | 648.65 |
| 1658275200000 | 645.52 |
| 1658361600000 | 652.24 |
| 1658448000000 | 657.0599 |
| 1658707200000 | 657.46 |
| 1658793600000 | 658.9 |
| 1658880000000 | 664.28 |
| 1658966400000 | 688.14 |
| 1659052800000 | 690.92 |
| 1659312000000 | 684.4 |
| 1659398400000 | 675.99 |
| 1659484800000 | 678.24 |
| 1659571200000 | 679.25 |
| 1659657600000 | 681.3 |
| 1659916800000 | 685.96 |
| 1660003200000 | 691.13 |
| 1660089600000 | 701.1 |
| 1660176000000 | 697.0599 |
| 1660262400000 | 709.17 |
| 1660521600000 | 712.46 |
| 1660608000000 | 709.62 |
| 1660694400000 | 707.46 |
| 1660780800000 | 701.75 |
| 1660867200000 | 695.28 |
| 1661126400000 | 681.4 |
| 1661212800000 | 671.21 |
| 1661299200000 | 675.69 |
| 1661385600000 | 686.37 |
| 1661472000000 | 669.05 |
| 1661731200000 | 663.39 |
| 1661817600000 | 653.65 |
| 1661904000000 | 651.61 |
| 1661990400000 | 654.02 |
| 1662076800000 | 643.83 |
| 1662336000000 | 643.83 |
| 1662422400000 | 652.1 |
| 1662508800000 | 664.87 |
| 1662595200000 | 666.6 |
| 1662681600000 | 672.48 |
| 1662940800000 | 678.05 |
| 1663027200000 | 653.4 |
| 1663113600000 | 644.85 |
| 1663200000000 | 630.37 |
| 1663286400000 | 629.96 |
| 1663545600000 | 628.78 |
| 1663632000000 | 612.86 |
| 1663718400000 | 603.61 |
| 1663804800000 | 598.45 |
| 1663891200000 | 591.15 |
| 1664150400000 | 575.57 |
| 1664236800000 | 568.08 |
| 1664323200000 | 578.6 |
| 1664409600000 | 562.14 |
| 1664496000000 | 567.55 |
| 1664755200000 | 578.42 |
| 1664841600000 | 588.04 |
| 1664928000000 | 577.26 |
| 1665014400000 | 559.28 |
| 1665100800000 | 545.57 |
| 1665360000000 | 539.16 |
| 1665446400000 | 544.6 |
| 1665532800000 | 536.97 |
| 1665619200000 | 546.6 |
| 1665705600000 | 532.24 |
| 1665964800000 | 552.71 |
| 1666051200000 | 559.49 |
| 1666137600000 | 545.36 |
| 1666224000000 | 542.7 |
| 1666310400000 | 545.85 |
| 1666569600000 | 545.21 |
| 1666656000000 | 567.23 |
| 1666742400000 | 568.28 |
| 1666828800000 | 568.82 |
| 1666915200000 | 582.02 |
| 1667174400000 | 581 |
| 1667260800000 | 579.35 |
| 1667347200000 | 564.03 |
| 1667433600000 | 564.09 |
| 1667520000000 | 570.79 |
| 1667779200000 | 570.75 |
| 1667865600000 | 574.62 |
| 1667952000000 | 568.77 |
| 1668038400000 | 611.74 |
| 1668124800000 | 611 |
| 1668384000000 | 594.85 |
| 1668470400000 | 602.28 |
| 1668556800000 | 597.42 |
| 1668643200000 | 592.5 |
| 1668729600000 | 600.26 |
| 1668988800000 | 604.4299 |
| 1669075200000 | 606.59 |
| 1669161600000 | 607.61 |
| 1669248000000 | 607.61 |
| 1669334400000 | 611.46 |
| 1669593600000 | 594.42 |
| 1669680000000 | 604.24 |
| 1669766400000 | 618.5 |
| 1669852800000 | 617.59 |
| 1669939200000 | 615.41 |
| 1670198400000 | 604.59 |
| 1670284800000 | 599.77 |
| 1670371200000 | 600.85 |
| 1670457600000 | 605.29 |
| 1670544000000 | 603.52 |
| 1670803200000 | 609.0599 |
| 1670889600000 | 621.28 |
| 1670976000000 | 615.71 |
| 1671062400000 | 607.6 |
| 1671148800000 | 591.08 |
| 1671408000000 | 584.45 |
| 1671494400000 | 582.6799 |
| 1671580800000 | 588.47 |
| 1671667200000 | 586.01 |
| 1671753600000 | 590.97 |
| 1672099200000 | 590.47 |
| 1672185600000 | 581.34 |
| 1672272000000 | 594.03 |
| 1672358400000 | 588.6 |
| 1672617600000 | 588.6 |
| 1672704000000 | 589.84 |
| 1672790400000 | 602.73 |
| 1672876800000 | 585.26 |
| 1672963200000 | 602.05 |
| 1673222400000 | 602.01 |
| 1673308800000 | 604.1799 |
| 1673395200000 | 625.83 |
| 1673481600000 | 632.09 |
| 1673568000000 | 628.47 |
| 1673827200000 | 628.47 |
| 1673913600000 | 628.75 |
| 1674000000000 | 618.94 |
| 1674086400000 | 616.02 |
| 1674172800000 | 623.67 |
| 1674432000000 | 624.92 |
| 1674518400000 | 627.46 |
| 1674604800000 | 627.6 |
| 1674691200000 | 634.57 |
| 1674777600000 | 639.92 |
| 1675036800000 | 632.3 |
| 1675123200000 | 644.65 |
| 1675209600000 | 649.19 |
| 1675296000000 | 663.3 |
| 1675382400000 | 649.69 |
| 1675641600000 | 645.46 |
| 1675728000000 | 644.15 |
| 1675814400000 | 642.07 |
| 1675900800000 | 635.66 |
| 1675987200000 | 637.55 |
| 1676246400000 | 642.57 |
| 1676332800000 | 636.65 |
| 1676419200000 | 638.76 |
| 1676505600000 | 633.01 |
| 1676592000000 | 630.29 |
| 1676851200000 | 630.29 |
| 1676937600000 | 618.3099 |
| 1677024000000 | 611.3 |
| 1677110400000 | 615.87 |
| 1677196800000 | 605.3099 |
| 1677456000000 | 606.25 |
| 1677542400000 | 605.83 |
| 1677628800000 | 596.62 |
| 1677715200000 | 604.3099 |
| 1677801600000 | 614.82 |
| 1678060800000 | 612.34 |
| 1678147200000 | 597.41 |
| 1678233600000 | 604.7 |
| 1678320000000 | 591.11 |
| 1678406400000 | 572.49 |
| 1678665600000 | 581.7 |
| 1678752000000 | 587.1 |
| 1678838400000 | 586.98 |
| 1678924800000 | 587 |
| 1679011200000 | 574.41 |
| 1679270400000 | 580.3 |
| 1679356800000 | 576.57 |
| 1679443200000 | 555.99 |
| 1679529600000 | 552.65 |
| 1679616000000 | 566.97 |
| 1679875200000 | 565.22 |
| 1679961600000 | 563.78 |
| 1680048000000 | 576.62 |
| 1680134400000 | 583.69 |
| 1680220800000 | 596 |
| 1680480000000 | 590.33 |
| 1680566400000 | 590.17 |
| 1680652800000 | 587.14 |
| 1680739200000 | 591.22 |
| 1681171200000 | 596.48 |
| 1681257600000 | 594.49 |
| 1681344000000 | 592.82 |
| 1681430400000 | 582.91 |
| 1681689600000 | 595.57 |
| 1681776000000 | 594.91 |
| 1681862400000 | 598.04 |
| 1681948800000 | 591.49 |
| 1682035200000 | 592.74 |
| 1682294400000 | 591.1 |
| 1682380800000 | 585.62 |
| 1682467200000 | 581.65 |
| 1682553600000 | 596.11 |
| 1682640000000 | 602.85 |
| 1682899200000 | 597.53 |
| 1682985600000 | 586.9 |
| 1683072000000 | 583.22 |
| 1683158400000 | 588.47 |
| 1683244800000 | 597.46 |
| 1683504000000 | 593.74 |
| 1683590400000 | 591.32 |
| 1683676800000 | 597.33 |
| 1683763200000 | 591.33 |
| 1683849600000 | 591.98 |
| 1684108800000 | 590.72 |
| 1684195200000 | 575.98 |
| 1684281600000 | 582.73 |
| 1684368000000 | 579.14 |
| 1684454400000 | 578.6799 |
| 1684713600000 | 582.63 |
| 1684800000000 | 575.3099 |
| 1684886400000 | 563.28 |
| 1684972800000 | 564.51 |
| 1685059200000 | 571 |
| 1685318400000 | 571 |
| 1685404800000 | 572.57 |
| 1685491200000 | 576.27 |
| 1685577600000 | 576.79 |
| 1685664000000 | 589.19 |
| 1685923200000 | 586.02 |
| 1686009600000 | 589.57 |
| 1686096000000 | 598.2 |
| 1686182400000 | 595.4299 |
| 1686268800000 | 592 |
| 1686528000000 | 592.49 |
| 1686614400000 | 596.74 |
| 1686700800000 | 599.35 |
| 1686787200000 | 602.36 |
| 1686873600000 | 601.8099 |
| 1687132800000 | 601.8099 |
| 1687219200000 | 595.08 |
| 1687305600000 | 592.57 |
| 1687392000000 | 584.1 |
| 1687478400000 | 577.39 |
| 1687737600000 | 589.67 |
| 1687824000000 | 596 |
| 1687910400000 | 597.1 |
| 1687996800000 | 602.47 |
| 1688083200000 | 605.7 |
| 1688342400000 | 610.9 |
| 1688428800000 | 610.9 |
| 1688515200000 | 613.4 |
| 1688601600000 | 609.82 |
| 1688688000000 | 606.86 |
| 1688947200000 | 608.88 |
| 1689033600000 | 615.69 |
| 1689120000000 | 618.67 |
| 1689206400000 | 622.73 |
| 1689292800000 | 622.61 |
| 1689552000000 | 617.39 |
| 1689638400000 | 612.08 |
| 1689724800000 | 618.95 |
| 1689811200000 | 617.47 |
| 1689897600000 | 620.46 |
| 1690156800000 | 626.41 |
| 1690243200000 | 621.86 |
| 1690329600000 | 624 |
| 1690416000000 | 610.21 |
| 1690502400000 | 607.97 |
| 1690761600000 | 611.86 |
| 1690848000000 | 611.26 |
| 1690934400000 | 608.28 |
| 1691020800000 | 600.1799 |
| 1691107200000 | 593.99 |
| 1691366400000 | 601.33 |
| 1691452800000 | 598.49 |
| 1691539200000 | 599.92 |
| 1691625600000 | 597.77 |
| 1691712000000 | 598.86 |
| 1691971200000 | 595.59 |
| 1692057600000 | 589.4299 |
| 1692144000000 | 582.46 |
| 1692230400000 | 578.25 |
| 1692316800000 | 579.9 |
| 1692576000000 | 574.79 |
| 1692662400000 | 576.8 |
| 1692748800000 | 585.19 |
| 1692835200000 | 582.82 |
| 1692921600000 | 584.34 |
| 1693180800000 | 588.51 |
| 1693267200000 | 594.97 |
| 1693353600000 | 597.21 |
| 1693440000000 | 592.86 |
| 1693526400000 | 592.38 |
| 1693785600000 | 592.38 |
| 1693872000000 | 586.66 |
| 1693958400000 | 585.22 |
| 1694044800000 | 589.62 |
| 1694131200000 | 585.91 |
| 1694390400000 | 586.1799 |
| 1694476800000 | 586.3 |
| 1694563200000 | 580.72 |
| 1694649600000 | 591.14 |
| 1694736000000 | 588.62 |
| 1694995200000 | 583.87 |
| 1695081600000 | 580.72 |
| 1695168000000 | 582.07 |
| 1695254400000 | 561.95 |
| 1695340800000 | 557.74 |
| 1695600000000 | 557.04 |
| 1695686400000 | 546.99 |
| 1695772800000 | 542.13 |
| 1695859200000 | 547.12 |
| 1695945600000 | 549.0599 |
| 1696204800000 | 539.6 |
| 1696291200000 | 529.6 |
| 1696377600000 | 535.76 |
| 1696464000000 | 539.36 |
| 1696550400000 | 541.53 |
| 1696809600000 | 548.5 |
| 1696896000000 | 549.99 |
| 1696982400000 | 560.38 |
| 1697068800000 | 552.97 |
| 1697155200000 | 552.89 |
| 1697414400000 | 558.39 |
| 1697500800000 | 555.76 |
| 1697587200000 | 543.96 |
| 1697673600000 | 530.87 |
| 1697760000000 | 527.89 |
| 1698019200000 | 523.63 |
| 1698105600000 | 529.8099 |
| 1698192000000 | 519.04 |
| 1698278400000 | 530.21 |
| 1698364800000 | 521.96 |
| 1698624000000 | 523.49 |
| 1698710400000 | 533.95 |
| 1698796800000 | 536.76 |
| 1698883200000 | 553.13 |
| 1698969600000 | 565.72 |
| 1699228800000 | 558.04 |
| 1699315200000 | 553.37 |
| 1699401600000 | 556.49 |
| 1699488000000 | 548.38 |
| 1699574400000 | 554.17 |
| 1699833600000 | 549.9 |
| 1699920000000 | 578.96 |
| 1700006400000 | 580.17 |
| 1700092800000 | 580.9 |
| 1700179200000 | 579.61 |
| 1700438400000 | 584.1799 |
| 1700524800000 | 581.74 |
| 1700611200000 | 583.9 |
| 1700697600000 | 583.9 |
| 1700784000000 | 586.12 |
| 1701043200000 | 588.32 |
| 1701129600000 | 591.51 |
| 1701216000000 | 595.9299 |
| 1701302400000 | 601.03 |
| 1701388800000 | 613.21 |
| 1701648000000 | 616.39 |
| 1701734400000 | 613.62 |
| 1701820800000 | 611.49 |
| 1701907200000 | 612.05 |
| 1701993600000 | 610.27 |
| 1702252800000 | 612.27 |
| 1702339200000 | 612.28 |
| 1702425600000 | 633.63 |
| 1702512000000 | 650.39 |
| 1702598400000 | 642.83 |
| 1702857600000 | 640.84 |
| 1702944000000 | 645.26 |
| 1703030400000 | 636.88 |
| 1703116800000 | 642.67 |
| 1703203200000 | 644.79 |
| 1703635200000 | 653.13 |
| 1703721600000 | 656.98 |
| 1703808000000 | 649.73 |
| 1704153600000 | 655.79 |
| 1704240000000 | 640.64 |
| 1704326400000 | 638.94 |
| 1704412800000 | 637.5 |
| 1704672000000 | 646.95 |
| 1704758400000 | 642.36 |
| 1704844800000 | 643.1 |
| 1704931200000 | 637.19 |
| 1705017600000 | 642.17 |
| 1705276800000 | 642.17 |
| 1705363200000 | 638.25 |
| 1705449600000 | 626.6 |
| 1705536000000 | 622.57 |
| 1705622400000 | 628.42 |
| 1705881600000 | 630.9 |
| 1705968000000 | 627.34 |
| 1706054400000 | 618.42 |
| 1706140800000 | 625.88 |
| 1706227200000 | 623.65 |
| 1706486400000 | 627.94 |
| 1706572800000 | 622.44 |
| 1706659200000 | 618.66 |
| 1706745600000 | 629.9 |
| 1706832000000 | 621.9299 |
| 1707091200000 | 609.32 |
| 1707177600000 | 618.2 |
| 1707264000000 | 617.8 |
| 1707350400000 | 621.11 |
| 1707436800000 | 622.64 |
| 1707696000000 | 620.33 |
| 1707782400000 | 609.13 |
| 1707868800000 | 613.38 |
| 1707955200000 | 627.42 |
| 1708041600000 | 621.52 |
| 1708300800000 | 621.52 |
| 1708387200000 | 620.67 |
| 1708473600000 | 625.3 |
| 1708560000000 | 626.71 |
| 1708646400000 | 627.48 |
| 1708905600000 | 620.39 |
| 1708992000000 | 620.82 |
| 1709078400000 | 628.75 |
| 1709164800000 | 634.29 |
| 1709251200000 | 640.66 |
| 1709510400000 | 647.47 |
| 1709596800000 | 639.52 |
| 1709683200000 | 643.15 |
| 1709769600000 | 643.16 |
| 1709856000000 | 650.49 |
| 1710115200000 | 647.46 |
| 1710201600000 | 645.5599 |
| 1710288000000 | 641.75 |
| 1710374400000 | 632.2 |
| 1710460800000 | 632.05 |
| 1710720000000 | 631.61 |
| 1710806400000 | 631.76 |
| 1710892800000 | 634.24 |
| 1710979200000 | 636.84 |
| 1711065600000 | 629.29 |
| 1711324800000 | 626.42 |
| 1711411200000 | 623.74 |
| 1711497600000 | 638.91 |
| 1711584000000 | 643.47 |
| 1712016000000 | 625.14 |
| 1712102400000 | 625.21 |
| 1712188800000 | 620.73 |
| 1712275200000 | 624.6 |
| 1712534400000 | 629.78 |
| 1712620800000 | 637.77 |
| 1712707200000 | 611.79 |
| 1712793600000 | 612.05 |
| 1712880000000 | 605.64 |
| 1713139200000 | 595.33 |
| 1713225600000 | 586.41 |
| 1713312000000 | 581.79 |
| 1713398400000 | 582.1 |
| 1713484800000 | 584.51 |
| 1713744000000 | 588.65 |
| 1713830400000 | 593.37 |
| 1713916800000 | 595.67 |
| 1714003200000 | 592.76 |
| 1714089600000 | 592.92 |
| 1714348800000 | 599.14 |
| 1714435200000 | 587.64 |
| 1714521600000 | 588.72 |
| 1714608000000 | 597.2 |
| 1714694400000 | 602.22 |
| 1714953600000 | 602.13 |
| 1715040000000 | 608.46 |
| 1715126400000 | 603.1 |
| 1715212800000 | 616.67 |
| 1715299200000 | 614.4299 |
| 1715558400000 | 616.01 |
| 1715644800000 | 620.0599 |
| 1715731200000 | 630.45 |
| 1715817600000 | 630.01 |
| 1715904000000 | 630.41 |
| 1716163200000 | 626.53 |
| 1716249600000 | 626.35 |
| 1716336000000 | 620.9299 |
| 1716422400000 | 607.36 |
| 1716508800000 | 607.26 |
| 1716768000000 | 607.26 |
| 1716854400000 | 603.33 |
| 1716940800000 | 597.72 |
| 1717027200000 | 606.62 |
| 1717113600000 | 617.32 |
| 1717372800000 | 615.3099 |
| 1717459200000 | 621.49 |
| 1717545600000 | 620.45 |
| 1717632000000 | 621.74 |
| 1717718400000 | 616.3 |
| 1717977600000 | 618.84 |
| 1718064000000 | 617.08 |
| 1718150400000 | 621.4 |
| 1718236800000 | 624.19 |
| 1718323200000 | 624.27 |
| 1718582400000 | 620.59 |
| 1718668800000 | 623.12 |
| 1718755200000 | 623.12 |
| 1718841600000 | 621.65 |
| 1718928000000 | 623.7 |
| 1719187200000 | 628.25 |
| 1719273600000 | 619.44 |
| 1719360000000 | 618.65 |
| 1719446400000 | 624.66 |
| 1719532800000 | 628.95 |
| STOXX North America 600 Real Estate Cap | STOXX North America 600 | |
|---|---|---|
| 2017 | 10.4557055 | 21.3856025 |
| 2018 | -3.5575999 | -5.8923392 |
| 2019 | 28.5091511 | 31.4506356 |
| 2020 | -1.9698808 | 20.5595607 |
| 2021 | 38.9819631 | 25.9565315 |
| 2022 | -26.1294767 | -19.8362042 |
| 2023 | 10.5562177 | 26.1520814 |
| 2024 | 6.2098031 | 28.9222191 |
Methodology
Companies must be part of the STOXX Global 1800 Index, a broad yet liquid index comprising the 600 largest stocks by free-float market cap from each of the following three regions: Europe, North America and Asia/Pacific. Companies must be classified according to ICB supersector code 3510 (Real Estate) as investing directly or indirectly in real estate investment services. The indices are weighted according to free-float market cap.The detailed methodology including the calculation formula can be found in our rulebook:www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | US26062Y3036 | SA8730P | SA8730P INDEX | .SA8730P |
| Net Return EUR | US26062Y5015 | SA8730R | SA8730R INDEX | .SA8730R |
| Price USD | US26062Y2046 | SA8730L | SA8730L INDEX | .SA8730L |
| Net Return USD | US26062Y4026 | SA8730V | SA8730V INDEX | .SA8730V |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 20% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| Calculation/distribution | Price (EUR/USD): realtime (every 15 seconds) Net return (EUR/USD): end-of-day |
| Calculation hours | Realtime Asia/Pacific: 00:00 am-6:00 pm CET; Europe: 9:00 pm-6:00 pm CET; North America: 3:30 pm-10:15 pm CET End-of-day: 6:00 pm CET |
| Base value/base date | 100 as of Dec. 29, 2000 |
| History | Available daily back to Dec. 31, 2000 |
| Inception date | Mar. 6, 2006 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| PROLOGIS INC. | Real Estate | USA | 10.691% |
| AMERICAN TOWER | Real Estate | USA | 9.412% |
| Equinix Inc. | Real Estate | USA | 6.870% |
| Welltower Inc. | Real Estate | USA | 6.094% |
| REALTY INCOME | Real Estate | USA | 4.581% |
| Digital Realty Trust Inc. | Real Estate | USA | 4.422% |
| Crown Castle | Real Estate | USA | 4.377% |
| Simon Property Group Inc. | Real Estate | USA | 4.329% |
| Public Storage | Real Estate | USA | 4.298% |
| CBRE GP. | Real Estate | USA | 3.169% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.