Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Real Estate
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
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 Europe 600 ex UK Real Estate | 135.6 | 110.1 | 5.5 | 4.5 | 23.3 | 2.3 | 21.1 | 2.1 | 10.4 |
| STOXX Europe 600 ex UK | 11,273.2 | 8,597.4 | 18.3 | 6.6 | 343.9 | 1.2 | 4.0 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Real Estate | 100.0 |
|---|
Country weighting
| Germany | 30.0 |
|---|---|
| Sweden | 20.7 |
| France | 20.7 |
| Switzerland | 16.4 |
| Belgium | 8.3 |
| Spain | 3.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 ex UK Real Estate | -1.3 | -0.2 | 12.3 | -28.7 | -21.1 | N/A | N/A | 12.5 | -10.7 | -4.7 |
| STOXX Europe 600 ex UK | -2.5 | 2.6 | 8.0 | 8.2 | 36.9 | N/A | N/A | 8.1 | 2.7 | 6.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 ex UK Real Estate | N/A | N/A | 22.4 | 30.5 | 28.6 | N/A | N/A | 0.3 | -0.5 | -0.2 |
| STOXX Europe 600 ex UK | N/A | N/A | 13.3 | 19.7 | 20.9 | N/A | N/A | 0.3 | 0.0 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 ex UK Real Estate | 0.7 | 0.6 | 0.6 | 0.7 | 0.8 | 17.8 | 17.2 | 17.6 | 20.5 | 18.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 ex UK Real Estate | 0.9 | 1.0 | 1.0 | 1.2 | 1.0 | 0.9 | -0.2 | 0.2 | -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 November 29, 2024
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Real Estate
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 ex UK Real Estate | -21.7 | 15.5 | 22.8 | 15.5 | 1.1 | 3.0 | 6.9 | 6.8 |
| STOXX Europe 600 ex UK | 17.3 | 14.7 | 15.9 | 14.5 | 2.0 | 2.5 | 1.4 | -18.5 |
Performance and annual returns
| STOXX Europe 600 ex UK Real Estate | |
|---|---|
| 978048000000 | 100 |
| 978393600000 | 99.97 |
| 978480000000 | 97.91 |
| 978566400000 | 100.17 |
| 978652800000 | 100.64 |
| 978912000000 | 100.5 |
| 978998400000 | 100.44 |
| 979084800000 | 100.04 |
| 979171200000 | 102.45 |
| 979257600000 | 102.82 |
| 979516800000 | 101.63 |
| 979603200000 | 101.76 |
| 979689600000 | 100.58 |
| 979776000000 | 100.96 |
| 979862400000 | 100.63 |
| 980121600000 | 101.17 |
| 980208000000 | 101.31 |
| 980294400000 | 101.35 |
| 980380800000 | 102.01 |
| 980467200000 | 101.85 |
| 980726400000 | 102.9 |
| 980812800000 | 104.02 |
| 980899200000 | 106.5 |
| 980985600000 | 106.69 |
| 981072000000 | 106.28 |
| 981331200000 | 106.37 |
| 981417600000 | 106.12 |
| 981504000000 | 106.03 |
| 981590400000 | 105.23 |
| 981676800000 | 106.42 |
| 981936000000 | 107.98 |
| 982022400000 | 106.3 |
| 982108800000 | 106.92 |
| 982195200000 | 105.27 |
| 982281600000 | 106.65 |
| 982540800000 | 107.92 |
| 982627200000 | 106 |
| 982713600000 | 105.66 |
| 982800000000 | 105.6 |
| 982886400000 | 106.14 |
| 983145600000 | 105.96 |
| 983232000000 | 105.82 |
| 983318400000 | 105.94 |
| 983404800000 | 107.01 |
| 983491200000 | 106.49 |
| 983750400000 | 106.69 |
| 983836800000 | 106.66 |
| 983923200000 | 106.68 |
| 984009600000 | 107.36 |
| 984096000000 | 107.4 |
| 984355200000 | 105.99 |
| 984441600000 | 102.93 |
| 984528000000 | 101.07 |
| 984614400000 | 100.84 |
| 984700800000 | 99.11 |
| 984960000000 | 99.29 |
| 985046400000 | 100.13 |
| 985132800000 | 98.72 |
| 985219200000 | 95.54 |
| 985305600000 | 96.64 |
| 985564800000 | 97.46 |
| 985651200000 | 97.67 |
| 985737600000 | 96.73 |
| 985824000000 | 95.57 |
| 985910400000 | 96.94 |
| 986169600000 | 97.01 |
| 986256000000 | 98.03 |
| 986342400000 | 98.03 |
| 986428800000 | 97.68 |
| 986515200000 | 98.01 |
| 986774400000 | 98.37 |
| 986860800000 | 96.58 |
| 986947200000 | 96.04 |
| 987033600000 | 97.44 |
| 987465600000 | 96.19 |
| 987552000000 | 96.58 |
| 987638400000 | 97.35 |
| 987724800000 | 97.57 |
| 987984000000 | 97.34 |
| 988070400000 | 97.77 |
| 988156800000 | 98.46 |
| 988243200000 | 98.8 |
| 988329600000 | 97.18 |
| 988588800000 | 97.12 |
| 988761600000 | 98.51 |
| 988848000000 | 97.97 |
| 988934400000 | 99.08 |
| 989193600000 | 98.8 |
| 989280000000 | 97.56 |
| 989366400000 | 98.81 |
| 989452800000 | 98.29 |
| 989539200000 | 98.47 |
| 989798400000 | 97.73 |
| 989884800000 | 98.37 |
| 989971200000 | 99.8 |
| 990057600000 | 98.83 |
| 990144000000 | 98.98 |
| 990403200000 | 99.68 |
| 990489600000 | 98.28 |
| 990576000000 | 97.31 |
| 990662400000 | 97.41 |
| 990748800000 | 97.59 |
| 991008000000 | 98.06 |
| 991094400000 | 97.58 |
| 991180800000 | 97.82 |
| 991267200000 | 96.36 |
| 991353600000 | 96.43 |
| 991612800000 | 96.26 |
| 991699200000 | 97.11 |
| 991785600000 | 96.45 |
| 991872000000 | 96.46 |
| 991958400000 | 96.41 |
| 992217600000 | 94.95 |
| 992304000000 | 95.41 |
| 992390400000 | 95.88 |
| 992476800000 | 96.75 |
| 992563200000 | 97.05 |
| 992822400000 | 96.81 |
| 992908800000 | 95.93 |
| 992995200000 | 95.66 |
| 993081600000 | 96.58 |
| 993168000000 | 96.21 |
| 993427200000 | 96.37 |
| 993513600000 | 97.05 |
| 993600000000 | 97.19 |
| 993686400000 | 94.37 |
| 993772800000 | 95.55 |
| 994032000000 | 94.23 |
| 994118400000 | 94.94 |
| 994204800000 | 94.84 |
| 994291200000 | 93.53 |
| 994377600000 | 94.28 |
| 994636800000 | 93.87 |
| 994723200000 | 95.15 |
| 994809600000 | 95.55 |
| 994896000000 | 95.11 |
| 994982400000 | 95.46 |
| 995241600000 | 96.09 |
| 995328000000 | 96.25 |
| 995414400000 | 96.73 |
| 995500800000 | 96.21 |
| 995587200000 | 95.79 |
| 995846400000 | 95.77 |
| 995932800000 | 96.5 |
| 996019200000 | 96.32 |
| 996105600000 | 95.91 |
| 996192000000 | 96.2 |
| 996451200000 | 96.9 |
| 996537600000 | 97.14 |
| 996624000000 | 97.89 |
| 996710400000 | 97.91 |
| 996796800000 | 97.8 |
| 997056000000 | 98 |
| 997142400000 | 97.67 |
| 997228800000 | 97.67 |
| 997315200000 | 97.74 |
| 997401600000 | 98.31 |
| 997660800000 | 99.11 |
| 997747200000 | 99.62 |
| 997833600000 | 100.11 |
| 997920000000 | 100.35 |
| 998006400000 | 99.91 |
| 998265600000 | 99.2 |
| 998352000000 | 98.56 |
| 998438400000 | 100.16 |
| 998524800000 | 100.52 |
| 998611200000 | 100.38 |
| 998870400000 | 101.7 |
| 998956800000 | 101.62 |
| 999043200000 | 100.85 |
| 999129600000 | 100.71 |
| 999216000000 | 99.69 |
| 999475200000 | 98.5 |
| 999561600000 | 96.87 |
| 999648000000 | 95.76 |
| 999734400000 | 96.21 |
| 999820800000 | 96.33 |
| 1000080000000 | 94.03 |
| 1000166400000 | 92.22 |
| 1000252800000 | 92.27 |
| 1000339200000 | 93.45 |
| 1000425600000 | 92.69 |
| 1000684800000 | 92.13 |
| 1000771200000 | 91.18 |
| 1000857600000 | 92.49 |
| 1000944000000 | 89.76 |
| 1001030400000 | 86.79 |
| 1001289600000 | 88.03 |
| 1001376000000 | 89.65 |
| 1001462400000 | 90.47 |
| 1001548800000 | 91.62 |
| 1001635200000 | 91.48 |
| 1001894400000 | 91.73 |
| 1001980800000 | 92.5 |
| 1002067200000 | 91.47 |
| 1002153600000 | 92.29 |
| 1002240000000 | 93.6 |
| 1002499200000 | 93.45 |
| 1002585600000 | 92.56 |
| 1002672000000 | 92.69 |
| 1002758400000 | 92.14 |
| 1002844800000 | 93.74 |
| 1003104000000 | 92.96 |
| 1003190400000 | 93.28 |
| 1003276800000 | 93.01 |
| 1003363200000 | 92.89 |
| 1003449600000 | 92.87 |
| 1003708800000 | 91.38 |
| 1003795200000 | 91.75 |
| 1003881600000 | 92.59 |
| 1003968000000 | 92.71 |
| 1004054400000 | 92.97 |
| 1004313600000 | 93.96 |
| 1004400000000 | 93.92 |
| 1004486400000 | 93.88 |
| 1004572800000 | 93.72 |
| 1004659200000 | 93.55 |
| 1004918400000 | 93.07 |
| 1005004800000 | 93.39 |
| 1005091200000 | 93.95 |
| 1005177600000 | 93.18 |
| 1005264000000 | 93.53 |
| 1005523200000 | 93.23 |
| 1005609600000 | 92.24 |
| 1005696000000 | 92.6 |
| 1005782400000 | 92.47 |
| 1005868800000 | 93.44 |
| 1006128000000 | 93.38 |
| 1006214400000 | 93.39 |
| 1006300800000 | 93.26 |
| 1006387200000 | 93.38 |
| 1006473600000 | 93.08 |
| 1006732800000 | 92.72 |
| 1006819200000 | 93.08 |
| 1006905600000 | 92.28 |
| 1006992000000 | 92.93 |
| 1007078400000 | 94.83 |
| 1007337600000 | 94.19 |
| 1007424000000 | 93.49 |
| 1007510400000 | 93.33 |
| 1007596800000 | 94.26 |
| 1007683200000 | 93.48 |
| 1007942400000 | 92.94 |
| 1008028800000 | 92.5 |
| 1008115200000 | 93.91 |
| 1008201600000 | 93.86 |
| 1008288000000 | 94.87 |
| 1008547200000 | 95.37 |
| 1008633600000 | 95.65 |
| 1008720000000 | 95.2 |
| 1008806400000 | 94.8 |
| 1008892800000 | 94.02 |
| 1009152000000 | 94.8 |
| 1009411200000 | 94.94 |
| 1009497600000 | 95.01 |
| 1009929600000 | 97.45 |
| 1010016000000 | 97.54 |
| 1010102400000 | 96.79 |
| 1010361600000 | 96.49 |
| 1010448000000 | 96.31 |
| 1010534400000 | 96.74 |
| 1010620800000 | 96.76 |
| 1010707200000 | 97.32 |
| 1010966400000 | 97.5 |
| 1011052800000 | 96.81 |
| 1011139200000 | 95.88 |
| 1011225600000 | 95.92 |
| 1011312000000 | 96.27 |
| 1011571200000 | 96.67 |
| 1011657600000 | 96.97 |
| 1011744000000 | 95.58 |
| 1011830400000 | 95.74 |
| 1011916800000 | 94.04 |
| 1012176000000 | 93.93 |
| 1012262400000 | 94.52 |
| 1012348800000 | 93.97 |
| 1012435200000 | 93.92 |
| 1012521600000 | 93.64 |
| 1012780800000 | 94.64 |
| 1012867200000 | 94.01 |
| 1012953600000 | 94.32 |
| 1013040000000 | 95.37 |
| 1013126400000 | 96.25 |
| 1013385600000 | 96.93 |
| 1013472000000 | 97.13 |
| 1013558400000 | 97.92 |
| 1013644800000 | 98.43 |
| 1013731200000 | 97.86 |
| 1013990400000 | 97.44 |
| 1014076800000 | 98.04 |
| 1014163200000 | 97.45 |
| 1014249600000 | 97.52 |
| 1014336000000 | 98.13 |
| 1014595200000 | 97.11 |
| 1014681600000 | 96.49 |
| 1014768000000 | 96.36 |
| 1014854400000 | 96.28 |
| 1014940800000 | 96.43 |
| 1015200000000 | 97.63 |
| 1015286400000 | 97.84 |
| 1015372800000 | 98.4 |
| 1015459200000 | 99.94 |
| 1015545600000 | 98.18 |
| 1015804800000 | 99.04 |
| 1015891200000 | 98.91 |
| 1015977600000 | 98.49 |
| 1016064000000 | 98.61 |
| 1016150400000 | 99.04 |
| 1016409600000 | 99.06 |
| 1016496000000 | 98.85 |
| 1016582400000 | 99.59 |
| 1016668800000 | 99.35 |
| 1016755200000 | 98.58 |
| 1017014400000 | 97.2 |
| 1017100800000 | 97.95 |
| 1017187200000 | 98.19 |
| 1017273600000 | 98.02 |
| 1017705600000 | 99.71 |
| 1017792000000 | 99.27 |
| 1017878400000 | 98.81 |
| 1017964800000 | 99.29 |
| 1018224000000 | 98.55 |
| 1018310400000 | 99.21 |
| 1018396800000 | 99.57 |
| 1018483200000 | 100.57 |
| 1018569600000 | 100.18 |
| 1018828800000 | 100.41 |
| 1018915200000 | 100.67 |
| 1019001600000 | 101.51 |
| 1019088000000 | 101.77 |
| 1019174400000 | 101.92 |
| 1019433600000 | 101.58 |
| 1019520000000 | 101.79 |
| 1019606400000 | 102.04 |
| 1019692800000 | 102.32 |
| 1019779200000 | 103.51 |
| 1020038400000 | 103.63 |
| 1020124800000 | 103.65 |
| 1020297600000 | 103.9 |
| 1020384000000 | 105.73 |
| 1020643200000 | 105.26 |
| 1020729600000 | 105.36 |
| 1020816000000 | 105.17 |
| 1020902400000 | 105.94 |
| 1020988800000 | 106.53 |
| 1021248000000 | 106.31 |
| 1021334400000 | 105.65 |
| 1021420800000 | 106.93 |
| 1021507200000 | 107.79 |
| 1021593600000 | 110.17 |
| 1021852800000 | 110.22 |
| 1021939200000 | 110.91 |
| 1022025600000 | 110.86 |
| 1022112000000 | 110.65 |
| 1022198400000 | 110.78 |
| 1022457600000 | 111.14 |
| 1022544000000 | 112.43 |
| 1022630400000 | 112.75 |
| 1022716800000 | 113.56 |
| 1022803200000 | 112.32 |
| 1023062400000 | 112.63 |
| 1023148800000 | 112.25 |
| 1023235200000 | 111.66 |
| 1023321600000 | 111.23 |
| 1023408000000 | 110.7 |
| 1023667200000 | 110.95 |
| 1023753600000 | 111.05 |
| 1023840000000 | 110.01 |
| 1023926400000 | 110.01 |
| 1024012800000 | 108.72 |
| 1024272000000 | 109.69 |
| 1024358400000 | 108.44 |
| 1024444800000 | 107.75 |
| 1024531200000 | 107.96 |
| 1024617600000 | 108.69 |
| 1024876800000 | 106.05 |
| 1024963200000 | 106.37 |
| 1025049600000 | 105.31 |
| 1025136000000 | 106.29 |
| 1025222400000 | 107.91 |
| 1025481600000 | 109.55 |
| 1025568000000 | 108.35 |
| 1025654400000 | 109.33 |
| 1025740800000 | 108.42 |
| 1025827200000 | 107.93 |
| 1026086400000 | 109.59 |
| 1026172800000 | 108.32 |
| 1026259200000 | 108.04 |
| 1026345600000 | 106.67 |
| 1026432000000 | 105.98 |
| 1026691200000 | 105.62 |
| 1026777600000 | 103.98 |
| 1026864000000 | 105.09 |
| 1026950400000 | 106.38 |
| 1027036800000 | 108.15 |
| 1027296000000 | 105.41 |
| 1027382400000 | 102.23 |
| 1027468800000 | 99.65 |
| 1027555200000 | 99.34 |
| 1027641600000 | 99.01 |
| 1027900800000 | 100.25 |
| 1027987200000 | 101.39 |
| 1028073600000 | 100.45 |
| 1028160000000 | 100.16 |
| 1028246400000 | 100.89 |
| 1028505600000 | 98.93 |
| 1028592000000 | 97.09 |
| 1028678400000 | 97.99 |
| 1028764800000 | 97.82 |
| 1028851200000 | 97.77 |
| 1029110400000 | 98.78 |
| 1029196800000 | 99.2 |
| 1029283200000 | 99.53 |
| 1029369600000 | 99.69 |
| 1029456000000 | 99.12 |
| 1029715200000 | 98.93 |
| 1029801600000 | 99.99 |
| 1029888000000 | 100.58 |
| 1029974400000 | 99.44 |
| 1030060800000 | 99.17 |
| 1030320000000 | 98.05 |
| 1030406400000 | 99.45 |
| 1030492800000 | 97.89 |
| 1030579200000 | 97.76 |
| 1030665600000 | 97.98 |
| 1030924800000 | 98.86 |
| 1031011200000 | 99.75 |
| 1031097600000 | 99.58 |
| 1031184000000 | 99.3 |
| 1031270400000 | 98.54 |
| 1031529600000 | 97.83 |
| 1031616000000 | 97.36 |
| 1031702400000 | 97.82 |
| 1031788800000 | 97.9 |
| 1031875200000 | 97.51 |
| 1032134400000 | 96.32 |
| 1032220800000 | 95.65 |
| 1032307200000 | 94.73 |
| 1032393600000 | 95.08 |
| 1032480000000 | 94.83 |
| 1032739200000 | 92.97 |
| 1032825600000 | 90.29 |
| 1032912000000 | 89.78 |
| 1032998400000 | 90.46 |
| 1033084800000 | 90.63 |
| 1033344000000 | 90.23 |
| 1033430400000 | 90.48 |
| 1033516800000 | 91.25 |
| 1033603200000 | 91.7 |
| 1033689600000 | 90.82 |
| 1033948800000 | 91.16 |
| 1034035200000 | 90.65 |
| 1034121600000 | 92.17 |
| 1034208000000 | 92.87 |
| 1034294400000 | 93.57 |
| 1034553600000 | 93.58 |
| 1034640000000 | 93.27 |
| 1034726400000 | 93.75 |
| 1034812800000 | 93.61 |
| 1034899200000 | 94.44 |
| 1035158400000 | 95.39 |
| 1035244800000 | 95.75 |
| 1035331200000 | 95.2 |
| 1035417600000 | 95.45 |
| 1035504000000 | 95.58 |
| 1035763200000 | 96.94 |
| 1035849600000 | 96.04 |
| 1035936000000 | 96.94 |
| 1036022400000 | 98.55 |
| 1036108800000 | 98.56 |
| 1036368000000 | 98.61 |
| 1036454400000 | 98.08 |
| 1036540800000 | 97.78 |
| 1036627200000 | 98.77 |
| 1036713600000 | 100.05 |
| 1036972800000 | 99.61 |
| 1037059200000 | 100.34 |
| 1037145600000 | 99.84 |
| 1037232000000 | 99.68 |
| 1037318400000 | 99.43 |
| 1037577600000 | 99.17 |
| 1037664000000 | 98.81 |
| 1037750400000 | 98.93 |
| 1037836800000 | 102.18 |
| 1037923200000 | 103.12 |
| 1038182400000 | 103.12 |
| 1038268800000 | 102.36 |
| 1038355200000 | 101.96 |
| 1038441600000 | 103.18 |
| 1038528000000 | 104.99 |
| 1038787200000 | 105.6 |
| 1038873600000 | 106.07 |
| 1038960000000 | 106.05 |
| 1039046400000 | 107.06 |
| 1039132800000 | 107.56 |
| 1039392000000 | 107.66 |
| 1039478400000 | 107.83 |
| 1039564800000 | 106.6 |
| 1039651200000 | 107.59 |
| 1039737600000 | 107.56 |
| 1039996800000 | 107.85 |
| 1040083200000 | 108.22 |
| 1040169600000 | 107.88 |
| 1040256000000 | 107.93 |
| 1040342400000 | 107.36 |
| 1040601600000 | 107.49 |
| 1040947200000 | 108.98 |
| 1041206400000 | 109.35 |
| 1041465600000 | 109.41 |
| 1041552000000 | 111.26 |
| 1041811200000 | 111.62 |
| 1041897600000 | 110.26 |
| 1041984000000 | 110.89 |
| 1042070400000 | 111.31 |
| 1042156800000 | 111.78 |
| 1042416000000 | 111.67 |
| 1042502400000 | 111.89 |
| 1042588800000 | 111.79 |
| 1042675200000 | 112.16 |
| 1042761600000 | 111.93 |
| 1043020800000 | 112.54 |
| 1043107200000 | 112.79 |
| 1043193600000 | 114.58 |
| 1043280000000 | 114.61 |
| 1043366400000 | 114.92 |
| 1043625600000 | 112.52 |
| 1043712000000 | 111.76 |
| 1043798400000 | 112.07 |
| 1043884800000 | 112.73 |
| 1043971200000 | 111.47 |
| 1044230400000 | 112.03 |
| 1044316800000 | 113.34 |
| 1044403200000 | 112.66 |
| 1044489600000 | 112.61 |
| 1044576000000 | 112.18 |
| 1044835200000 | 111.46 |
| 1044921600000 | 111.48 |
| 1045008000000 | 110.4 |
| 1045094400000 | 111.71 |
| 1045180800000 | 111.22 |
| 1045440000000 | 111.04 |
| 1045526400000 | 109.96 |
| 1045612800000 | 110.68 |
| 1045699200000 | 111.93 |
| 1045785600000 | 112 |
| 1046044800000 | 112.42 |
| 1046131200000 | 112.1 |
| 1046217600000 | 111.74 |
| 1046304000000 | 111.75 |
| 1046390400000 | 112.96 |
| 1046649600000 | 114.62 |
| 1046736000000 | 113.21 |
| 1046822400000 | 112.84 |
| 1046908800000 | 113.07 |
| 1046995200000 | 113.35 |
| 1047254400000 | 112.82 |
| 1047340800000 | 113.2 |
| 1047427200000 | 111.68 |
| 1047513600000 | 110.34 |
| 1047600000000 | 110.32 |
| 1047859200000 | 108.31 |
| 1047945600000 | 107.72 |
| 1048032000000 | 107.01 |
| 1048118400000 | 107.55 |
| 1048204800000 | 108.31 |
| 1048464000000 | 109.19 |
| 1048550400000 | 108.96 |
| 1048636800000 | 109.48 |
| 1048723200000 | 109.77 |
| 1048809600000 | 111.8 |
| 1049068800000 | 113.4 |
| 1049155200000 | 112.87 |
| 1049241600000 | 111.4 |
| 1049328000000 | 111.55 |
| 1049414400000 | 111.53 |
| 1049673600000 | 111.17 |
| 1049760000000 | 112 |
| 1049846400000 | 112.44 |
| 1049932800000 | 113.37 |
| 1050019200000 | 113.34 |
| 1050278400000 | 113.05 |
| 1050364800000 | 112.76 |
| 1050451200000 | 113.28 |
| 1050537600000 | 112.83 |
| 1050969600000 | 113.64 |
| 1051056000000 | 114.13 |
| 1051142400000 | 114.79 |
| 1051228800000 | 115.67 |
| 1051488000000 | 114.87 |
| 1051574400000 | 115.82 |
| 1051660800000 | 118.79 |
| 1051747200000 | 119.39 |
| 1051833600000 | 119.91 |
| 1052092800000 | 120.66 |
| 1052179200000 | 122.54 |
| 1052265600000 | 122.91 |
| 1052352000000 | 124.16 |
| 1052438400000 | 124.15 |
| 1052697600000 | 124.57 |
| 1052784000000 | 124.75 |
| 1052870400000 | 124.35 |
| 1052956800000 | 124.11 |
| 1053043200000 | 124.96 |
| 1053302400000 | 125.71 |
| 1053388800000 | 127.18 |
| 1053475200000 | 127.59 |
| 1053561600000 | 127.82 |
| 1053648000000 | 129.43 |
| 1053907200000 | 130.11 |
| 1053993600000 | 129.92 |
| 1054080000000 | 128.8 |
| 1054166400000 | 131.73 |
| 1054252800000 | 131.6 |
| 1054512000000 | 130.26 |
| 1054598400000 | 129.87 |
| 1054684800000 | 130.35 |
| 1054771200000 | 131.53 |
| 1054857600000 | 129.82 |
| 1055116800000 | 131.46 |
| 1055203200000 | 129.8 |
| 1055289600000 | 131.93 |
| 1055376000000 | 132.56 |
| 1055462400000 | 133.7 |
| 1055721600000 | 134 |
| 1055808000000 | 134.12 |
| 1055894400000 | 132.21 |
| 1055980800000 | 132.57 |
| 1056067200000 | 131.48 |
| 1056326400000 | 130.55 |
| 1056412800000 | 129.79 |
| 1056499200000 | 131.07 |
| 1056585600000 | 129.26 |
| 1056672000000 | 128.93 |
| 1056931200000 | 130.29 |
| 1057017600000 | 131.55 |
| 1057104000000 | 131.45 |
| 1057190400000 | 131.37 |
| 1057276800000 | 129.97 |
| 1057536000000 | 128.79 |
| 1057622400000 | 127.95 |
| 1057708800000 | 126.62 |
| 1057795200000 | 128.07 |
| 1057881600000 | 128.03 |
| 1058140800000 | 127.85 |
| 1058227200000 | 126.47 |
| 1058313600000 | 127.24 |
| 1058400000000 | 127.54 |
| 1058486400000 | 128.89 |
| 1058745600000 | 129.01 |
| 1058832000000 | 128.87 |
| 1058918400000 | 131.19 |
| 1059004800000 | 130.6 |
| 1059091200000 | 131.72 |
| 1059350400000 | 132.88 |
| 1059436800000 | 131.55 |
| 1059523200000 | 130.48 |
| 1059609600000 | 128.59 |
| 1059696000000 | 128.81 |
| 1059955200000 | 129.61 |
| 1060041600000 | 129.54 |
| 1060128000000 | 129.19 |
| 1060214400000 | 129.62 |
| 1060300800000 | 129.41 |
| 1060560000000 | 130.39 |
| 1060646400000 | 129.85 |
| 1060732800000 | 129.79 |
| 1060819200000 | 129.45 |
| 1060905600000 | 129.23 |
| 1061164800000 | 127.93 |
| 1061251200000 | 127.74 |
| 1061337600000 | 127.66 |
| 1061424000000 | 125.49 |
| 1061510400000 | 125.37 |
| 1061769600000 | 125.42 |
| 1061856000000 | 125.34 |
| 1061942400000 | 125.5 |
| 1062028800000 | 125.99 |
| 1062115200000 | 127.21 |
| 1062374400000 | 127.67 |
| 1062460800000 | 126.57 |
| 1062547200000 | 126.81 |
| 1062633600000 | 127.79 |
| 1062720000000 | 130.57 |
| 1062979200000 | 129.8 |
| 1063065600000 | 131.24 |
| 1063152000000 | 131.4 |
| 1063238400000 | 131.95 |
| 1063324800000 | 133.51 |
| 1063584000000 | 133.48 |
| 1063670400000 | 132.25 |
| 1063756800000 | 134.14 |
| 1063843200000 | 132.63 |
| 1063929600000 | 133.96 |
| 1064188800000 | 134.85 |
| 1064275200000 | 135.03 |
| 1064361600000 | 134.78 |
| 1064448000000 | 135.16 |
| 1064534400000 | 134.32 |
| 1064793600000 | 135.67 |
| 1064880000000 | 136.31 |
| 1064966400000 | 137.85 |
| 1065052800000 | 137.87 |
| 1065139200000 | 136.71 |
| 1065398400000 | 137.96 |
| 1065484800000 | 138.8 |
| 1065571200000 | 140.62 |
| 1065657600000 | 139.48 |
| 1065744000000 | 140.33 |
| 1066003200000 | 139.74 |
| 1066089600000 | 140.28 |
| 1066176000000 | 140.27 |
| 1066262400000 | 140.37 |
| 1066348800000 | 139.98 |
| 1066608000000 | 139.86 |
| 1066694400000 | 139.69 |
| 1066780800000 | 140.71 |
| 1066867200000 | 139.48 |
| 1066953600000 | 141.02 |
| 1067212800000 | 139.8 |
| 1067299200000 | 138.39 |
| 1067385600000 | 139.15 |
| 1067472000000 | 139.45 |
| 1067558400000 | 139.64 |
| 1067817600000 | 140.14 |
| 1067904000000 | 141.7 |
| 1067990400000 | 141.99 |
| 1068076800000 | 140.66 |
| 1068163200000 | 142.61 |
| 1068422400000 | 142.98 |
| 1068508800000 | 142.91 |
| 1068595200000 | 143.96 |
| 1068681600000 | 145.69 |
| 1068768000000 | 147.35 |
| 1069027200000 | 147.79 |
| 1069113600000 | 149.62 |
| 1069200000000 | 149.62 |
| 1069286400000 | 149.65 |
| 1069372800000 | 150.67 |
| 1069632000000 | 149.81 |
| 1069718400000 | 151.12 |
| 1069804800000 | 152.84 |
| 1069891200000 | 151.89 |
| 1069977600000 | 153.48 |
| 1070236800000 | 155.25 |
| 1070323200000 | 158.28 |
| 1070409600000 | 157.73 |
| 1070496000000 | 156.4 |
| 1070582400000 | 157.35 |
| 1070841600000 | 157.71 |
| 1070928000000 | 158.19 |
| 1071014400000 | 158.83 |
| 1071100800000 | 158 |
| 1071187200000 | 160.21 |
| 1071446400000 | 161.31 |
| 1071532800000 | 161.87 |
| 1071619200000 | 161.72 |
| 1071705600000 | 161.95 |
| 1071792000000 | 161.96 |
| 1072051200000 | 162.26 |
| 1072137600000 | 163.31 |
| 1072224000000 | 163.42 |
| 1072656000000 | 164.14 |
| 1072742400000 | 164.81 |
| 1072828800000 | 165.9 |
| 1073001600000 | 168.84 |
| 1073260800000 | 171.39 |
| 1073347200000 | 172.91 |
| 1073433600000 | 171.6 |
| 1073520000000 | 172.06 |
| 1073606400000 | 173.48 |
| 1073865600000 | 173.2 |
| 1073952000000 | 173.82 |
| 1074038400000 | 172.93 |
| 1074124800000 | 171.39 |
| 1074211200000 | 168.58 |
| 1074470400000 | 168.8 |
| 1074556800000 | 169.83 |
| 1074643200000 | 171.23 |
| 1074729600000 | 173.63 |
| 1074816000000 | 173.12 |
| 1075075200000 | 171.4 |
| 1075161600000 | 173.63 |
| 1075248000000 | 173.32 |
| 1075334400000 | 169.18 |
| 1075420800000 | 169.83 |
| 1075680000000 | 170.38 |
| 1075766400000 | 172.12 |
| 1075852800000 | 170.2 |
| 1075939200000 | 172.94 |
| 1076025600000 | 175.52 |
| 1076284800000 | 175.62 |
| 1076371200000 | 177.35 |
| 1076457600000 | 178.07 |
| 1076544000000 | 180.07 |
| 1076630400000 | 180.66 |
| 1076889600000 | 181.06 |
| 1076976000000 | 182.3 |
| 1077062400000 | 182.78 |
| 1077148800000 | 180.33 |
| 1077235200000 | 178.29 |
| 1077494400000 | 178.85 |
| 1077580800000 | 180.3 |
| 1077667200000 | 177.63 |
| 1077753600000 | 177.08 |
| 1077840000000 | 179.33 |
| 1078099200000 | 181.25 |
| 1078185600000 | 180.43 |
| 1078272000000 | 178.17 |
| 1078358400000 | 179.12 |
| 1078444800000 | 183.54 |
| 1078704000000 | 184.71 |
| 1078790400000 | 184.88 |
| 1078876800000 | 181.03 |
| 1078963200000 | 179.16 |
| 1079049600000 | 179.1 |
| 1079308800000 | 177.58 |
| 1079395200000 | 179.33 |
| 1079481600000 | 178.98 |
| 1079568000000 | 181.43 |
| 1079654400000 | 181.72 |
| 1079913600000 | 181.3 |
| 1080000000000 | 180.36 |
| 1080086400000 | 180.48 |
| 1080172800000 | 181.96 |
| 1080259200000 | 181.18 |
| 1080518400000 | 181.54 |
| 1080604800000 | 181.45 |
| 1080691200000 | 183.49 |
| 1080777600000 | 187.78 |
| 1080864000000 | 185.22 |
| 1081123200000 | 183.16 |
| 1081209600000 | 182.58 |
| 1081296000000 | 183.87 |
| 1081382400000 | 184.2 |
| 1081814400000 | 180.57 |
| 1081900800000 | 179.11 |
| 1081987200000 | 175.88 |
| 1082073600000 | 177.65 |
| 1082332800000 | 176.62 |
| 1082419200000 | 175.57 |
| 1082505600000 | 171.68 |
| 1082592000000 | 171.11 |
| 1082678400000 | 171.45 |
| 1082937600000 | 172.09 |
| 1083024000000 | 173.64 |
| 1083110400000 | 173.17 |
| 1083196800000 | 173.66 |
| 1083283200000 | 173.39 |
| 1083542400000 | 173.63 |
| 1083628800000 | 175.89 |
| 1083715200000 | 176.92 |
| 1083801600000 | 174.57 |
| 1083888000000 | 170.28 |
| 1084147200000 | 164.16 |
| 1084233600000 | 166.67 |
| 1084320000000 | 167.66 |
| 1084406400000 | 167.91 |
| 1084492800000 | 168.56 |
| 1084752000000 | 169.54 |
| 1084838400000 | 169.81 |
| 1084924800000 | 171.98 |
| 1085011200000 | 169.88 |
| 1085097600000 | 172.4 |
| 1085356800000 | 172.54 |
| 1085443200000 | 175 |
| 1085529600000 | 175.57 |
| 1085616000000 | 178.87 |
| 1085702400000 | 179.04 |
| 1085961600000 | 179.58 |
| 1086048000000 | 177.97 |
| 1086134400000 | 179.73 |
| 1086220800000 | 180.41 |
| 1086307200000 | 180.96 |
| 1086566400000 | 184.14 |
| 1086652800000 | 182.34 |
| 1086739200000 | 180.67 |
| 1086825600000 | 180.25 |
| 1086912000000 | 179.41 |
| 1087171200000 | 180.54 |
| 1087257600000 | 181.28 |
| 1087344000000 | 180.49 |
| 1087430400000 | 181.65 |
| 1087516800000 | 183.66 |
| 1087776000000 | 183.65 |
| 1087862400000 | 183.49 |
| 1087948800000 | 183.43 |
| 1088035200000 | 184.75 |
| 1088121600000 | 184.47 |
| 1088380800000 | 185.27 |
| 1088467200000 | 184.68 |
| 1088553600000 | 186.4 |
| 1088640000000 | 185.81 |
| 1088726400000 | 188.3 |
| 1088985600000 | 187.83 |
| 1089072000000 | 188.12 |
| 1089158400000 | 190.69 |
| 1089244800000 | 192.87 |
| 1089331200000 | 193.32 |
| 1089590400000 | 194.32 |
| 1089676800000 | 193.74 |
| 1089763200000 | 193.07 |
| 1089849600000 | 192 |
| 1089936000000 | 193.91 |
| 1090195200000 | 194.2 |
| 1090281600000 | 194.8 |
| 1090368000000 | 191.86 |
| 1090454400000 | 191.35 |
| 1090540800000 | 189.49 |
| 1090800000000 | 190.89 |
| 1090886400000 | 190.81 |
| 1090972800000 | 190.83 |
| 1091059200000 | 190.62 |
| 1091145600000 | 189.4 |
| 1091404800000 | 190.72 |
| 1091491200000 | 192.07 |
| 1091577600000 | 192.8 |
| 1091664000000 | 194.45 |
| 1091750400000 | 196.81 |
| 1092009600000 | 194.35 |
| 1092096000000 | 195.08 |
| 1092182400000 | 195.01 |
| 1092268800000 | 196 |
| 1092355200000 | 197.65 |
| 1092614400000 | 197.27 |
| 1092700800000 | 198.36 |
| 1092787200000 | 199.06 |
| 1092873600000 | 199.59 |
| 1092960000000 | 199.7 |
| 1093219200000 | 197.87 |
| 1093305600000 | 196.23 |
| 1093392000000 | 196.57 |
| 1093478400000 | 197.09 |
| 1093564800000 | 196.57 |
| 1093824000000 | 196.97 |
| 1093910400000 | 198.93 |
| 1093996800000 | 200.68 |
| 1094083200000 | 202.01 |
| 1094169600000 | 201.09 |
| 1094428800000 | 202.15 |
| 1094515200000 | 202.89 |
| 1094601600000 | 202.24 |
| 1094688000000 | 203.65 |
| 1094774400000 | 207.33 |
| 1095033600000 | 208.15 |
| 1095120000000 | 209.66 |
| 1095206400000 | 207.15 |
| 1095292800000 | 205.51 |
| 1095379200000 | 205.91 |
| 1095638400000 | 206.75 |
| 1095724800000 | 209.88 |
| 1095811200000 | 209.01 |
| 1095897600000 | 208.64 |
| 1095984000000 | 205.68 |
| 1096243200000 | 205.31 |
| 1096329600000 | 206.23 |
| 1096416000000 | 206.91 |
| 1096502400000 | 207.02 |
| 1096588800000 | 207.32 |
| 1096848000000 | 205.8 |
| 1096934400000 | 206.09 |
| 1097020800000 | 205.96 |
| 1097107200000 | 205.61 |
| 1097193600000 | 208.32 |
| 1097452800000 | 208 |
| 1097539200000 | 207.12 |
| 1097625600000 | 207.23 |
| 1097712000000 | 210.44 |
| 1097798400000 | 213.58 |
| 1098057600000 | 213.3 |
| 1098144000000 | 212.78 |
| 1098230400000 | 214.82 |
| 1098316800000 | 215.1 |
| 1098403200000 | 215.92 |
| 1098662400000 | 217.92 |
| 1098748800000 | 217.94 |
| 1098835200000 | 219.15 |
| 1098921600000 | 219.85 |
| 1099008000000 | 219.34 |
| 1099267200000 | 220.6 |
| 1099353600000 | 220.89 |
| 1099440000000 | 223.48 |
| 1099526400000 | 225.05 |
| 1099612800000 | 225.63 |
| 1099872000000 | 227.9 |
| 1099958400000 | 225.69 |
| 1100044800000 | 226.53 |
| 1100131200000 | 225.69 |
| 1100217600000 | 225.34 |
| 1100476800000 | 225.07 |
| 1100563200000 | 225.53 |
| 1100649600000 | 227.25 |
| 1100736000000 | 227.41 |
| 1100822400000 | 231.02 |
| 1101081600000 | 230.06 |
| 1101168000000 | 231.44 |
| 1101254400000 | 234.64 |
| 1101340800000 | 236.49 |
| 1101427200000 | 237.76 |
| 1101686400000 | 238.5 |
| 1101772800000 | 238.62 |
| 1101859200000 | 241.98 |
| 1101945600000 | 242.38 |
| 1102032000000 | 243.57 |
| 1102291200000 | 243.81 |
| 1102377600000 | 244.83 |
| 1102464000000 | 241.34 |
| 1102550400000 | 240.03 |
| 1102636800000 | 239.6 |
| 1102896000000 | 242.23 |
| 1102982400000 | 243.31 |
| 1103068800000 | 245.72 |
| 1103155200000 | 244.61 |
| 1103241600000 | 244.47 |
| 1103500800000 | 248.58 |
| 1103587200000 | 247.95 |
| 1103673600000 | 249 |
| 1103760000000 | 251.21 |
| 1103846400000 | 250.55 |
| 1104105600000 | 253.03 |
| 1104192000000 | 253.2 |
| 1104278400000 | 253.64 |
| 1104364800000 | 253.72 |
| 1104451200000 | 252.95 |
| 1104710400000 | 252.28 |
| 1104796800000 | 246.51 |
| 1104883200000 | 245.39 |
| 1104969600000 | 242.43 |
| 1105056000000 | 241.54 |
| 1105315200000 | 242.77 |
| 1105401600000 | 245.05 |
| 1105488000000 | 248.35 |
| 1105574400000 | 247.06 |
| 1105660800000 | 245.49 |
| 1105920000000 | 245.92 |
| 1106006400000 | 245.67 |
| 1106092800000 | 246.25 |
| 1106179200000 | 243.37 |
| 1106265600000 | 245.28 |
| 1106524800000 | 245.55 |
| 1106611200000 | 244.86 |
| 1106697600000 | 247.72 |
| 1106784000000 | 247.34 |
| 1106870400000 | 246.43 |
| 1107129600000 | 246.28 |
| 1107216000000 | 247.11 |
| 1107302400000 | 252.5 |
| 1107388800000 | 251.16 |
| 1107475200000 | 252.13 |
| 1107734400000 | 249.55 |
| 1107820800000 | 249 |
| 1107907200000 | 249.93 |
| 1107993600000 | 251.35 |
| 1108080000000 | 252.31 |
| 1108339200000 | 256.03 |
| 1108425600000 | 257.08 |
| 1108512000000 | 258.86 |
| 1108598400000 | 260.44 |
| 1108684800000 | 260.72 |
| 1108944000000 | 254.2 |
| 1109030400000 | 252.44 |
| 1109116800000 | 253.91 |
| 1109203200000 | 252.9 |
| 1109289600000 | 251.85 |
| 1109548800000 | 254.82 |
| 1109635200000 | 252.47 |
| 1109721600000 | 252.57 |
| 1109808000000 | 249.01 |
| 1109894400000 | 253.5 |
| 1110153600000 | 253.53 |
| 1110240000000 | 256 |
| 1110326400000 | 255.28 |
| 1110412800000 | 253.61 |
| 1110499200000 | 253.53 |
| 1110758400000 | 252.28 |
| 1110844800000 | 253.19 |
| 1110931200000 | 253.5 |
| 1111017600000 | 251.59 |
| 1111104000000 | 250.01 |
| 1111363200000 | 248.36 |
| 1111449600000 | 249.6 |
| 1111536000000 | 245.49 |
| 1111622400000 | 247.8 |
| 1112054400000 | 247.67 |
| 1112140800000 | 248.53 |
| 1112227200000 | 251.03 |
| 1112313600000 | 252.17 |
| 1112572800000 | 249.33 |
| 1112659200000 | 250.59 |
| 1112745600000 | 251.87 |
| 1112832000000 | 253.31 |
| 1112918400000 | 253.66 |
| 1113177600000 | 256.33 |
| 1113264000000 | 255.11 |
| 1113350400000 | 256.46 |
| 1113436800000 | 254.75 |
| 1113523200000 | 255.22 |
| 1113782400000 | 253.4 |
| 1113868800000 | 256.84 |
| 1113955200000 | 258.98 |
| 1114041600000 | 259.26 |
| 1114128000000 | 258.48 |
| 1114387200000 | 257.09 |
| 1114473600000 | 256.89 |
| 1114560000000 | 254.68 |
| 1114646400000 | 253.37 |
| 1114732800000 | 255.73 |
| 1114992000000 | 256.52 |
| 1115078400000 | 258.81 |
| 1115164800000 | 259.39 |
| 1115251200000 | 260.6 |
| 1115337600000 | 258.02 |
| 1115596800000 | 257.72 |
| 1115683200000 | 256.97 |
| 1115769600000 | 258.27 |
| 1115856000000 | 257.11 |
| 1115942400000 | 254.23 |
| 1116201600000 | 254.14 |
| 1116288000000 | 253.76 |
| 1116374400000 | 253.95 |
| 1116460800000 | 255.57 |
| 1116547200000 | 254.72 |
| 1116806400000 | 258.48 |
| 1116892800000 | 260 |
| 1116979200000 | 261.32 |
| 1117065600000 | 261.92 |
| 1117152000000 | 263.28 |
| 1117411200000 | 263.19 |
| 1117497600000 | 263.06 |
| 1117584000000 | 264.27 |
| 1117670400000 | 263.01 |
| 1117756800000 | 262.92 |
| 1118016000000 | 263.89 |
| 1118102400000 | 264.96 |
| 1118188800000 | 267.41 |
| 1118275200000 | 263.38 |
| 1118361600000 | 263.52 |
| 1118620800000 | 262.57 |
| 1118707200000 | 263.02 |
| 1118793600000 | 260.62 |
| 1118880000000 | 261.28 |
| 1118966400000 | 268.56 |
| 1119225600000 | 265.75 |
| 1119312000000 | 267 |
| 1119398400000 | 269.84 |
| 1119484800000 | 266.32 |
| 1119571200000 | 265.66 |
| 1119830400000 | 264.8 |
| 1119916800000 | 264.36 |
| 1120003200000 | 263.7 |
| 1120089600000 | 265.7 |
| 1120176000000 | 263.78 |
| 1120435200000 | 262.89 |
| 1120521600000 | 264.85 |
| 1120608000000 | 265.21 |
| 1120694400000 | 262.61 |
| 1120780800000 | 263.27 |
| 1121040000000 | 270.37 |
| 1121126400000 | 272.69 |
| 1121212800000 | 270.88 |
| 1121299200000 | 271.14 |
| 1121385600000 | 268.49 |
| 1121644800000 | 268.47 |
| 1121731200000 | 267.13 |
| 1121817600000 | 267.21 |
| 1121904000000 | 269.61 |
| 1121990400000 | 271.22 |
| 1122249600000 | 270.28 |
| 1122336000000 | 269.19 |
| 1122422400000 | 272.27 |
| 1122508800000 | 273.9 |
| 1122595200000 | 274.74 |
| 1122854400000 | 279.26 |
| 1122940800000 | 280.82 |
| 1123027200000 | 284.46 |
| 1123113600000 | 287.95 |
| 1123200000000 | 288.42 |
| 1123459200000 | 288.26 |
| 1123545600000 | 288.73 |
| 1123632000000 | 294.6 |
| 1123718400000 | 292.66 |
| 1123804800000 | 290.21 |
| 1124064000000 | 289.38 |
| 1124150400000 | 289.55 |
| 1124236800000 | 285.79 |
| 1124323200000 | 281.98 |
| 1124409600000 | 281.8 |
| 1124668800000 | 286.99 |
| 1124755200000 | 283.94 |
| 1124841600000 | 283.9 |
| 1124928000000 | 284.73 |
| 1125014400000 | 284.79 |
| 1125273600000 | 282.76 |
| 1125360000000 | 280.67 |
| 1125446400000 | 285.54 |
| 1125532800000 | 292.18 |
| 1125619200000 | 295 |
| 1125878400000 | 294.19 |
| 1125964800000 | 294.42 |
| 1126051200000 | 294.1 |
| 1126137600000 | 293.11 |
| 1126224000000 | 294.49 |
| 1126483200000 | 289.23 |
| 1126569600000 | 288.69 |
| 1126656000000 | 293.04 |
| 1126742400000 | 290.95 |
| 1126828800000 | 292.23 |
| 1127088000000 | 292.04 |
| 1127174400000 | 296.28 |
| 1127260800000 | 296.07 |
| 1127347200000 | 292.39 |
| 1127433600000 | 292.66 |
| 1127692800000 | 293.21 |
| 1127779200000 | 291.65 |
| 1127865600000 | 292.3 |
| 1127952000000 | 291.65 |
| 1128038400000 | 295.1 |
| 1128297600000 | 289.55 |
| 1128384000000 | 288.3 |
| 1128470400000 | 288.02 |
| 1128556800000 | 290.21 |
| 1128643200000 | 287.84 |
| 1128902400000 | 285.17 |
| 1128988800000 | 284.87 |
| 1129075200000 | 284.15 |
| 1129161600000 | 274.26 |
| 1129248000000 | 275.3 |
| 1129507200000 | 274.86 |
| 1129593600000 | 274.78 |
| 1129680000000 | 271.51 |
| 1129766400000 | 275.51 |
| 1129852800000 | 274.09 |
| 1130112000000 | 277.07 |
| 1130198400000 | 278.69 |
| 1130284800000 | 276.2 |
| 1130371200000 | 277.25 |
| 1130457600000 | 275.97 |
| 1130716800000 | 276.77 |
| 1130803200000 | 276.42 |
| 1130889600000 | 276.13 |
| 1130976000000 | 278.65 |
| 1131062400000 | 275.43 |
| 1131321600000 | 277.43 |
| 1131408000000 | 276.87 |
| 1131494400000 | 274.61 |
| 1131580800000 | 275.21 |
| 1131667200000 | 277.59 |
| 1131926400000 | 277.17 |
| 1132012800000 | 275.87 |
| 1132099200000 | 276.61 |
| 1132185600000 | 277.68 |
| 1132272000000 | 278.32 |
| 1132531200000 | 277.58 |
| 1132617600000 | 277.45 |
| 1132704000000 | 278.78 |
| 1132790400000 | 276.68 |
| 1132876800000 | 276.48 |
| 1133136000000 | 273.56 |
| 1133222400000 | 271.64 |
| 1133308800000 | 272.42 |
| 1133395200000 | 270.85 |
| 1133481600000 | 271.72 |
| 1133740800000 | 273.05 |
| 1133827200000 | 273.3 |
| 1133913600000 | 271.93 |
| 1134000000000 | 273.29 |
| 1134086400000 | 273.93 |
| 1134345600000 | 274.8 |
| 1134432000000 | 276.11 |
| 1134518400000 | 278.27 |
| 1134604800000 | 277.98 |
| 1134691200000 | 280.33 |
| 1134950400000 | 280.73 |
| 1135036800000 | 277.26 |
| 1135123200000 | 275.08 |
| 1135209600000 | 276.18 |
| 1135296000000 | 277.65 |
| 1135641600000 | 276.44 |
| 1135728000000 | 277.89 |
| 1135814400000 | 276.87 |
| 1135900800000 | 277.61 |
| 1136160000000 | 279.33 |
| 1136246400000 | 285.71 |
| 1136332800000 | 290.75 |
| 1136419200000 | 292.25 |
| 1136505600000 | 293.43 |
| 1136764800000 | 291.29 |
| 1136851200000 | 291.7 |
| 1136937600000 | 293.92 |
| 1137024000000 | 293.12 |
| 1137110400000 | 293.48 |
| 1137369600000 | 295.42 |
| 1137456000000 | 293.45 |
| 1137542400000 | 292.84 |
| 1137628800000 | 294.52 |
| 1137715200000 | 294.08 |
| 1137974400000 | 299.09 |
| 1138060800000 | 298.33 |
| 1138147200000 | 300.97 |
| 1138233600000 | 305.36 |
| 1138320000000 | 303.87 |
| 1138579200000 | 303.6 |
| 1138665600000 | 308.51 |
| 1138752000000 | 311.48 |
| 1138838400000 | 310.02 |
| 1138924800000 | 306.25 |
| 1139184000000 | 308.2 |
| 1139270400000 | 306.11 |
| 1139356800000 | 306.1 |
| 1139443200000 | 307.17 |
| 1139529600000 | 308.32 |
| 1139788800000 | 310.93 |
| 1139875200000 | 311.18 |
| 1139961600000 | 314.54 |
| 1140048000000 | 317.68 |
| 1140134400000 | 320.28 |
| 1140393600000 | 323.92 |
| 1140480000000 | 323.88 |
| 1140566400000 | 322.32 |
| 1140652800000 | 322.92 |
| 1140739200000 | 321.57 |
| 1140998400000 | 324.5 |
| 1141084800000 | 325.03 |
| 1141171200000 | 336.93 |
| 1141257600000 | 336.77 |
| 1141344000000 | 334.39 |
| 1141603200000 | 337.53 |
| 1141689600000 | 332.31 |
| 1141776000000 | 331.73 |
| 1141862400000 | 330.18 |
| 1141948800000 | 328.57 |
| 1142208000000 | 331.38 |
| 1142294400000 | 334.28 |
| 1142380800000 | 334.57 |
| 1142467200000 | 340.36 |
| 1142553600000 | 339.82 |
| 1142812800000 | 341.01 |
| 1142899200000 | 340.21 |
| 1142985600000 | 340.99 |
| 1143072000000 | 339.15 |
| 1143158400000 | 338.07 |
| 1143417600000 | 339.12 |
| 1143504000000 | 339.27 |
| 1143590400000 | 338.63 |
| 1143676800000 | 342.73 |
| 1143763200000 | 342.38 |
| 1144022400000 | 343.67 |
| 1144108800000 | 350.26 |
| 1144195200000 | 353.9 |
| 1144281600000 | 354.51 |
| 1144368000000 | 349.23 |
| 1144627200000 | 348.48 |
| 1144713600000 | 342.15 |
| 1144800000000 | 336.14 |
| 1144886400000 | 337.27 |
| 1145318400000 | 341.89 |
| 1145404800000 | 344.28 |
| 1145491200000 | 345.61 |
| 1145577600000 | 348.73 |
| 1145836800000 | 350.06 |
| 1145923200000 | 349.79 |
| 1146009600000 | 349.46 |
| 1146096000000 | 348.37 |
| 1146182400000 | 349.48 |
| 1146441600000 | 350.2 |
| 1146528000000 | 352.65 |
| 1146614400000 | 351.81 |
| 1146700800000 | 354.29 |
| 1146787200000 | 359.54 |
| 1147046400000 | 361.04 |
| 1147132800000 | 363.71 |
| 1147219200000 | 365.91 |
| 1147305600000 | 365.01 |
| 1147392000000 | 360.44 |
| 1147651200000 | 353.01 |
| 1147737600000 | 351.56 |
| 1147824000000 | 343.11 |
| 1147910400000 | 337.14 |
| 1147996800000 | 334.22 |
| 1148256000000 | 323.99 |
| 1148342400000 | 332.98 |
| 1148428800000 | 329.42 |
| 1148515200000 | 331.21 |
| 1148601600000 | 338.24 |
| 1148860800000 | 338.21 |
| 1148947200000 | 338.27 |
| 1149033600000 | 339.35 |
| 1149120000000 | 340.67 |
| 1149206400000 | 347.08 |
| 1149465600000 | 348.57 |
| 1149552000000 | 338.56 |
| 1149638400000 | 340.34 |
| 1149724800000 | 328.96 |
| 1149811200000 | 329.11 |
| 1150070400000 | 328.56 |
| 1150156800000 | 319.1 |
| 1150243200000 | 323.74 |
| 1150329600000 | 335.06 |
| 1150416000000 | 329.17 |
| 1150675200000 | 331.68 |
| 1150761600000 | 332.67 |
| 1150848000000 | 334.05 |
| 1150934400000 | 333.4 |
| 1151020800000 | 332.54 |
| 1151280000000 | 333.71 |
| 1151366400000 | 334.52 |
| 1151452800000 | 332.26 |
| 1151539200000 | 336.35 |
| 1151625600000 | 346.48 |
| 1151884800000 | 347.65 |
| 1151971200000 | 351.76 |
| 1152057600000 | 346.78 |
| 1152144000000 | 348.6 |
| 1152230400000 | 348.54 |
| 1152489600000 | 347.2 |
| 1152576000000 | 348.3 |
| 1152662400000 | 348.63 |
| 1152748800000 | 346.75 |
| 1152835200000 | 342.32 |
| 1153094400000 | 337.52 |
| 1153180800000 | 337.95 |
| 1153267200000 | 345.49 |
| 1153353600000 | 349.57 |
| 1153440000000 | 349.02 |
| 1153699200000 | 353.71 |
| 1153785600000 | 354.1 |
| 1153872000000 | 354.89 |
| 1153958400000 | 360.66 |
| 1154044800000 | 366.08 |
| 1154304000000 | 363.55 |
| 1154390400000 | 361.85 |
| 1154476800000 | 365.55 |
| 1154563200000 | 363.75 |
| 1154649600000 | 369.14 |
| 1154908800000 | 368.72 |
| 1154995200000 | 372.29 |
| 1155081600000 | 371.49 |
| 1155168000000 | 364.52 |
| 1155254400000 | 367.09 |
| 1155513600000 | 368.49 |
| 1155600000000 | 371.23 |
| 1155686400000 | 374.72 |
| 1155772800000 | 374.53 |
| 1155859200000 | 373.29 |
| 1156118400000 | 374.79 |
| 1156204800000 | 373.43 |
| 1156291200000 | 372.88 |
| 1156377600000 | 371.66 |
| 1156464000000 | 371.02 |
| 1156723200000 | 372.28 |
| 1156809600000 | 370.43 |
| 1156896000000 | 371.92 |
| 1156982400000 | 372.1 |
| 1157068800000 | 373.83 |
| 1157328000000 | 374.98 |
| 1157414400000 | 371.57 |
| 1157500800000 | 370.7 |
| 1157587200000 | 369.82 |
| 1157673600000 | 366.41 |
| 1157932800000 | 369.03 |
| 1158019200000 | 371.53 |
| 1158105600000 | 372.21 |
| 1158192000000 | 375.18 |
| 1158278400000 | 375.9 |
| 1158537600000 | 376.57 |
| 1158624000000 | 377.43 |
| 1158710400000 | 378.5 |
| 1158796800000 | 386.29 |
| 1158883200000 | 392.27 |
| 1159142400000 | 394.2 |
| 1159228800000 | 402.01 |
| 1159315200000 | 401.65 |
| 1159401600000 | 403.57 |
| 1159488000000 | 404.45 |
| 1159747200000 | 410.24 |
| 1159833600000 | 408.85 |
| 1159920000000 | 409.2 |
| 1160006400000 | 411.1 |
| 1160092800000 | 408.75 |
| 1160352000000 | 406.88 |
| 1160438400000 | 403.18 |
| 1160524800000 | 402.28 |
| 1160611200000 | 402.47 |
| 1160697600000 | 401.81 |
| 1160956800000 | 403.17 |
| 1161043200000 | 401.15 |
| 1161129600000 | 404.36 |
| 1161216000000 | 405.97 |
| 1161302400000 | 406.93 |
| 1161561600000 | 405.89 |
| 1161648000000 | 405.43 |
| 1161734400000 | 406.32 |
| 1161820800000 | 409.19 |
| 1161907200000 | 410.52 |
| 1162166400000 | 409.47 |
| 1162252800000 | 415.18 |
| 1162339200000 | 415.24 |
| 1162425600000 | 416.61 |
| 1162512000000 | 417.58 |
| 1162771200000 | 418.47 |
| 1162857600000 | 423.52 |
| 1162944000000 | 419.6 |
| 1163030400000 | 422.85 |
| 1163116800000 | 426.08 |
| 1163376000000 | 425.42 |
| 1163462400000 | 425.52 |
| 1163548800000 | 428.88 |
| 1163635200000 | 431.02 |
| 1163721600000 | 430.24 |
| 1163980800000 | 430.52 |
| 1164067200000 | 435.52 |
| 1164153600000 | 438.63 |
| 1164240000000 | 440.7 |
| 1164326400000 | 444.54 |
| 1164585600000 | 439.4 |
| 1164672000000 | 439.89 |
| 1164758400000 | 440.98 |
| 1164844800000 | 443.97 |
| 1164931200000 | 444.99 |
| 1165190400000 | 450.34 |
| 1165276800000 | 451.41 |
| 1165363200000 | 450.97 |
| 1165449600000 | 451.47 |
| 1165536000000 | 453.06 |
| 1165795200000 | 453.12 |
| 1165881600000 | 455.23 |
| 1165968000000 | 459.07 |
| 1166054400000 | 462.17 |
| 1166140800000 | 464.18 |
| 1166400000000 | 465.68 |
| 1166486400000 | 464.7 |
| 1166572800000 | 467.73 |
| 1166659200000 | 471.24 |
| 1166745600000 | 468.63 |
| 1167177600000 | 471.79 |
| 1167264000000 | 475.79 |
| 1167350400000 | 478.99 |
| 1167696000000 | 488.39 |
| 1167782400000 | 483.42 |
| 1167868800000 | 481.04 |
| 1167955200000 | 474.96 |
| 1168214400000 | 473.03 |
| 1168300800000 | 474.01 |
| 1168387200000 | 470.68 |
| 1168473600000 | 472.06 |
| 1168560000000 | 474.7 |
| 1168819200000 | 479.05 |
| 1168905600000 | 477.98 |
| 1168992000000 | 478.21 |
| 1169078400000 | 476.77 |
| 1169164800000 | 481.04 |
| 1169424000000 | 490.03 |
| 1169510400000 | 492.42 |
| 1169596800000 | 494.42 |
| 1169683200000 | 492.97 |
| 1169769600000 | 484.49 |
| 1170028800000 | 488.55 |
| 1170115200000 | 488.08 |
| 1170201600000 | 486.77 |
| 1170288000000 | 489.45 |
| 1170374400000 | 497.42 |
| 1170633600000 | 501.39 |
| 1170720000000 | 507.34 |
| 1170806400000 | 514.54 |
| 1170892800000 | 506.5 |
| 1170979200000 | 508.85 |
| 1171238400000 | 509.07 |
| 1171324800000 | 511.19 |
| 1171411200000 | 519.8 |
| 1171497600000 | 527.84 |
| 1171584000000 | 526.67 |
| 1171843200000 | 536.04 |
| 1171929600000 | 535.38 |
| 1172016000000 | 536.71 |
| 1172102400000 | 535.25 |
| 1172188800000 | 534.69 |
| 1172448000000 | 525.15 |
| 1172534400000 | 507.15 |
| 1172620800000 | 504.77 |
| 1172707200000 | 494.83 |
| 1172793600000 | 500.29 |
| 1173052800000 | 488.54 |
| 1173139200000 | 489.35 |
| 1173225600000 | 498.47 |
| 1173312000000 | 501.49 |
| 1173398400000 | 504.18 |
| 1173657600000 | 504.6 |
| 1173744000000 | 499.96 |
| 1173830400000 | 485.66 |
| 1173916800000 | 496.67 |
| 1174003200000 | 499.43 |
| 1174262400000 | 509.47 |
| 1174348800000 | 511.63 |
| 1174435200000 | 516.54 |
| 1174521600000 | 523.53 |
| 1174608000000 | 519.23 |
| 1174867200000 | 519.48 |
| 1174953600000 | 513.26 |
| 1175040000000 | 508.24 |
| 1175126400000 | 513.4 |
| 1175212800000 | 518.81 |
| 1175472000000 | 525.87 |
| 1175558400000 | 531.11 |
| 1175644800000 | 528.41 |
| 1175731200000 | 535.7 |
| 1176163200000 | 542.15 |
| 1176249600000 | 535 |
| 1176336000000 | 529.05 |
| 1176422400000 | 530.07 |
| 1176681600000 | 535.29 |
| 1176768000000 | 535.31 |
| 1176854400000 | 529.05 |
| 1176940800000 | 528.8 |
| 1177027200000 | 536.83 |
| 1177286400000 | 534.53 |
| 1177372800000 | 527.58 |
| 1177459200000 | 527.77 |
| 1177545600000 | 521.59 |
| 1177632000000 | 522.62 |
| 1177891200000 | 519.57 |
| 1177977600000 | 517.71 |
| 1178064000000 | 522.04 |
| 1178150400000 | 520.61 |
| 1178236800000 | 520.82 |
| 1178496000000 | 522.42 |
| 1178582400000 | 507.86 |
| 1178668800000 | 504.16 |
| 1178755200000 | 505.62 |
| 1178841600000 | 509.31 |
| 1179100800000 | 505.17 |
| 1179187200000 | 506.65 |
| 1179273600000 | 498.14 |
| 1179360000000 | 496.16 |
| 1179446400000 | 501.36 |
| 1179705600000 | 498 |
| 1179792000000 | 503.14 |
| 1179878400000 | 510.43 |
| 1179964800000 | 507.22 |
| 1180051200000 | 504.95 |
| 1180310400000 | 505.09 |
| 1180396800000 | 505.5 |
| 1180483200000 | 502.71 |
| 1180569600000 | 521.84 |
| 1180656000000 | 522.06 |
| 1180915200000 | 521.06 |
| 1181001600000 | 513.71 |
| 1181088000000 | 501.4 |
| 1181174400000 | 491.57 |
| 1181260800000 | 481.2 |
| 1181520000000 | 484.52 |
| 1181606400000 | 480.6 |
| 1181692800000 | 482.92 |
| 1181779200000 | 488.47 |
| 1181865600000 | 493.57 |
| 1182124800000 | 486.77 |
| 1182211200000 | 485.28 |
| 1182297600000 | 482.8 |
| 1182384000000 | 471.96 |
| 1182470400000 | 479.66 |
| 1182729600000 | 475.07 |
| 1182816000000 | 472.38 |
| 1182902400000 | 471.99 |
| 1182988800000 | 477.32 |
| 1183075200000 | 474.66 |
| 1183334400000 | 474.51 |
| 1183420800000 | 473.51 |
| 1183507200000 | 478.88 |
| 1183593600000 | 469.18 |
| 1183680000000 | 471.93 |
| 1183939200000 | 468.17 |
| 1184025600000 | 469.89 |
| 1184112000000 | 470.97 |
| 1184198400000 | 470.31 |
| 1184284800000 | 474.4 |
| 1184544000000 | 472.84 |
| 1184630400000 | 469.2 |
| 1184716800000 | 466.85 |
| 1184803200000 | 472.94 |
| 1184889600000 | 470.98 |
| 1185148800000 | 466.68 |
| 1185235200000 | 460.36 |
| 1185321600000 | 453.27 |
| 1185408000000 | 436.62 |
| 1185494400000 | 426.01 |
| 1185753600000 | 415.07 |
| 1185840000000 | 438.51 |
| 1185926400000 | 426.13 |
| 1186012800000 | 425.31 |
| 1186099200000 | 421.95 |
| 1186358400000 | 413.05 |
| 1186444800000 | 424.91 |
| 1186531200000 | 449.33 |
| 1186617600000 | 436.81 |
| 1186704000000 | 431.13 |
| 1186963200000 | 423.27 |
| 1187049600000 | 419.92 |
| 1187136000000 | 414.8 |
| 1187222400000 | 391.36 |
| 1187308800000 | 402.73 |
| 1187568000000 | 408.98 |
| 1187654400000 | 410.79 |
| 1187740800000 | 432.22 |
| 1187827200000 | 423.42 |
| 1187913600000 | 430.45 |
| 1188172800000 | 428.85 |
| 1188259200000 | 416.98 |
| 1188345600000 | 418.9 |
| 1188432000000 | 419.24 |
| 1188518400000 | 425.83 |
| 1188777600000 | 428.81 |
| 1188864000000 | 436.4 |
| 1188950400000 | 423.66 |
| 1189036800000 | 420.86 |
| 1189123200000 | 401.37 |
| 1189382400000 | 393.94 |
| 1189468800000 | 407.76 |
| 1189555200000 | 408.97 |
| 1189641600000 | 416.56 |
| 1189728000000 | 409.75 |
| 1189987200000 | 398.42 |
| 1190073600000 | 411.13 |
| 1190160000000 | 432.22 |
| 1190246400000 | 430.65 |
| 1190332800000 | 439.79 |
| 1190592000000 | 428.68 |
| 1190678400000 | 423.33 |
| 1190764800000 | 426.29 |
| 1190851200000 | 428.78 |
| 1190937600000 | 427.38 |
| 1191196800000 | 433.51 |
| 1191283200000 | 434.04 |
| 1191369600000 | 433.18 |
| 1191456000000 | 433.41 |
| 1191542400000 | 437.79 |
| 1191801600000 | 433.75 |
| 1191888000000 | 435.81 |
| 1191974400000 | 438.98 |
| 1192060800000 | 440.64 |
| 1192147200000 | 437.93 |
| 1192406400000 | 437.44 |
| 1192492800000 | 429.89 |
| 1192579200000 | 434.66 |
| 1192665600000 | 431.91 |
| 1192752000000 | 422.97 |
| 1193011200000 | 413.84 |
| 1193097600000 | 420.43 |
| 1193184000000 | 415.81 |
| 1193270400000 | 425.4 |
| 1193356800000 | 427.51 |
| 1193616000000 | 425.71 |
| 1193702400000 | 421.6 |
| 1193788800000 | 430.59 |
| 1193875200000 | 421.61 |
| 1193961600000 | 416.66 |
| 1194220800000 | 412.04 |
| 1194307200000 | 412.19 |
| 1194393600000 | 404.73 |
| 1194480000000 | 394.2 |
| 1194566400000 | 390.75 |
| 1194825600000 | 387.99 |
| 1194912000000 | 389.52 |
| 1194998400000 | 390.93 |
| 1195084800000 | 381.07 |
| 1195171200000 | 375.57 |
| 1195430400000 | 361.6 |
| 1195516800000 | 378.08 |
| 1195603200000 | 369.87 |
| 1195689600000 | 387.64 |
| 1195776000000 | 392.26 |
| 1196035200000 | 384.12 |
| 1196121600000 | 388.36 |
| 1196208000000 | 394.04 |
| 1196294400000 | 401.75 |
| 1196380800000 | 403.1 |
| 1196640000000 | 402.25 |
| 1196726400000 | 395.47 |
| 1196812800000 | 403.37 |
| 1196899200000 | 399.64 |
| 1196985600000 | 408.62 |
| 1197244800000 | 414.55 |
| 1197331200000 | 409.84 |
| 1197417600000 | 405.3 |
| 1197504000000 | 391.87 |
| 1197590400000 | 384.99 |
| 1197849600000 | 368.09 |
| 1197936000000 | 370.69 |
| 1198022400000 | 362.77 |
| 1198108800000 | 365.26 |
| 1198195200000 | 373.12 |
| 1198454400000 | 374.86 |
| 1198713600000 | 379.15 |
| 1198800000000 | 386.64 |
| 1199059200000 | 385.64 |
| 1199232000000 | 388.27 |
| 1199318400000 | 388.64 |
| 1199404800000 | 382.53 |
| 1199664000000 | 370.38 |
| 1199750400000 | 370.56 |
| 1199836800000 | 363.94 |
| 1199923200000 | 359.3 |
| 1200009600000 | 356.24 |
| 1200268800000 | 369.53 |
| 1200355200000 | 357.35 |
| 1200441600000 | 354.87 |
| 1200528000000 | 353.46 |
| 1200614400000 | 349.87 |
| 1200873600000 | 334.06 |
| 1200960000000 | 350.4 |
| 1201046400000 | 345.72 |
| 1201132800000 | 360.11 |
| 1201219200000 | 367.01 |
| 1201478400000 | 367.68 |
| 1201564800000 | 380.72 |
| 1201651200000 | 380.76 |
| 1201737600000 | 384.98 |
| 1201824000000 | 400.64 |
| 1202083200000 | 395.55 |
| 1202169600000 | 376.98 |
| 1202256000000 | 381.07 |
| 1202342400000 | 368.91 |
| 1202428800000 | 370 |
| 1202688000000 | 363.7 |
| 1202774400000 | 384.24 |
| 1202860800000 | 392.78 |
| 1202947200000 | 389.84 |
| 1203033600000 | 388.27 |
| 1203292800000 | 390.24 |
| 1203379200000 | 395.86 |
| 1203465600000 | 388.69 |
| 1203552000000 | 398.51 |
| 1203638400000 | 396.89 |
| 1203897600000 | 401.77 |
| 1203984000000 | 410.23 |
| 1204070400000 | 418.45 |
| 1204156800000 | 416.17 |
| 1204243200000 | 415.27 |
| 1204502400000 | 412.24 |
| 1204588800000 | 409.08 |
| 1204675200000 | 430.49 |
| 1204761600000 | 425.69 |
| 1204848000000 | 415.69 |
| 1205107200000 | 406.24 |
| 1205193600000 | 411.64 |
| 1205280000000 | 417.93 |
| 1205366400000 | 414.57 |
| 1205452800000 | 411.64 |
| 1205712000000 | 406.54 |
| 1205798400000 | 416.27 |
| 1205884800000 | 405.72 |
| 1205971200000 | 385.88 |
| 1206403200000 | 408.69 |
| 1206489600000 | 412.99 |
| 1206576000000 | 417.16 |
| 1206662400000 | 414.35 |
| 1206921600000 | 421.57 |
| 1207008000000 | 427.43 |
| 1207094400000 | 433.66 |
| 1207180800000 | 425.86 |
| 1207267200000 | 427.56 |
| 1207526400000 | 426.8 |
| 1207612800000 | 426.05 |
| 1207699200000 | 426.88 |
| 1207785600000 | 424.27 |
| 1207872000000 | 421.7 |
| 1208131200000 | 418.01 |
| 1208217600000 | 418.15 |
| 1208304000000 | 428.68 |
| 1208390400000 | 424.09 |
| 1208476800000 | 426.99 |
| 1208736000000 | 428.45 |
| 1208822400000 | 428.97 |
| 1208908800000 | 427.37 |
| 1208995200000 | 414.63 |
| 1209081600000 | 416.27 |
| 1209340800000 | 420.36 |
| 1209427200000 | 419.35 |
| 1209513600000 | 421.99 |
| 1209600000000 | 418.77 |
| 1209686400000 | 424.04 |
| 1209945600000 | 429.32 |
| 1210032000000 | 432.17 |
| 1210118400000 | 426.78 |
| 1210204800000 | 429.01 |
| 1210291200000 | 426.55 |
| 1210550400000 | 427.83 |
| 1210636800000 | 427.93 |
| 1210723200000 | 427.89 |
| 1210809600000 | 428.86 |
| 1210896000000 | 431.21 |
| 1211155200000 | 429.27 |
| 1211241600000 | 430.77 |
| 1211328000000 | 438.28 |
| 1211414400000 | 435.45 |
| 1211500800000 | 432.43 |
| 1211760000000 | 426.42 |
| 1211846400000 | 419.1 |
| 1211932800000 | 422.06 |
| 1212019200000 | 414.71 |
| 1212105600000 | 419.72 |
| 1212364800000 | 412.63 |
| 1212451200000 | 415.82 |
| 1212537600000 | 414.83 |
| 1212624000000 | 422.68 |
| 1212710400000 | 419.07 |
| 1212969600000 | 410.48 |
| 1213056000000 | 396.31 |
| 1213142400000 | 392.9 |
| 1213228800000 | 390.57 |
| 1213315200000 | 391.95 |
| 1213574400000 | 400.28 |
| 1213660800000 | 403.39 |
| 1213747200000 | 392.03 |
| 1213833600000 | 382.52 |
| 1213920000000 | 378.57 |
| 1214179200000 | 368.88 |
| 1214265600000 | 367.85 |
| 1214352000000 | 375.01 |
| 1214438400000 | 370.15 |
| 1214524800000 | 366.29 |
| 1214784000000 | 369.43 |
| 1214870400000 | 361.22 |
| 1214956800000 | 365.56 |
| 1215043200000 | 363.74 |
| 1215129600000 | 360.21 |
| 1215388800000 | 366.78 |
| 1215475200000 | 357.01 |
| 1215561600000 | 355.7 |
| 1215648000000 | 347.26 |
| 1215734400000 | 337.16 |
| 1215993600000 | 341.13 |
| 1216080000000 | 330.54 |
| 1216166400000 | 324.05 |
| 1216252800000 | 344.12 |
| 1216339200000 | 352.08 |
| 1216598400000 | 359.04 |
| 1216684800000 | 353.01 |
| 1216771200000 | 355.59 |
| 1216857600000 | 358.51 |
| 1216944000000 | 351.59 |
| 1217203200000 | 346.1 |
| 1217289600000 | 339.18 |
| 1217376000000 | 345.76 |
| 1217462400000 | 352.34 |
| 1217548800000 | 352.04 |
| 1217808000000 | 354.2 |
| 1217894400000 | 363.4 |
| 1217980800000 | 361.47 |
| 1218067200000 | 354.15 |
| 1218153600000 | 348.39 |
| 1218412800000 | 357.11 |
| 1218499200000 | 357.07 |
| 1218585600000 | 345.66 |
| 1218672000000 | 343.72 |
| 1218758400000 | 340.88 |
| 1219017600000 | 340.82 |
| 1219104000000 | 330.47 |
| 1219190400000 | 331.5 |
| 1219276800000 | 330.84 |
| 1219363200000 | 337.71 |
| 1219622400000 | 333.81 |
| 1219708800000 | 332.05 |
| 1219795200000 | 329.24 |
| 1219881600000 | 330.02 |
| 1219968000000 | 337.08 |
| 1220227200000 | 335.51 |
| 1220313600000 | 337.29 |
| 1220400000000 | 331.55 |
| 1220486400000 | 318.07 |
| 1220572800000 | 313.76 |
| 1220832000000 | 325.44 |
| 1220918400000 | 327.76 |
| 1221004800000 | 325.43 |
| 1221091200000 | 318.02 |
| 1221177600000 | 325.61 |
| 1221436800000 | 318.39 |
| 1221523200000 | 314.38 |
| 1221609600000 | 304.74 |
| 1221696000000 | 294.3 |
| 1221782400000 | 320.23 |
| 1222041600000 | 316.44 |
| 1222128000000 | 307.25 |
| 1222214400000 | 310.11 |
| 1222300800000 | 311.76 |
| 1222387200000 | 306.21 |
| 1222646400000 | 282.16 |
| 1222732800000 | 279.49 |
| 1222819200000 | 277.88 |
| 1222905600000 | 272.12 |
| 1222992000000 | 275.46 |
| 1223251200000 | 248.49 |
| 1223337600000 | 243.62 |
| 1223424000000 | 230.67 |
| 1223510400000 | 225.92 |
| 1223596800000 | 209.08 |
| 1223856000000 | 224.7 |
| 1223942400000 | 243.9 |
| 1224028800000 | 227.2 |
| 1224115200000 | 223.79 |
| 1224201600000 | 223.96 |
| 1224460800000 | 225.15 |
| 1224547200000 | 223.71 |
| 1224633600000 | 206.52 |
| 1224720000000 | 201.36 |
| 1224806400000 | 187.38 |
| 1225065600000 | 176.36 |
| 1225152000000 | 176.9 |
| 1225238400000 | 188.06 |
| 1225324800000 | 195.81 |
| 1225411200000 | 197.09 |
| 1225670400000 | 201.35 |
| 1225756800000 | 209.24 |
| 1225843200000 | 213.04 |
| 1225929600000 | 197.43 |
| 1226016000000 | 195.71 |
| 1226275200000 | 195.15 |
| 1226361600000 | 182.5 |
| 1226448000000 | 180.54 |
| 1226534400000 | 176.2 |
| 1226620800000 | 177.01 |
| 1226880000000 | 171.48 |
| 1226966400000 | 172.3899 |
| 1227052800000 | 166.88 |
| 1227139200000 | 158.28 |
| 1227225600000 | 158.21 |
| 1227484800000 | 168.76 |
| 1227571200000 | 167.73 |
| 1227657600000 | 168.19 |
| 1227744000000 | 171.79 |
| 1227830400000 | 172.41 |
| 1228089600000 | 164.44 |
| 1228176000000 | 169.22 |
| 1228262400000 | 170.61 |
| 1228348800000 | 169.98 |
| 1228435200000 | 167.32 |
| 1228694400000 | 176.24 |
| 1228780800000 | 178.51 |
| 1228867200000 | 182.26 |
| 1228953600000 | 184.16 |
| 1229040000000 | 183.54 |
| 1229299200000 | 189.31 |
| 1229385600000 | 190.23 |
| 1229472000000 | 201.9199 |
| 1229558400000 | 208.08 |
| 1229644800000 | 197.21 |
| 1229904000000 | 193.71 |
| 1229990400000 | 197.65 |
| 1230076800000 | 197.41 |
| 1230508800000 | 196.16 |
| 1230595200000 | 199.65 |
| 1230681600000 | 198.53 |
| 1230854400000 | 206.49 |
| 1231113600000 | 208.96 |
| 1231200000000 | 211.45 |
| 1231286400000 | 215.57 |
| 1231372800000 | 213.78 |
| 1231459200000 | 211.78 |
| 1231718400000 | 201.09 |
| 1231804800000 | 192.69 |
| 1231891200000 | 180.24 |
| 1231977600000 | 175.28 |
| 1232064000000 | 183.13 |
| 1232323200000 | 180.58 |
| 1232409600000 | 172.75 |
| 1232496000000 | 169.4199 |
| 1232582400000 | 173.76 |
| 1232668800000 | 168.04 |
| 1232928000000 | 183.27 |
| 1233014400000 | 179.71 |
| 1233100800000 | 187.23 |
| 1233187200000 | 186.82 |
| 1233273600000 | 181.71 |
| 1233532800000 | 174.45 |
| 1233619200000 | 179.03 |
| 1233705600000 | 179.21 |
| 1233792000000 | 176.48 |
| 1233878400000 | 181.38 |
| 1234137600000 | 192.06 |
| 1234224000000 | 184.69 |
| 1234310400000 | 183.44 |
| 1234396800000 | 179.69 |
| 1234483200000 | 183.66 |
| 1234742400000 | 179.18 |
| 1234828800000 | 167.82 |
| 1234915200000 | 167.7 |
| 1235001600000 | 168.74 |
| 1235088000000 | 162.83 |
| 1235347200000 | 160.98 |
| 1235433600000 | 160.32 |
| 1235520000000 | 159.21 |
| 1235606400000 | 164.49 |
| 1235692800000 | 164.13 |
| 1235952000000 | 155.95 |
| 1236038400000 | 152.1699 |
| 1236124800000 | 152.9199 |
| 1236211200000 | 146.04 |
| 1236297600000 | 143 |
| 1236556800000 | 137.3 |
| 1236643200000 | 147.57 |
| 1236729600000 | 150.79 |
| 1236816000000 | 153.36 |
| 1236902400000 | 155.1399 |
| 1237161600000 | 160.49 |
| 1237248000000 | 158.68 |
| 1237334400000 | 164.4 |
| 1237420800000 | 172.12 |
| 1237507200000 | 169.11 |
| 1237766400000 | 172.21 |
| 1237852800000 | 172.15 |
| 1237939200000 | 179.75 |
| 1238025600000 | 178.03 |
| 1238112000000 | 173.5 |
| 1238371200000 | 163.87 |
| 1238457600000 | 172.13 |
| 1238544000000 | 175.41 |
| 1238630400000 | 187.1399 |
| 1238716800000 | 184.81 |
| 1238976000000 | 188.03 |
| 1239062400000 | 185.52 |
| 1239148800000 | 187.63 |
| 1239235200000 | 192.76 |
| 1239667200000 | 199.51 |
| 1239753600000 | 197.34 |
| 1239840000000 | 198.29 |
| 1239926400000 | 201.13 |
| 1240185600000 | 191.01 |
| 1240272000000 | 187.45 |
| 1240358400000 | 195.66 |
| 1240444800000 | 198.01 |
| 1240531200000 | 203.1399 |
| 1240790400000 | 200.78 |
| 1240876800000 | 195.18 |
| 1240963200000 | 197.99 |
| 1241049600000 | 194.77 |
| 1241136000000 | 194.82 |
| 1241395200000 | 199.57 |
| 1241481600000 | 201.3899 |
| 1241568000000 | 209.51 |
| 1241654400000 | 216.99 |
| 1241740800000 | 218.82 |
| 1242000000000 | 217.68 |
| 1242086400000 | 214.67 |
| 1242172800000 | 203.84 |
| 1242259200000 | 203.62 |
| 1242345600000 | 206.87 |
| 1242604800000 | 206.62 |
| 1242691200000 | 209.84 |
| 1242777600000 | 213.24 |
| 1242864000000 | 210.74 |
| 1242950400000 | 215.02 |
| 1243209600000 | 215.37 |
| 1243296000000 | 214.05 |
| 1243382400000 | 214.77 |
| 1243468800000 | 211.24 |
| 1243555200000 | 215.7 |
| 1243814400000 | 218.86 |
| 1243900800000 | 221.77 |
| 1243987200000 | 216.4 |
| 1244073600000 | 212.35 |
| 1244160000000 | 211.37 |
| 1244419200000 | 205.88 |
| 1244505600000 | 209.77 |
| 1244592000000 | 210.86 |
| 1244678400000 | 210.75 |
| 1244764800000 | 212.37 |
| 1245024000000 | 207.4199 |
| 1245110400000 | 208.8 |
| 1245196800000 | 206.19 |
| 1245283200000 | 205.34 |
| 1245369600000 | 206.2 |
| 1245628800000 | 200.33 |
| 1245715200000 | 202.69 |
| 1245801600000 | 203.85 |
| 1245888000000 | 203.84 |
| 1245974400000 | 207.95 |
| 1246233600000 | 208.45 |
| 1246320000000 | 204.8899 |
| 1246406400000 | 213.54 |
| 1246492800000 | 209.18 |
| 1246579200000 | 211.7 |
| 1246838400000 | 209.52 |
| 1246924800000 | 209.51 |
| 1247011200000 | 202.35 |
| 1247097600000 | 204.85 |
| 1247184000000 | 205.8899 |
| 1247443200000 | 208.91 |
| 1247529600000 | 208.69 |
| 1247616000000 | 216.03 |
| 1247702400000 | 217.41 |
| 1247788800000 | 220.32 |
| 1248048000000 | 223.47 |
| 1248134400000 | 224.94 |
| 1248220800000 | 223.51 |
| 1248307200000 | 227.44 |
| 1248393600000 | 226.68 |
| 1248652800000 | 227.05 |
| 1248739200000 | 227.02 |
| 1248825600000 | 226.52 |
| 1248912000000 | 230.56 |
| 1248998400000 | 235.36 |
| 1249257600000 | 241.24 |
| 1249344000000 | 241.85 |
| 1249430400000 | 249.79 |
| 1249516800000 | 257.62 |
| 1249603200000 | 252.15 |
| 1249862400000 | 251.5 |
| 1249948800000 | 247.23 |
| 1250035200000 | 252.82 |
| 1250121600000 | 255.28 |
| 1250208000000 | 260.93 |
| 1250467200000 | 249.66 |
| 1250553600000 | 250.77 |
| 1250640000000 | 250.71 |
| 1250726400000 | 255.23 |
| 1250812800000 | 260.1 |
| 1251072000000 | 264.8399 |
| 1251158400000 | 268.72 |
| 1251244800000 | 267.4 |
| 1251331200000 | 265.02 |
| 1251417600000 | 272.2 |
| 1251676800000 | 270.46 |
| 1251763200000 | 263.29 |
| 1251849600000 | 259.3 |
| 1251936000000 | 262.33 |
| 1252022400000 | 265.15 |
| 1252281600000 | 270.52 |
| 1252368000000 | 276.5 |
| 1252454400000 | 283.85 |
| 1252540800000 | 282.92 |
| 1252627200000 | 283.24 |
| 1252886400000 | 282.92 |
| 1252972800000 | 284.29 |
| 1253059200000 | 290.55 |
| 1253145600000 | 292.63 |
| 1253232000000 | 299.88 |
| 1253491200000 | 292.76 |
| 1253577600000 | 295.46 |
| 1253664000000 | 295.24 |
| 1253750400000 | 294.44 |
| 1253836800000 | 290.5299 |
| 1254096000000 | 290.5899 |
| 1254182400000 | 288.3399 |
| 1254268800000 | 289.38 |
| 1254355200000 | 284.9 |
| 1254441600000 | 281.89 |
| 1254700800000 | 284.76 |
| 1254787200000 | 291.66 |
| 1254873600000 | 293.21 |
| 1254960000000 | 296.04 |
| 1255046400000 | 298.36 |
| 1255305600000 | 300.19 |
| 1255392000000 | 298.12 |
| 1255478400000 | 304.6 |
| 1255564800000 | 305.92 |
| 1255651200000 | 303.44 |
| 1255910400000 | 307.7 |
| 1255996800000 | 307.95 |
| 1256083200000 | 309.77 |
| 1256169600000 | 306.58 |
| 1256256000000 | 305.77 |
| 1256515200000 | 302.36 |
| 1256601600000 | 296.83 |
| 1256688000000 | 287.1 |
| 1256774400000 | 297.14 |
| 1256860800000 | 295.29 |
| 1257120000000 | 293.15 |
| 1257206400000 | 287.13 |
| 1257292800000 | 295.58 |
| 1257379200000 | 297.33 |
| 1257465600000 | 298.5 |
| 1257724800000 | 306.56 |
| 1257811200000 | 305.96 |
| 1257897600000 | 310.19 |
| 1257984000000 | 304.17 |
| 1258070400000 | 306.67 |
| 1258329600000 | 313.95 |
| 1258416000000 | 309.95 |
| 1258502400000 | 313.68 |
| 1258588800000 | 305.63 |
| 1258675200000 | 298.62 |
| 1258934400000 | 307.25 |
| 1259020800000 | 308.5299 |
| 1259107200000 | 309.51 |
| 1259193600000 | 296.37 |
| 1259280000000 | 298.9 |
| 1259539200000 | 295.32 |
| 1259625600000 | 307.02 |
| 1259712000000 | 310.02 |
| 1259798400000 | 309.74 |
| 1259884800000 | 305.67 |
| 1260144000000 | 305.02 |
| 1260230400000 | 296.25 |
| 1260316800000 | 294.83 |
| 1260403200000 | 290.98 |
| 1260489600000 | 287.45 |
| 1260748800000 | 287.85 |
| 1260835200000 | 287.0299 |
| 1260921600000 | 291.54 |
| 1261008000000 | 283.25 |
| 1261094400000 | 283 |
| 1261353600000 | 286.44 |
| 1261440000000 | 282.19 |
| 1261526400000 | 284.21 |
| 1261612800000 | 287.56 |
| 1261958400000 | 289.17 |
| 1262044800000 | 285.89 |
| 1262131200000 | 287.46 |
| 1262217600000 | 291.25 |
| 1262563200000 | 298.7 |
| 1262649600000 | 298.56 |
| 1262736000000 | 296.91 |
| 1262822400000 | 293.02 |
| 1262908800000 | 292.95 |
| 1263168000000 | 297.22 |
| 1263254400000 | 296.3399 |
| 1263340800000 | 296.19 |
| 1263427200000 | 294.8 |
| 1263513600000 | 292.62 |
| 1263772800000 | 292.5 |
| 1263859200000 | 292.49 |
| 1263945600000 | 287.05 |
| 1264032000000 | 284.5899 |
| 1264118400000 | 283.51 |
| 1264377600000 | 284.33 |
| 1264464000000 | 282.37 |
| 1264550400000 | 279.46 |
| 1264636800000 | 280.06 |
| 1264723200000 | 280.26 |
| 1264982400000 | 282.96 |
| 1265068800000 | 285.54 |
| 1265155200000 | 283.82 |
| 1265241600000 | 277.98 |
| 1265328000000 | 274.5299 |
| 1265587200000 | 271.16 |
| 1265673600000 | 264.79 |
| 1265760000000 | 267.18 |
| 1265846400000 | 263.69 |
| 1265932800000 | 264.88 |
| 1266192000000 | 263.7799 |
| 1266278400000 | 267.15 |
| 1266364800000 | 269.77 |
| 1266451200000 | 271.17 |
| 1266537600000 | 269.04 |
| 1266796800000 | 272.73 |
| 1266883200000 | 270.79 |
| 1266969600000 | 272.47 |
| 1267056000000 | 267.76 |
| 1267142400000 | 271.62 |
| 1267401600000 | 271 |
| 1267488000000 | 277.15 |
| 1267574400000 | 281.85 |
| 1267660800000 | 281.94 |
| 1267747200000 | 284.92 |
| 1268006400000 | 285.3399 |
| 1268092800000 | 282.49 |
| 1268179200000 | 283.86 |
| 1268265600000 | 281.58 |
| 1268352000000 | 282.45 |
| 1268611200000 | 279.5899 |
| 1268697600000 | 283.49 |
| 1268784000000 | 285 |
| 1268870400000 | 282.45 |
| 1268956800000 | 278.97 |
| 1269216000000 | 278.74 |
| 1269302400000 | 277.26 |
| 1269388800000 | 273.8 |
| 1269475200000 | 275.4 |
| 1269561600000 | 277.11 |
| 1269820800000 | 283.48 |
| 1269907200000 | 284.08 |
| 1269993600000 | 286.7799 |
| 1270080000000 | 289.07 |
| 1270512000000 | 286.39 |
| 1270598400000 | 284.16 |
| 1270684800000 | 281.63 |
| 1270771200000 | 288.58 |
| 1271030400000 | 291.67 |
| 1271116800000 | 289.05 |
| 1271203200000 | 290.86 |
| 1271289600000 | 289.33 |
| 1271376000000 | 286.05 |
| 1271635200000 | 279.94 |
| 1271721600000 | 282.07 |
| 1271808000000 | 280.35 |
| 1271894400000 | 276.81 |
| 1271980800000 | 278.74 |
| 1272240000000 | 277.88 |
| 1272326400000 | 273.37 |
| 1272412800000 | 263.14 |
| 1272499200000 | 267.25 |
| 1272585600000 | 269.5 |
| 1272844800000 | 268.51 |
| 1272931200000 | 256.77 |
| 1273017600000 | 247.52 |
| 1273104000000 | 241.35 |
| 1273190400000 | 230.14 |
| 1273449600000 | 249.04 |
| 1273536000000 | 246.21 |
| 1273622400000 | 251.55 |
| 1273708800000 | 247.72 |
| 1273795200000 | 235.47 |
| 1274054400000 | 234.62 |
| 1274140800000 | 239.45 |
| 1274227200000 | 232.13 |
| 1274313600000 | 228.04 |
| 1274400000000 | 230.91 |
| 1274659200000 | 227.45 |
| 1274745600000 | 216.73 |
| 1274832000000 | 219.92 |
| 1274918400000 | 227.81 |
| 1275004800000 | 229.74 |
| 1275264000000 | 230.92 |
| 1275350400000 | 230.82 |
| 1275436800000 | 230.8 |
| 1275523200000 | 233.81 |
| 1275609600000 | 224.8 |
| 1275868800000 | 220.03 |
| 1275955200000 | 219.05 |
| 1276041600000 | 225.09 |
| 1276128000000 | 232.22 |
| 1276214400000 | 232.53 |
| 1276473600000 | 239.02 |
| 1276560000000 | 240.3 |
| 1276646400000 | 241.25 |
| 1276732800000 | 243.04 |
| 1276819200000 | 245.78 |
| 1277078400000 | 247.07 |
| 1277164800000 | 247.49 |
| 1277251200000 | 244.99 |
| 1277337600000 | 241.23 |
| 1277424000000 | 241.53 |
| 1277683200000 | 244.11 |
| 1277769600000 | 237.23 |
| 1277856000000 | 237.61 |
| 1277942400000 | 235.24 |
| 1278028800000 | 235.82 |
| 1278288000000 | 233.16 |
| 1278374400000 | 239.27 |
| 1278460800000 | 244.87 |
| 1278547200000 | 249.86 |
| 1278633600000 | 246.49 |
| 1278892800000 | 249.27 |
| 1278979200000 | 256.37 |
| 1279065600000 | 257.25 |
| 1279152000000 | 257.73 |
| 1279238400000 | 253.98 |
| 1279497600000 | 257.08 |
| 1279584000000 | 254.88 |
| 1279670400000 | 259.19 |
| 1279756800000 | 269.89 |
| 1279843200000 | 269.43 |
| 1280102400000 | 274.0899 |
| 1280188800000 | 276.5899 |
| 1280275200000 | 275.17 |
| 1280361600000 | 277.0899 |
| 1280448000000 | 276.25 |
| 1280707200000 | 283.76 |
| 1280793600000 | 285.5 |
| 1280880000000 | 282.7799 |
| 1280966400000 | 283.15 |
| 1281052800000 | 282 |
| 1281312000000 | 284.5299 |
| 1281398400000 | 277.87 |
| 1281484800000 | 268.48 |
| 1281571200000 | 265.32 |
| 1281657600000 | 265.66 |
| 1281916800000 | 268.47 |
| 1282003200000 | 273.86 |
| 1282089600000 | 273.54 |
| 1282176000000 | 271.2799 |
| 1282262400000 | 265.17 |
| 1282521600000 | 267.07 |
| 1282608000000 | 263.8 |
| 1282694400000 | 263.52 |
| 1282780800000 | 267.75 |
| 1282867200000 | 271.93 |
| 1283126400000 | 269.0299 |
| 1283212800000 | 271.47 |
| 1283299200000 | 279.2799 |
| 1283385600000 | 281.65 |
| 1283472000000 | 284.5 |
| 1283731200000 | 286.61 |
| 1283817600000 | 282.27 |
| 1283904000000 | 284.61 |
| 1283990400000 | 288.08 |
| 1284076800000 | 287.16 |
| 1284336000000 | 291.0299 |
| 1284422400000 | 297.02 |
| 1284508800000 | 298.29 |
| 1284595200000 | 300.31 |
| 1284681600000 | 297.18 |
| 1284940800000 | 305.6 |
| 1285027200000 | 304.7799 |
| 1285113600000 | 307.38 |
| 1285200000000 | 304.04 |
| 1285286400000 | 312.33 |
| 1285545600000 | 310.36 |
| 1285632000000 | 317.06 |
| 1285718400000 | 314.69 |
| 1285804800000 | 316.69 |
| 1285891200000 | 320.67 |
| 1286150400000 | 316.87 |
| 1286236800000 | 324.51 |
| 1286323200000 | 326.49 |
| 1286409600000 | 332.64 |
| 1286496000000 | 327.85 |
| 1286755200000 | 327.19 |
| 1286841600000 | 325.77 |
| 1286928000000 | 333.5 |
| 1287014400000 | 337.44 |
| 1287100800000 | 336.69 |
| 1287360000000 | 336.47 |
| 1287446400000 | 332.38 |
| 1287532800000 | 337.15 |
| 1287619200000 | 341.0899 |
| 1287705600000 | 336.86 |
| 1287964800000 | 337.63 |
| 1288051200000 | 335.63 |
| 1288137600000 | 332.7799 |
| 1288224000000 | 334.55 |
| 1288310400000 | 331.57 |
| 1288569600000 | 329.01 |
| 1288656000000 | 333.7799 |
| 1288742400000 | 329.76 |
| 1288828800000 | 337.72 |
| 1288915200000 | 334.93 |
| 1289174400000 | 330.74 |
| 1289260800000 | 330.42 |
| 1289347200000 | 319.32 |
| 1289433600000 | 315.83 |
| 1289520000000 | 314.42 |
| 1289779200000 | 314.72 |
| 1289865600000 | 307.33 |
| 1289952000000 | 307.18 |
| 1290038400000 | 310.01 |
| 1290124800000 | 308.87 |
| 1290384000000 | 304.72 |
| 1290470400000 | 296.75 |
| 1290556800000 | 297.13 |
| 1290643200000 | 298.21 |
| 1290729600000 | 293.49 |
| 1290988800000 | 287.1 |
| 1291075200000 | 282.43 |
| 1291161600000 | 289.55 |
| 1291248000000 | 302.22 |
| 1291334400000 | 307.61 |
| 1291593600000 | 304.92 |
| 1291680000000 | 310.45 |
| 1291766400000 | 307.5899 |
| 1291852800000 | 306.44 |
| 1291939200000 | 305.7799 |
| 1292198400000 | 312.99 |
| 1292284800000 | 316.55 |
| 1292371200000 | 314.0899 |
| 1292457600000 | 308.55 |
| 1292544000000 | 305.44 |
| 1292803200000 | 308.0899 |
| 1292889600000 | 310.77 |
| 1292976000000 | 309.19 |
| 1293062400000 | 309.0299 |
| 1293148800000 | 310.06 |
| 1293408000000 | 309.17 |
| 1293494400000 | 310.81 |
| 1293580800000 | 313.43 |
| 1293667200000 | 315.99 |
| 1293753600000 | 319.18 |
| 1294012800000 | 322.14 |
| 1294099200000 | 319.87 |
| 1294185600000 | 314.8 |
| 1294272000000 | 309.54 |
| 1294358400000 | 304.55 |
| 1294617600000 | 298.5899 |
| 1294704000000 | 300.9 |
| 1294790400000 | 308.56 |
| 1294876800000 | 314.91 |
| 1294963200000 | 316.73 |
| 1295222400000 | 313.35 |
| 1295308800000 | 315.52 |
| 1295395200000 | 315.65 |
| 1295481600000 | 310.07 |
| 1295568000000 | 312.87 |
| 1295827200000 | 316.93 |
| 1295913600000 | 319.01 |
| 1296000000000 | 321.7 |
| 1296086400000 | 321.77 |
| 1296172800000 | 318.02 |
| 1296432000000 | 318.36 |
| 1296518400000 | 323.61 |
| 1296604800000 | 320.63 |
| 1296691200000 | 316.44 |
| 1296777600000 | 316.87 |
| 1297036800000 | 315.57 |
| 1297123200000 | 319.27 |
| 1297209600000 | 321.94 |
| 1297296000000 | 319.27 |
| 1297382400000 | 319.87 |
| 1297641600000 | 319.68 |
| 1297728000000 | 321.45 |
| 1297814400000 | 322.3399 |
| 1297900800000 | 323.51 |
| 1297987200000 | 324.62 |
| 1298246400000 | 322.65 |
| 1298332800000 | 321.54 |
| 1298419200000 | 320.01 |
| 1298505600000 | 321.39 |
| 1298592000000 | 325.74 |
| 1298851200000 | 331.42 |
| 1298937600000 | 330.76 |
| 1299024000000 | 329.7 |
| 1299110400000 | 334.11 |
| 1299196800000 | 336.73 |
| 1299456000000 | 336.94 |
| 1299542400000 | 335.26 |
| 1299628800000 | 337.08 |
| 1299715200000 | 331.62 |
| 1299801600000 | 330.11 |
| 1300060800000 | 329.61 |
| 1300147200000 | 322.54 |
| 1300233600000 | 317.01 |
| 1300320000000 | 327.2 |
| 1300406400000 | 334.7 |
| 1300665600000 | 339.6 |
| 1300752000000 | 339.64 |
| 1300838400000 | 342.46 |
| 1300924800000 | 347.69 |
| 1301011200000 | 345.92 |
| 1301270400000 | 346.06 |
| 1301356800000 | 344.36 |
| 1301443200000 | 348.13 |
| 1301529600000 | 350.83 |
| 1301616000000 | 351.94 |
| 1301875200000 | 352.99 |
| 1301961600000 | 353.41 |
| 1302048000000 | 356.32 |
| 1302134400000 | 350.05 |
| 1302220800000 | 355.67 |
| 1302480000000 | 354.62 |
| 1302566400000 | 352.92 |
| 1302652800000 | 353.8 |
| 1302739200000 | 351.32 |
| 1302825600000 | 351.73 |
| 1303084800000 | 341.9 |
| 1303171200000 | 344.71 |
| 1303257600000 | 354.65 |
| 1303344000000 | 360.16 |
| 1303776000000 | 363.67 |
| 1303862400000 | 364.71 |
| 1303948800000 | 372.51 |
| 1304035200000 | 375.65 |
| 1304294400000 | 377.61 |
| 1304380800000 | 377.21 |
| 1304467200000 | 373.47 |
| 1304553600000 | 366.66 |
| 1304640000000 | 367.92 |
| 1304899200000 | 359.2 |
| 1304985600000 | 366.5 |
| 1305072000000 | 365.07 |
| 1305158400000 | 361.7799 |
| 1305244800000 | 361.27 |
| 1305504000000 | 359.02 |
| 1305590400000 | 355.61 |
| 1305676800000 | 362.52 |
| 1305763200000 | 364.25 |
| 1305849600000 | 361.91 |
| 1306108800000 | 356.17 |
| 1306195200000 | 358.93 |
| 1306281600000 | 357.86 |
| 1306368000000 | 356.89 |
| 1306454400000 | 365.92 |
| 1306713600000 | 367.72 |
| 1306800000000 | 373.97 |
| 1306886400000 | 374.46 |
| 1306972800000 | 371.51 |
| 1307059200000 | 374.51 |
| 1307318400000 | 374.32 |
| 1307404800000 | 374.37 |
| 1307491200000 | 369.39 |
| 1307577600000 | 369.2799 |
| 1307664000000 | 364.83 |
| 1307923200000 | 365.9 |
| 1308009600000 | 370.23 |
| 1308096000000 | 364.18 |
| 1308182400000 | 358.98 |
| 1308268800000 | 360.69 |
| 1308528000000 | 358.67 |
| 1308614400000 | 365.19 |
| 1308700800000 | 366.07 |
| 1308787200000 | 354.94 |
| 1308873600000 | 351.4 |
| 1309132800000 | 353.7 |
| 1309219200000 | 360.08 |
| 1309305600000 | 365.32 |
| 1309392000000 | 371.93 |
| 1309478400000 | 373.46 |
| 1309737600000 | 374.41 |
| 1309824000000 | 375.08 |
| 1309910400000 | 370.01 |
| 1309996800000 | 372 |
| 1310083200000 | 365.88 |
| 1310342400000 | 352.56 |
| 1310428800000 | 349.56 |
| 1310515200000 | 354.33 |
| 1310601600000 | 352.81 |
| 1310688000000 | 350.97 |
| 1310947200000 | 340.99 |
| 1311033600000 | 346.7 |
| 1311120000000 | 349.56 |
| 1311206400000 | 358.54 |
| 1311292800000 | 361.18 |
| 1311552000000 | 363.5 |
| 1311638400000 | 365.1 |
| 1311724800000 | 358.86 |
| 1311811200000 | 356.45 |
| 1311897600000 | 357.01 |
| 1312156800000 | 349.98 |
| 1312243200000 | 344.95 |
| 1312329600000 | 340.67 |
| 1312416000000 | 326.43 |
| 1312502400000 | 312.82 |
| 1312761600000 | 294.48 |
| 1312848000000 | 307.85 |
| 1312934400000 | 308.19 |
| 1313020800000 | 315.48 |
| 1313107200000 | 320.11 |
| 1313366400000 | 326.37 |
| 1313452800000 | 320.46 |
| 1313539200000 | 326.3399 |
| 1313625600000 | 311.44 |
| 1313712000000 | 311.71 |
| 1313971200000 | 315.4 |
| 1314057600000 | 317.74 |
| 1314144000000 | 323.5 |
| 1314230400000 | 322.06 |
| 1314316800000 | 319.25 |
| 1314576000000 | 327.6 |
| 1314662400000 | 329.25 |
| 1314748800000 | 336.46 |
| 1314835200000 | 335.29 |
| 1314921600000 | 329.37 |
| 1315180800000 | 318 |
| 1315267200000 | 309.96 |
| 1315353600000 | 316.42 |
| 1315440000000 | 318.35 |
| 1315526400000 | 304.17 |
| 1315785600000 | 291.24 |
| 1315872000000 | 287.82 |
| 1315958400000 | 286.8399 |
| 1316044800000 | 296.33 |
| 1316131200000 | 299.04 |
| 1316390400000 | 287.97 |
| 1316476800000 | 291.25 |
| 1316563200000 | 288.22 |
| 1316649600000 | 271.7799 |
| 1316736000000 | 272.5899 |
| 1316995200000 | 273.25 |
| 1317081600000 | 287.88 |
| 1317168000000 | 284.7799 |
| 1317254400000 | 288.87 |
| 1317340800000 | 282.48 |
| 1317600000000 | 274.43 |
| 1317686400000 | 270.31 |
| 1317772800000 | 278.2799 |
| 1317859200000 | 290.39 |
| 1317945600000 | 295.94 |
| 1318204800000 | 300.89 |
| 1318291200000 | 298.17 |
| 1318377600000 | 308.72 |
| 1318464000000 | 303.49 |
| 1318550400000 | 311.8399 |
| 1318809600000 | 306.44 |
| 1318896000000 | 301.24 |
| 1318982400000 | 304.87 |
| 1319068800000 | 296.24 |
| 1319155200000 | 309.0299 |
| 1319414400000 | 308.4 |
| 1319500800000 | 305.41 |
| 1319587200000 | 302.0299 |
| 1319673600000 | 320.13 |
| 1319760000000 | 322.41 |
| 1320019200000 | 312.64 |
| 1320105600000 | 295.38 |
| 1320192000000 | 297.64 |
| 1320278400000 | 300.07 |
| 1320364800000 | 300.57 |
| 1320624000000 | 296.25 |
| 1320710400000 | 301.77 |
| 1320796800000 | 290.52 |
| 1320883200000 | 287.61 |
| 1320969600000 | 295.73 |
| 1321228800000 | 286.61 |
| 1321315200000 | 278.71 |
| 1321401600000 | 276.85 |
| 1321488000000 | 269.89 |
| 1321574400000 | 271.88 |
| 1321833600000 | 261.87 |
| 1321920000000 | 262.96 |
| 1322006400000 | 254.76 |
| 1322092800000 | 253.77 |
| 1322179200000 | 253.31 |
| 1322438400000 | 269.1 |
| 1322524800000 | 270.22 |
| 1322611200000 | 284.82 |
| 1322697600000 | 283.96 |
| 1322784000000 | 283.66 |
| 1323043200000 | 285.8399 |
| 1323129600000 | 281.82 |
| 1323216000000 | 282.12 |
| 1323302400000 | 273.43 |
| 1323388800000 | 278.51 |
| 1323648000000 | 265.58 |
| 1323734400000 | 261.04 |
| 1323820800000 | 252.25 |
| 1323907200000 | 256.32 |
| 1323993600000 | 259.44 |
| 1324252800000 | 258.83 |
| 1324339200000 | 269.85 |
| 1324425600000 | 267.13 |
| 1324512000000 | 269.76 |
| 1324598400000 | 272.32 |
| 1324944000000 | 274.99 |
| 1325030400000 | 268.21 |
| 1325116800000 | 272.49 |
| 1325203200000 | 277.66 |
| 1325462400000 | 278.55 |
| 1325548800000 | 280.99 |
| 1325635200000 | 273.95 |
| 1325721600000 | 265.7 |
| 1325808000000 | 260.73 |
| 1326067200000 | 259.35 |
| 1326153600000 | 267.39 |
| 1326240000000 | 267.47 |
| 1326326400000 | 272.15 |
| 1326412800000 | 266.7799 |
| 1326672000000 | 268.79 |
| 1326758400000 | 270.68 |
| 1326844800000 | 272.58 |
| 1326931200000 | 282.65 |
| 1327017600000 | 287.79 |
| 1327276800000 | 292.87 |
| 1327363200000 | 288.25 |
| 1327449600000 | 287.4 |
| 1327536000000 | 296.54 |
| 1327622400000 | 295.95 |
| 1327881600000 | 292.79 |
| 1327968000000 | 292.61 |
| 1328054400000 | 302.79 |
| 1328140800000 | 300.43 |
| 1328227200000 | 298.16 |
| 1328486400000 | 298.56 |
| 1328572800000 | 300.93 |
| 1328659200000 | 303.8 |
| 1328745600000 | 306.38 |
| 1328832000000 | 299.0299 |
| 1329091200000 | 301.0299 |
| 1329177600000 | 296.42 |
| 1329264000000 | 294.99 |
| 1329350400000 | 294.06 |
| 1329436800000 | 299.65 |
| 1329696000000 | 303.81 |
| 1329782400000 | 299.75 |
| 1329868800000 | 296.2 |
| 1329955200000 | 297.31 |
| 1330041600000 | 302.99 |
| 1330300800000 | 298.55 |
| 1330387200000 | 300.39 |
| 1330473600000 | 301.39 |
| 1330560000000 | 304 |
| 1330646400000 | 302.1 |
| 1330905600000 | 301.2799 |
| 1330992000000 | 289.93 |
| 1331078400000 | 292.4 |
| 1331164800000 | 305.02 |
| 1331251200000 | 303.15 |
| 1331510400000 | 306.6 |
| 1331596800000 | 310.79 |
| 1331683200000 | 309.83 |
| 1331769600000 | 312.95 |
| 1331856000000 | 320.15 |
| 1332115200000 | 319.66 |
| 1332201600000 | 316.96 |
| 1332288000000 | 316.23 |
| 1332374400000 | 314.83 |
| 1332460800000 | 312.85 |
| 1332720000000 | 317.68 |
| 1332806400000 | 319.91 |
| 1332892800000 | 314.92 |
| 1332979200000 | 309.72 |
| 1333065600000 | 314.11 |
| 1333324800000 | 314.96 |
| 1333411200000 | 314.36 |
| 1333497600000 | 301.49 |
| 1333584000000 | 299.86 |
| 1334016000000 | 295.85 |
| 1334102400000 | 299.55 |
| 1334188800000 | 304.33 |
| 1334275200000 | 298 |
| 1334534400000 | 296.0899 |
| 1334620800000 | 305.39 |
| 1334707200000 | 300.96 |
| 1334793600000 | 299.91 |
| 1334880000000 | 303.72 |
| 1335139200000 | 294.75 |
| 1335225600000 | 303.55 |
| 1335312000000 | 305.02 |
| 1335398400000 | 304.35 |
| 1335484800000 | 308.13 |
| 1335744000000 | 303.74 |
| 1335830400000 | 303.49 |
| 1335916800000 | 302.72 |
| 1336003200000 | 303.92 |
| 1336089600000 | 299.12 |
| 1336348800000 | 302.98 |
| 1336435200000 | 298.5299 |
| 1336521600000 | 292.45 |
| 1336608000000 | 294.54 |
| 1336694400000 | 297.2799 |
| 1336953600000 | 289.32 |
| 1337040000000 | 284.8399 |
| 1337126400000 | 285.2 |
| 1337212800000 | 284.12 |
| 1337299200000 | 283.39 |
| 1337558400000 | 287.44 |
| 1337644800000 | 291.68 |
| 1337731200000 | 282.83 |
| 1337817600000 | 286.66 |
| 1337904000000 | 285.46 |
| 1338163200000 | 285.61 |
| 1338249600000 | 286.76 |
| 1338336000000 | 279.98 |
| 1338422400000 | 279.18 |
| 1338508800000 | 275.02 |
| 1338768000000 | 277.25 |
| 1338854400000 | 277.83 |
| 1338940800000 | 287.51 |
| 1339027200000 | 287.79 |
| 1339113600000 | 285.68 |
| 1339372800000 | 282.74 |
| 1339459200000 | 279.73 |
| 1339545600000 | 282.17 |
| 1339632000000 | 285.16 |
| 1339718400000 | 289.76 |
| 1339977600000 | 286.54 |
| 1340064000000 | 294.17 |
| 1340150400000 | 296.0899 |
| 1340236800000 | 291.65 |
| 1340323200000 | 288.9 |
| 1340582400000 | 283.26 |
| 1340668800000 | 282.87 |
| 1340755200000 | 287.69 |
| 1340841600000 | 285.3 |
| 1340928000000 | 300.49 |
| 1341187200000 | 303.29 |
| 1341273600000 | 305.21 |
| 1341360000000 | 303.63 |
| 1341446400000 | 300.1 |
| 1341532800000 | 297.56 |
| 1341792000000 | 296.05 |
| 1341878400000 | 295.9 |
| 1341964800000 | 296.0299 |
| 1342051200000 | 293.15 |
| 1342137600000 | 298.6 |
| 1342396800000 | 299.52 |
| 1342483200000 | 299.2 |
| 1342569600000 | 302.56 |
| 1342656000000 | 304.32 |
| 1342742400000 | 299.25 |
| 1343001600000 | 289.82 |
| 1343088000000 | 291.3 |
| 1343174400000 | 295.55 |
| 1343260800000 | 306.02 |
| 1343347200000 | 309.38 |
| 1343606400000 | 308.44 |
| 1343692800000 | 308.0299 |
| 1343779200000 | 309.18 |
| 1343865600000 | 303.48 |
| 1343952000000 | 315.29 |
| 1344211200000 | 317.06 |
| 1344297600000 | 318.75 |
| 1344384000000 | 316.75 |
| 1344470400000 | 313.36 |
| 1344556800000 | 312.8 |
| 1344816000000 | 312.95 |
| 1344902400000 | 312.2799 |
| 1344988800000 | 312.22 |
| 1345075200000 | 314.94 |
| 1345161600000 | 313.76 |
| 1345420800000 | 313.5299 |
| 1345507200000 | 316.24 |
| 1345593600000 | 314.37 |
| 1345680000000 | 314.6 |
| 1345766400000 | 312.25 |
| 1346025600000 | 314.12 |
| 1346112000000 | 313.7799 |
| 1346198400000 | 312.93 |
| 1346284800000 | 309.37 |
| 1346371200000 | 312.79 |
| 1346630400000 | 313.98 |
| 1346716800000 | 310.07 |
| 1346803200000 | 310.94 |
| 1346889600000 | 316.83 |
| 1346976000000 | 322 |
| 1347235200000 | 320.12 |
| 1347321600000 | 320.45 |
| 1347408000000 | 324.97 |
| 1347494400000 | 324.22 |
| 1347580800000 | 334.12 |
| 1347840000000 | 333.3399 |
| 1347926400000 | 329.93 |
| 1348012800000 | 331.35 |
| 1348099200000 | 328.36 |
| 1348185600000 | 329.92 |
| 1348444800000 | 326.88 |
| 1348531200000 | 329.5299 |
| 1348617600000 | 324.95 |
| 1348704000000 | 323.77 |
| 1348790400000 | 319.45 |
| 1349049600000 | 322.4 |
| 1349136000000 | 325.8399 |
| 1349222400000 | 325.01 |
| 1349308800000 | 327.99 |
| 1349395200000 | 333.05 |
| 1349654400000 | 330.56 |
| 1349740800000 | 327.5899 |
| 1349827200000 | 327.06 |
| 1349913600000 | 331.08 |
| 1350000000000 | 331.79 |
| 1350259200000 | 334.05 |
| 1350345600000 | 341.17 |
| 1350432000000 | 345.68 |
| 1350518400000 | 345.19 |
| 1350604800000 | 344 |
| 1350864000000 | 343.4 |
| 1350950400000 | 334.67 |
| 1351036800000 | 334.56 |
| 1351123200000 | 336.29 |
| 1351209600000 | 336.96 |
| 1351468800000 | 337.48 |
| 1351555200000 | 341.2799 |
| 1351641600000 | 342.31 |
| 1351728000000 | 342.02 |
| 1351814400000 | 341.13 |
| 1352073600000 | 336.0899 |
| 1352160000000 | 337.3 |
| 1352246400000 | 332.95 |
| 1352332800000 | 331.58 |
| 1352419200000 | 328.37 |
| 1352678400000 | 328.62 |
| 1352764800000 | 329.95 |
| 1352851200000 | 328.36 |
| 1352937600000 | 327.36 |
| 1353024000000 | 320.97 |
| 1353283200000 | 328.96 |
| 1353369600000 | 328.14 |
| 1353456000000 | 329.48 |
| 1353542400000 | 332.55 |
| 1353628800000 | 336.67 |
| 1353888000000 | 335.48 |
| 1353974400000 | 337.26 |
| 1354060800000 | 338.1 |
| 1354147200000 | 346.88 |
| 1354233600000 | 350.52 |
| 1354492800000 | 351.56 |
| 1354579200000 | 350.94 |
| 1354665600000 | 348.4 |
| 1354752000000 | 346.72 |
| 1354838400000 | 348.51 |
| 1355097600000 | 348.48 |
| 1355184000000 | 351.01 |
| 1355270400000 | 351.87 |
| 1355356800000 | 352.77 |
| 1355443200000 | 353.77 |
| 1355702400000 | 355.41 |
| 1355788800000 | 359.15 |
| 1355875200000 | 362.61 |
| 1355961600000 | 362.11 |
| 1356048000000 | 358.47 |
| 1356307200000 | 358.65 |
| 1356566400000 | 363.23 |
| 1356652800000 | 360.02 |
| 1356912000000 | 356.68 |
| 1357084800000 | 364.54 |
| 1357171200000 | 357.88 |
| 1357257600000 | 359.33 |
| 1357516800000 | 357.02 |
| 1357603200000 | 354.79 |
| 1357689600000 | 352.96 |
| 1357776000000 | 354.66 |
| 1357862400000 | 356.22 |
| 1358121600000 | 357.66 |
| 1358208000000 | 357.39 |
| 1358294400000 | 356.76 |
| 1358380800000 | 357.91 |
| 1358467200000 | 356.48 |
| 1358726400000 | 357.61 |
| 1358812800000 | 354.99 |
| 1358899200000 | 355.31 |
| 1358985600000 | 358.01 |
| 1359072000000 | 360.63 |
| 1359331200000 | 359.14 |
| 1359417600000 | 359.5899 |
| 1359504000000 | 364.42 |
| 1359590400000 | 361.27 |
| 1359676800000 | 364.8 |
| 1359936000000 | 357.07 |
| 1360022400000 | 359.95 |
| 1360108800000 | 357.41 |
| 1360195200000 | 352.41 |
| 1360281600000 | 353.77 |
| 1360540800000 | 352.35 |
| 1360627200000 | 359.65 |
| 1360713600000 | 362.77 |
| 1360800000000 | 358.17 |
| 1360886400000 | 358.01 |
| 1361145600000 | 360.08 |
| 1361232000000 | 362.89 |
| 1361318400000 | 362.48 |
| 1361404800000 | 353.7 |
| 1361491200000 | 354.01 |
| 1361750400000 | 356.12 |
| 1361836800000 | 349.21 |
| 1361923200000 | 352.3399 |
| 1362009600000 | 355.39 |
| 1362096000000 | 352.5299 |
| 1362355200000 | 352.73 |
| 1362441600000 | 359.12 |
| 1362528000000 | 357.24 |
| 1362614400000 | 361.6 |
| 1362700800000 | 360.41 |
| 1362960000000 | 358.71 |
| 1363046400000 | 355.74 |
| 1363132800000 | 354.65 |
| 1363219200000 | 360.02 |
| 1363305600000 | 362.0299 |
| 1363564800000 | 360.1 |
| 1363651200000 | 354.52 |
| 1363737600000 | 357.0299 |
| 1363824000000 | 355.29 |
| 1363910400000 | 357.0899 |
| 1364169600000 | 353.25 |
| 1364256000000 | 352.69 |
| 1364342400000 | 347.16 |
| 1364428800000 | 351.21 |
| 1364860800000 | 356.57 |
| 1364947200000 | 355.91 |
| 1365033600000 | 352.9 |
| 1365120000000 | 352.77 |
| 1365379200000 | 353.58 |
| 1365465600000 | 355.38 |
| 1365552000000 | 361.75 |
| 1365638400000 | 364.57 |
| 1365724800000 | 367.68 |
| 1365984000000 | 362.5 |
| 1366070400000 | 362.69 |
| 1366156800000 | 355.31 |
| 1366243200000 | 357.2 |
| 1366329600000 | 360.32 |
| 1366588800000 | 360.91 |
| 1366675200000 | 366 |
| 1366761600000 | 369.87 |
| 1366848000000 | 369.23 |
| 1366934400000 | 369.44 |
| 1367193600000 | 376.4 |
| 1367280000000 | 379.22 |
| 1367366400000 | 379.52 |
| 1367452800000 | 377.72 |
| 1367539200000 | 382.05 |
| 1367798400000 | 381.64 |
| 1367884800000 | 384.26 |
| 1367971200000 | 388.44 |
| 1368057600000 | 385.54 |
| 1368144000000 | 382.32 |
| 1368403200000 | 385.49 |
| 1368489600000 | 390.24 |
| 1368576000000 | 389.21 |
| 1368662400000 | 391.29 |
| 1368748800000 | 391.4 |
| 1369008000000 | 394.25 |
| 1369094400000 | 396.24 |
| 1369180800000 | 392.51 |
| 1369267200000 | 381.89 |
| 1369353600000 | 382.3 |
| 1369612800000 | 383.98 |
| 1369699200000 | 381.99 |
| 1369785600000 | 379.75 |
| 1369872000000 | 379.98 |
| 1369958400000 | 373.11 |
| 1370217600000 | 374.24 |
| 1370304000000 | 377.2 |
| 1370390400000 | 372.18 |
| 1370476800000 | 369.14 |
| 1370563200000 | 371.8 |
| 1370822400000 | 369.19 |
| 1370908800000 | 364.8 |
| 1370995200000 | 364.42 |
| 1371081600000 | 359.4 |
| 1371168000000 | 368.19 |
| 1371427200000 | 367.86 |
| 1371513600000 | 368.54 |
| 1371600000000 | 368.6 |
| 1371686400000 | 353.81 |
| 1371772800000 | 346.08 |
| 1372032000000 | 335.14 |
| 1372118400000 | 341.15 |
| 1372204800000 | 347.25 |
| 1372291200000 | 347.64 |
| 1372377600000 | 349.27 |
| 1372636800000 | 347.62 |
| 1372723200000 | 352.25 |
| 1372809600000 | 348.07 |
| 1372896000000 | 352.22 |
| 1372982400000 | 349.14 |
| 1373241600000 | 352.48 |
| 1373328000000 | 354.71 |
| 1373414400000 | 355.15 |
| 1373500800000 | 365.51 |
| 1373587200000 | 365.0899 |
| 1373846400000 | 366.99 |
| 1373932800000 | 365.9 |
| 1374019200000 | 364.91 |
| 1374105600000 | 367.67 |
| 1374192000000 | 370.13 |
| 1374451200000 | 372.83 |
| 1374537600000 | 371.1 |
| 1374624000000 | 369.68 |
| 1374710400000 | 368.47 |
| 1374796800000 | 370.9 |
| 1375056000000 | 370.51 |
| 1375142400000 | 370.07 |
| 1375228800000 | 369.1 |
| 1375315200000 | 373.71 |
| 1375401600000 | 375.02 |
| 1375660800000 | 377.2799 |
| 1375747200000 | 379.7 |
| 1375833600000 | 375.98 |
| 1375920000000 | 377.77 |
| 1376006400000 | 373.44 |
| 1376265600000 | 371.18 |
| 1376352000000 | 371.48 |
| 1376438400000 | 371.77 |
| 1376524800000 | 367.9 |
| 1376611200000 | 371.08 |
| 1376870400000 | 370.94 |
| 1376956800000 | 369.64 |
| 1377043200000 | 364.82 |
| 1377129600000 | 363.32 |
| 1377216000000 | 366.31 |
| 1377475200000 | 366.36 |
| 1377561600000 | 359.58 |
| 1377648000000 | 357.16 |
| 1377734400000 | 352.71 |
| 1377820800000 | 352.12 |
| 1378080000000 | 357.55 |
| 1378166400000 | 349.38 |
| 1378252800000 | 349.48 |
| 1378339200000 | 348.04 |
| 1378425600000 | 350.57 |
| 1378684800000 | 350.75 |
| 1378771200000 | 357.36 |
| 1378857600000 | 359.62 |
| 1378944000000 | 362.98 |
| 1379030400000 | 359.43 |
| 1379289600000 | 365.06 |
| 1379376000000 | 364.89 |
| 1379462400000 | 365.01 |
| 1379548800000 | 380.92 |
| 1379635200000 | 380.39 |
| 1379894400000 | 376.35 |
| 1379980800000 | 377.71 |
| 1380067200000 | 377.83 |
| 1380153600000 | 378.0299 |
| 1380240000000 | 379.5899 |
| 1380499200000 | 379.22 |
| 1380585600000 | 381.21 |
| 1380672000000 | 380.98 |
| 1380758400000 | 380.06 |
| 1380844800000 | 379.95 |
| 1381104000000 | 374.86 |
| 1381190400000 | 374.35 |
| 1381276800000 | 373.55 |
| 1381363200000 | 379.36 |
| 1381449600000 | 381.71 |
| 1381708800000 | 383.93 |
| 1381795200000 | 383.18 |
| 1381881600000 | 385.17 |
| 1381968000000 | 392.47 |
| 1382054400000 | 397.74 |
| 1382313600000 | 394.72 |
| 1382400000000 | 399.74 |
| 1382486400000 | 400.74 |
| 1382572800000 | 402.3399 |
| 1382659200000 | 402.77 |
| 1382918400000 | 402.77 |
| 1383004800000 | 403.77 |
| 1383091200000 | 398.64 |
| 1383177600000 | 393.66 |
| 1383264000000 | 390.25 |
| 1383523200000 | 391.75 |
| 1383609600000 | 391.27 |
| 1383696000000 | 392.92 |
| 1383782400000 | 388.96 |
| 1383868800000 | 386.57 |
| 1384128000000 | 390.2799 |
| 1384214400000 | 390.43 |
| 1384300800000 | 386.4 |
| 1384387200000 | 391.67 |
| 1384473600000 | 395.16 |
| 1384732800000 | 400.07 |
| 1384819200000 | 395.92 |
| 1384905600000 | 391.8399 |
| 1384992000000 | 389.99 |
| 1385078400000 | 392.7 |
| 1385337600000 | 394.62 |
| 1385424000000 | 394.77 |
| 1385510400000 | 394.87 |
| 1385596800000 | 395.47 |
| 1385683200000 | 395.81 |
| 1385942400000 | 392.1 |
| 1386028800000 | 387.61 |
| 1386115200000 | 385.06 |
| 1386201600000 | 385.5899 |
| 1386288000000 | 386.97 |
| 1386547200000 | 390.11 |
| 1386633600000 | 390.16 |
| 1386720000000 | 384.65 |
| 1386806400000 | 379.2 |
| 1386892800000 | 376.18 |
| 1387152000000 | 378.31 |
| 1387238400000 | 373.48 |
| 1387324800000 | 375.77 |
| 1387411200000 | 377.96 |
| 1387497600000 | 381.21 |
| 1387756800000 | 383.7799 |
| 1387843200000 | 381.61 |
| 1388102400000 | 387.0299 |
| 1388361600000 | 389.83 |
| 1388448000000 | 392.35 |
| 1388620800000 | 382.2 |
| 1388707200000 | 384.3 |
| 1388966400000 | 384.32 |
| 1389052800000 | 385.2799 |
| 1389139200000 | 384.62 |
| 1389225600000 | 385.4 |
| 1389312000000 | 389.92 |
| 1389571200000 | 390.94 |
| 1389657600000 | 391.04 |
| 1389744000000 | 389.91 |
| 1389830400000 | 389.73 |
| 1389916800000 | 393.12 |
| 1390176000000 | 391.96 |
| 1390262400000 | 389.38 |
| 1390348800000 | 390.48 |
| 1390435200000 | 392.67 |
| 1390521600000 | 384.1 |
| 1390780800000 | 383.7799 |
| 1390867200000 | 384.3 |
| 1390953600000 | 381.63 |
| 1391040000000 | 379.73 |
| 1391126400000 | 376.65 |
| 1391385600000 | 378.07 |
| 1391472000000 | 376.16 |
| 1391558400000 | 374.69 |
| 1391644800000 | 379.58 |
| 1391731200000 | 385.52 |
| 1391990400000 | 387.95 |
| 1392076800000 | 395.0299 |
| 1392163200000 | 393.7799 |
| 1392249600000 | 397.14 |
| 1392336000000 | 400.56 |
| 1392595200000 | 403.7 |
| 1392681600000 | 404.38 |
| 1392768000000 | 406.16 |
| 1392854400000 | 405.91 |
| 1392940800000 | 407.79 |
| 1393200000000 | 407.56 |
| 1393286400000 | 410.23 |
| 1393372800000 | 408.72 |
| 1393459200000 | 408.05 |
| 1393545600000 | 413.35 |
| 1393804800000 | 405.61 |
| 1393891200000 | 414.16 |
| 1393977600000 | 411.61 |
| 1394064000000 | 417.0299 |
| 1394150400000 | 414.51 |
| 1394409600000 | 411.36 |
| 1394496000000 | 410.16 |
| 1394582400000 | 405.95 |
| 1394668800000 | 406.5899 |
| 1394755200000 | 401.92 |
| 1395014400000 | 407.68 |
| 1395100800000 | 409.88 |
| 1395187200000 | 409.83 |
| 1395273600000 | 399.36 |
| 1395360000000 | 402.76 |
| 1395619200000 | 399.68 |
| 1395705600000 | 404.91 |
| 1395792000000 | 404.5899 |
| 1395878400000 | 405.65 |
| 1395964800000 | 407.55 |
| 1396224000000 | 407.86 |
| 1396310400000 | 408.61 |
| 1396396800000 | 410.26 |
| 1396483200000 | 407.92 |
| 1396569600000 | 410.2799 |
| 1396828800000 | 412.43 |
| 1396915200000 | 413.37 |
| 1397001600000 | 415.77 |
| 1397088000000 | 417.85 |
| 1397174400000 | 413.26 |
| 1397433600000 | 409.5 |
| 1397520000000 | 409.32 |
| 1397606400000 | 412.45 |
| 1397692800000 | 414.8 |
| 1398124800000 | 418 |
| 1398211200000 | 419.6 |
| 1398297600000 | 420.92 |
| 1398384000000 | 420.47 |
| 1398643200000 | 422.46 |
| 1398729600000 | 424.1 |
| 1398816000000 | 422.94 |
| 1398902400000 | 423.09 |
| 1398988800000 | 422.47 |
| 1399248000000 | 423.52 |
| 1399334400000 | 426.89 |
| 1399420800000 | 429.85 |
| 1399507200000 | 435.44 |
| 1399593600000 | 432 |
| 1399852800000 | 433.38 |
| 1399939200000 | 434.95 |
| 1400025600000 | 434.95 |
| 1400112000000 | 431.94 |
| 1400198400000 | 429.71 |
| 1400457600000 | 432.93 |
| 1400544000000 | 428.6 |
| 1400630400000 | 429.19 |
| 1400716800000 | 429.6 |
| 1400803200000 | 431.33 |
| 1401062400000 | 433.76 |
| 1401148800000 | 435.98 |
| 1401235200000 | 435.9 |
| 1401321600000 | 437.31 |
| 1401408000000 | 440.24 |
| 1401667200000 | 441.31 |
| 1401753600000 | 442.17 |
| 1401840000000 | 442.77 |
| 1401926400000 | 444.1 |
| 1402012800000 | 454.33 |
| 1402272000000 | 451.42 |
| 1402358400000 | 449.64 |
| 1402444800000 | 448.84 |
| 1402531200000 | 451.34 |
| 1402617600000 | 446.87 |
| 1402876800000 | 445.75 |
| 1402963200000 | 443.09 |
| 1403049600000 | 442.15 |
| 1403136000000 | 449.07 |
| 1403222400000 | 445.25 |
| 1403481600000 | 446.15 |
| 1403568000000 | 449.35 |
| 1403654400000 | 448.36 |
| 1403740800000 | 448.34 |
| 1403827200000 | 450.74 |
| 1404086400000 | 453.23 |
| 1404172800000 | 455.03 |
| 1404259200000 | 454.02 |
| 1404345600000 | 453.56 |
| 1404432000000 | 450.04 |
| 1404691200000 | 447.43 |
| 1404777600000 | 443.49 |
| 1404864000000 | 446.66 |
| 1404950400000 | 444.55 |
| 1405036800000 | 444.99 |
| 1405296000000 | 449.36 |
| 1405382400000 | 442.78 |
| 1405468800000 | 444.7 |
| 1405555200000 | 444.06 |
| 1405641600000 | 442.67 |
| 1405900800000 | 440.46 |
| 1405987200000 | 440.99 |
| 1406073600000 | 441.62 |
| 1406160000000 | 439.95 |
| 1406246400000 | 431.27 |
| 1406505600000 | 431.26 |
| 1406592000000 | 435.92 |
| 1406678400000 | 433.29 |
| 1406764800000 | 428.15 |
| 1406851200000 | 425.23 |
| 1407110400000 | 420.17 |
| 1407196800000 | 420.69 |
| 1407283200000 | 416.79 |
| 1407369600000 | 414.1 |
| 1407456000000 | 416.73 |
| 1407715200000 | 423.92 |
| 1407801600000 | 421.93 |
| 1407888000000 | 425.41 |
| 1407974400000 | 428.8 |
| 1408060800000 | 425.55 |
| 1408320000000 | 428.27 |
| 1408406400000 | 428.85 |
| 1408492800000 | 425.68 |
| 1408579200000 | 428.74 |
| 1408665600000 | 426.66 |
| 1408924800000 | 432.52 |
| 1409011200000 | 436.03 |
| 1409097600000 | 436.57 |
| 1409184000000 | 432.29 |
| 1409270400000 | 432.04 |
| 1409529600000 | 430.8 |
| 1409616000000 | 430.29 |
| 1409702400000 | 433.7 |
| 1409788800000 | 429.24 |
| 1409875200000 | 429.27 |
| 1410134400000 | 429.88 |
| 1410220800000 | 426.37 |
| 1410307200000 | 425.07 |
| 1410393600000 | 425.32 |
| 1410480000000 | 424.32 |
| 1410739200000 | 420.42 |
| 1410825600000 | 415.35 |
| 1410912000000 | 418.45 |
| 1410998400000 | 417.97 |
| 1411084800000 | 413.17 |
| 1411344000000 | 414.11 |
| 1411430400000 | 410.65 |
| 1411516800000 | 409.29 |
| 1411603200000 | 402.49 |
| 1411689600000 | 406.31 |
| 1411948800000 | 401.87 |
| 1412035200000 | 403.36 |
| 1412121600000 | 398.71 |
| 1412208000000 | 393.05 |
| 1412294400000 | 389.73 |
| 1412553600000 | 391.57 |
| 1412640000000 | 388.81 |
| 1412726400000 | 388.16 |
| 1412812800000 | 388.5 |
| 1412899200000 | 384.11 |
| 1413158400000 | 386.62 |
| 1413244800000 | 384.5299 |
| 1413331200000 | 378.33 |
| 1413417600000 | 380.62 |
| 1413504000000 | 386.45 |
| 1413763200000 | 387.98 |
| 1413849600000 | 396.08 |
| 1413936000000 | 394.88 |
| 1414022400000 | 397.89 |
| 1414108800000 | 397.92 |
| 1414368000000 | 395.8399 |
| 1414454400000 | 403.64 |
| 1414540800000 | 404.85 |
| 1414627200000 | 401.95 |
| 1414713600000 | 406.65 |
| 1414972800000 | 402.79 |
| 1415059200000 | 405.82 |
| 1415145600000 | 406.71 |
| 1415232000000 | 403.41 |
| 1415318400000 | 397.77 |
| 1415577600000 | 399.9 |
| 1415664000000 | 400.61 |
| 1415750400000 | 397.99 |
| 1415836800000 | 400.08 |
| 1415923200000 | 400.5899 |
| 1416182400000 | 399.79 |
| 1416268800000 | 405.61 |
| 1416355200000 | 405.04 |
| 1416441600000 | 402.62 |
| 1416528000000 | 404.99 |
| 1416787200000 | 408.39 |
| 1416873600000 | 412.48 |
| 1416960000000 | 413.61 |
| 1417046400000 | 417.55 |
| 1417132800000 | 418.67 |
| 1417392000000 | 418.2 |
| 1417478400000 | 418.46 |
| 1417564800000 | 416.32 |
| 1417651200000 | 413.66 |
| 1417737600000 | 410.62 |
| 1417996800000 | 408.21 |
| 1418083200000 | 407.9 |
| 1418169600000 | 408.1 |
| 1418256000000 | 406.32 |
| 1418342400000 | 404.26 |
| 1418601600000 | 396.0899 |
| 1418688000000 | 397.99 |
| 1418774400000 | 395.6 |
| 1418860800000 | 401.49 |
| 1418947200000 | 406.85 |
| 1419206400000 | 409.9 |
| 1419292800000 | 410.93 |
| 1419379200000 | 410.46 |
| 1419811200000 | 411.21 |
| 1419897600000 | 407.67 |
| 1419984000000 | 406.54 |
| 1420156800000 | 404.86 |
| 1420416000000 | 399.25 |
| 1420502400000 | 398.95 |
| 1420588800000 | 399.43 |
| 1420675200000 | 406.99 |
| 1420761600000 | 407.69 |
| 1421020800000 | 410.58 |
| 1421107200000 | 412.62 |
| 1421193600000 | 411.44 |
| 1421280000000 | 414.7 |
| 1421366400000 | 423.54 |
| 1421625600000 | 427.07 |
| 1421712000000 | 427.28 |
| 1421798400000 | 428.12 |
| 1421884800000 | 429.84 |
| 1421971200000 | 436.05 |
| 1422230400000 | 439.57 |
| 1422316800000 | 437.51 |
| 1422403200000 | 436.37 |
| 1422489600000 | 441.2 |
| 1422576000000 | 437.45 |
| 1422835200000 | 445.17 |
| 1422921600000 | 452.98 |
| 1423008000000 | 453.27 |
| 1423094400000 | 455.54 |
| 1423180800000 | 448.87 |
| 1423440000000 | 441.44 |
| 1423526400000 | 445.65 |
| 1423612800000 | 444.28 |
| 1423699200000 | 453.92 |
| 1423785600000 | 459.23 |
| 1424044800000 | 457.65 |
| 1424131200000 | 458.25 |
| 1424217600000 | 457.58 |
| 1424304000000 | 461.66 |
| 1424390400000 | 457.69 |
| 1424649600000 | 462.11 |
| 1424736000000 | 463.72 |
| 1424822400000 | 463.69 |
| 1424908800000 | 460.61 |
| 1424995200000 | 458.57 |
| 1425254400000 | 461.61 |
| 1425340800000 | 454.74 |
| 1425427200000 | 450.2 |
| 1425513600000 | 449.05 |
| 1425600000000 | 432.35 |
| 1425859200000 | 426.18 |
| 1425945600000 | 417.97 |
| 1426032000000 | 419.93 |
| 1426118400000 | 420.21 |
| 1426204800000 | 423.43 |
| 1426464000000 | 428.95 |
| 1426550400000 | 425.95 |
| 1426636800000 | 430.19 |
| 1426723200000 | 432.68 |
| 1426809600000 | 443.21 |
| 1427068800000 | 447.38 |
| 1427155200000 | 450.4 |
| 1427241600000 | 449.2 |
| 1427328000000 | 440.88 |
| 1427414400000 | 443.3 |
| 1427673600000 | 444.01 |
| 1427760000000 | 434.5 |
| 1427846400000 | 436.65 |
| 1427932800000 | 440.46 |
| 1428364800000 | 443.44 |
| 1428451200000 | 442.85 |
| 1428537600000 | 441.23 |
| 1428624000000 | 443.02 |
| 1428883200000 | 438.21 |
| 1428969600000 | 444.59 |
| 1429056000000 | 440.16 |
| 1429142400000 | 439.83 |
| 1429228800000 | 437.56 |
| 1429488000000 | 440.79 |
| 1429574400000 | 440.68 |
| 1429660800000 | 437.73 |
| 1429747200000 | 437.37 |
| 1429833600000 | 438.81 |
| 1430092800000 | 445.73 |
| 1430179200000 | 441.54 |
| 1430265600000 | 440.07 |
| 1430352000000 | 439.58 |
| 1430438400000 | 440.34 |
| 1430697600000 | 442.49 |
| 1430784000000 | 431.24 |
| 1430870400000 | 427.55 |
| 1430956800000 | 422.34 |
| 1431043200000 | 435.54 |
| 1431302400000 | 430.33 |
| 1431388800000 | 425.46 |
| 1431475200000 | 433.72 |
| 1431561600000 | 440.05 |
| 1431648000000 | 446.55 |
| 1431907200000 | 440.2 |
| 1431993600000 | 444.08 |
| 1432080000000 | 435.37 |
| 1432166400000 | 430.26 |
| 1432252800000 | 423.27 |
| 1432512000000 | 422.41 |
| 1432598400000 | 413.73 |
| 1432684800000 | 418.88 |
| 1432771200000 | 416.66 |
| 1432857600000 | 409.92 |
| 1433116800000 | 412.73 |
| 1433203200000 | 412.43 |
| 1433289600000 | 409.14 |
| 1433376000000 | 415.44 |
| 1433462400000 | 399.93 |
| 1433721600000 | 399.94 |
| 1433808000000 | 404.76 |
| 1433894400000 | 410.9 |
| 1433980800000 | 415.56 |
| 1434067200000 | 410.49 |
| 1434326400000 | 402.56 |
| 1434412800000 | 404.54 |
| 1434499200000 | 396.5299 |
| 1434585600000 | 402.23 |
| 1434672000000 | 398.8399 |
| 1434931200000 | 412.5 |
| 1435017600000 | 410.11 |
| 1435104000000 | 409.36 |
| 1435190400000 | 408.93 |
| 1435276800000 | 412.55 |
| 1435536000000 | 400.45 |
| 1435622400000 | 396.13 |
| 1435708800000 | 402.65 |
| 1435795200000 | 397.81 |
| 1435881600000 | 399.54 |
| 1436140800000 | 391.08 |
| 1436227200000 | 385.94 |
| 1436313600000 | 392.73 |
| 1436400000000 | 401.92 |
| 1436486400000 | 414.57 |
| 1436745600000 | 418.77 |
| 1436832000000 | 417.96 |
| 1436918400000 | 418.31 |
| 1437004800000 | 423.9 |
| 1437091200000 | 423.33 |
| 1437350400000 | 423.95 |
| 1437436800000 | 422.31 |
| 1437523200000 | 416.71 |
| 1437609600000 | 416.06 |
| 1437696000000 | 417.52 |
| 1437955200000 | 414.85 |
| 1438041600000 | 417.18 |
| 1438128000000 | 420.25 |
| 1438214400000 | 418.47 |
| 1438300800000 | 421.24 |
| 1438560000000 | 423.54 |
| 1438646400000 | 425.74 |
| 1438732800000 | 422.43 |
| 1438819200000 | 425.42 |
| 1438905600000 | 424.8 |
| 1439164800000 | 429.92 |
| 1439251200000 | 428.31 |
| 1439337600000 | 426.34 |
| 1439424000000 | 433.13 |
| 1439510400000 | 437.92 |
| 1439769600000 | 437.96 |
| 1439856000000 | 438.85 |
| 1439942400000 | 435.07 |
| 1440028800000 | 434.17 |
| 1440115200000 | 425.27 |
| 1440374400000 | 411.47 |
| 1440460800000 | 420.14 |
| 1440547200000 | 414.99 |
| 1440633600000 | 419.71 |
| 1440720000000 | 417.75 |
| 1440979200000 | 417.8399 |
| 1441065600000 | 409.65 |
| 1441152000000 | 412.79 |
| 1441238400000 | 417.38 |
| 1441324800000 | 409.71 |
| 1441584000000 | 410.22 |
| 1441670400000 | 416.44 |
| 1441756800000 | 417.88 |
| 1441843200000 | 418.05 |
| 1441929600000 | 413.5899 |
| 1442188800000 | 412 |
| 1442275200000 | 409.97 |
| 1442361600000 | 413.3 |
| 1442448000000 | 415.01 |
| 1442534400000 | 419.74 |
| 1442793600000 | 415.94 |
| 1442880000000 | 406.11 |
| 1442966400000 | 409.8399 |
| 1443052800000 | 412.94 |
| 1443139200000 | 419.06 |
| 1443398400000 | 412.74 |
| 1443484800000 | 412.95 |
| 1443571200000 | 416.06 |
| 1443657600000 | 410.51 |
| 1443744000000 | 416.95 |
| 1444003200000 | 426.44 |
| 1444089600000 | 430.07 |
| 1444176000000 | 423.51 |
| 1444262400000 | 427.15 |
| 1444348800000 | 431.7 |
| 1444608000000 | 433.76 |
| 1444694400000 | 432.49 |
| 1444780800000 | 431.41 |
| 1444867200000 | 431.89 |
| 1444953600000 | 432.16 |
| 1445212800000 | 431.32 |
| 1445299200000 | 432.03 |
| 1445385600000 | 433.75 |
| 1445472000000 | 439.17 |
| 1445558400000 | 439.81 |
| 1445817600000 | 440.86 |
| 1445904000000 | 439.9 |
| 1445990400000 | 445.77 |
| 1446076800000 | 441.96 |
| 1446163200000 | 443.4 |
| 1446422400000 | 443.93 |
| 1446508800000 | 433.77 |
| 1446595200000 | 429.4 |
| 1446681600000 | 430.57 |
| 1446768000000 | 422.38 |
| 1447027200000 | 412.3 |
| 1447113600000 | 410.9 |
| 1447200000000 | 416.73 |
| 1447286400000 | 412.36 |
| 1447372800000 | 407.69 |
| 1447632000000 | 410.02 |
| 1447718400000 | 416.69 |
| 1447804800000 | 415.8399 |
| 1447891200000 | 424.98 |
| 1447977600000 | 426.3 |
| 1448236800000 | 418.32 |
| 1448323200000 | 409.7 |
| 1448409600000 | 416.23 |
| 1448496000000 | 419.04 |
| 1448582400000 | 419.98 |
| 1448841600000 | 416.73 |
| 1448928000000 | 422.71 |
| 1449014400000 | 417.77 |
| 1449100800000 | 415.44 |
| 1449187200000 | 414.8399 |
| 1449446400000 | 421.44 |
| 1449532800000 | 418.4 |
| 1449619200000 | 417.15 |
| 1449705600000 | 414.69 |
| 1449792000000 | 410.98 |
| 1450051200000 | 405.85 |
| 1450137600000 | 412.01 |
| 1450224000000 | 414.66 |
| 1450310400000 | 415.16 |
| 1450396800000 | 414.2799 |
| 1450656000000 | 411.48 |
| 1450742400000 | 413.27 |
| 1450828800000 | 416.85 |
| 1450915200000 | 420.87 |
| 1451260800000 | 418.61 |
| 1451347200000 | 423.38 |
| 1451433600000 | 421.67 |
| 1451520000000 | 418.45 |
| 1451865600000 | 407.88 |
| 1451952000000 | 407.7799 |
| 1452038400000 | 405.32 |
| 1452124800000 | 398.8 |
| 1452211200000 | 397.73 |
| 1452470400000 | 395.3399 |
| 1452556800000 | 399.5 |
| 1452643200000 | 400.75 |
| 1452729600000 | 394.27 |
| 1452816000000 | 391.41 |
| 1453075200000 | 385.5 |
| 1453161600000 | 391.65 |
| 1453248000000 | 380.12 |
| 1453334400000 | 383.49 |
| 1453420800000 | 400.49 |
| 1453680000000 | 402.95 |
| 1453766400000 | 403.97 |
| 1453852800000 | 400.86 |
| 1453939200000 | 401.91 |
| 1454025600000 | 409.13 |
| 1454284800000 | 410.82 |
| 1454371200000 | 406.01 |
| 1454457600000 | 414.76 |
| 1454544000000 | 415.43 |
| 1454630400000 | 405.81 |
| 1454889600000 | 392.38 |
| 1454976000000 | 391.66 |
| 1455062400000 | 398.54 |
| 1455148800000 | 392.2799 |
| 1455235200000 | 393.88 |
| 1455494400000 | 400.67 |
| 1455580800000 | 399.63 |
| 1455667200000 | 407.54 |
| 1455753600000 | 408.5899 |
| 1455840000000 | 412.42 |
| 1456099200000 | 414.8399 |
| 1456185600000 | 409.3 |
| 1456272000000 | 401.79 |
| 1456358400000 | 409.15 |
| 1456444800000 | 406.17 |
| 1456704000000 | 407.24 |
| 1456790400000 | 412.22 |
| 1456876800000 | 410.67 |
| 1456963200000 | 415.0299 |
| 1457049600000 | 419.62 |
| 1457308800000 | 416.55 |
| 1457395200000 | 413.94 |
| 1457481600000 | 412.24 |
| 1457568000000 | 421.85 |
| 1457654400000 | 435.4 |
| 1457913600000 | 440.49 |
| 1458000000000 | 441.51 |
| 1458086400000 | 444.15 |
| 1458172800000 | 456.98 |
| 1458259200000 | 452.74 |
| 1458518400000 | 451.72 |
| 1458604800000 | 448.18 |
| 1458691200000 | 446.25 |
| 1458777600000 | 439.41 |
| 1459209600000 | 447.51 |
| 1459296000000 | 459.2 |
| 1459382400000 | 458.91 |
| 1459468800000 | 452.47 |
| 1459728000000 | 454.4 |
| 1459814400000 | 453.64 |
| 1459900800000 | 455.89 |
| 1459987200000 | 453.85 |
| 1460073600000 | 460.61 |
| 1460332800000 | 463.94 |
| 1460419200000 | 457.38 |
| 1460505600000 | 457.7 |
| 1460592000000 | 452.74 |
| 1460678400000 | 454.59 |
| 1460937600000 | 455.39 |
| 1461024000000 | 460.9 |
| 1461110400000 | 458.81 |
| 1461196800000 | 448.15 |
| 1461283200000 | 443.54 |
| 1461542400000 | 447.37 |
| 1461628800000 | 453.28 |
| 1461715200000 | 451.97 |
| 1461801600000 | 453.45 |
| 1461888000000 | 455.21 |
| 1462147200000 | 461.67 |
| 1462233600000 | 458.32 |
| 1462320000000 | 453.9 |
| 1462406400000 | 452.62 |
| 1462492800000 | 454.33 |
| 1462752000000 | 459.23 |
| 1462838400000 | 457.94 |
| 1462924800000 | 455.54 |
| 1463011200000 | 451.13 |
| 1463097600000 | 454.1 |
| 1463356800000 | 456.18 |
| 1463443200000 | 456.7 |
| 1463529600000 | 452.79 |
| 1463616000000 | 444.56 |
| 1463702400000 | 449.46 |
| 1463961600000 | 448.66 |
| 1464048000000 | 455.01 |
| 1464134400000 | 452.74 |
| 1464220800000 | 458.03 |
| 1464307200000 | 458.34 |
| 1464566400000 | 458.6 |
| 1464652800000 | 455.27 |
| 1464739200000 | 456.37 |
| 1464825600000 | 453.14 |
| 1464912000000 | 463.86 |
| 1465171200000 | 466.54 |
| 1465257600000 | 471.87 |
| 1465344000000 | 474.8 |
| 1465430400000 | 472.54 |
| 1465516800000 | 461.53 |
| 1465776000000 | 454.5 |
| 1465862400000 | 441.95 |
| 1465948800000 | 444.42 |
| 1466035200000 | 437.89 |
| 1466121600000 | 444.15 |
| 1466380800000 | 460.76 |
| 1466467200000 | 462.13 |
| 1466553600000 | 463.92 |
| 1466640000000 | 471.91 |
| 1466726400000 | 444.86 |
| 1466985600000 | 433.8 |
| 1467072000000 | 443.45 |
| 1467158400000 | 454.14 |
| 1467244800000 | 456.07 |
| 1467331200000 | 461.67 |
| 1467590400000 | 459.93 |
| 1467676800000 | 452.2 |
| 1467763200000 | 442.19 |
| 1467849600000 | 443.44 |
| 1467936000000 | 451.56 |
| 1468195200000 | 461.11 |
| 1468281600000 | 458.38 |
| 1468368000000 | 462.6 |
| 1468454400000 | 463.27 |
| 1468540800000 | 462.09 |
| 1468800000000 | 462.85 |
| 1468886400000 | 462.75 |
| 1468972800000 | 467.74 |
| 1469059200000 | 465.7 |
| 1469145600000 | 469.2 |
| 1469404800000 | 472.96 |
| 1469491200000 | 475.41 |
| 1469577600000 | 476.49 |
| 1469664000000 | 481.22 |
| 1469750400000 | 491.31 |
| 1470009600000 | 491.37 |
| 1470096000000 | 489.25 |
| 1470182400000 | 484 |
| 1470268800000 | 488.19 |
| 1470355200000 | 487.79 |
| 1470614400000 | 485.72 |
| 1470700800000 | 491.59 |
| 1470787200000 | 494.25 |
| 1470873600000 | 497.73 |
| 1470960000000 | 499.6 |
| 1471219200000 | 499.82 |
| 1471305600000 | 496.3 |
| 1471392000000 | 492.35 |
| 1471478400000 | 498.58 |
| 1471564800000 | 497 |
| 1471824000000 | 496.66 |
| 1471910400000 | 500.57 |
| 1471996800000 | 494 |
| 1472083200000 | 494.94 |
| 1472169600000 | 493.74 |
| 1472428800000 | 489.24 |
| 1472515200000 | 487.61 |
| 1472601600000 | 486.69 |
| 1472688000000 | 489.97 |
| 1472774400000 | 493.49 |
| 1473033600000 | 492.11 |
| 1473120000000 | 497.92 |
| 1473206400000 | 501.03 |
| 1473292800000 | 496.8 |
| 1473379200000 | 479.36 |
| 1473638400000 | 478.07 |
| 1473724800000 | 475.53 |
| 1473811200000 | 476.02 |
| 1473897600000 | 474.37 |
| 1473984000000 | 471.5 |
| 1474243200000 | 474.94 |
| 1474329600000 | 478.39 |
| 1474416000000 | 472.4 |
| 1474502400000 | 486.88 |
| 1474588800000 | 485.96 |
| 1474848000000 | 485.44 |
| 1474934400000 | 485.12 |
| 1475020800000 | 484.68 |
| 1475107200000 | 481.39 |
| 1475193600000 | 482.37 |
| 1475452800000 | 480.72 |
| 1475539200000 | 472.53 |
| 1475625600000 | 460.48 |
| 1475712000000 | 450.45 |
| 1475798400000 | 449.19 |
| 1476057600000 | 451.84 |
| 1476144000000 | 443.28 |
| 1476230400000 | 438.39 |
| 1476316800000 | 444.52 |
| 1476403200000 | 446.32 |
| 1476662400000 | 441.88 |
| 1476748800000 | 448.54 |
| 1476835200000 | 447.7 |
| 1476921600000 | 450.71 |
| 1477008000000 | 447.78 |
| 1477267200000 | 451.05 |
| 1477353600000 | 450.22 |
| 1477440000000 | 442.61 |
| 1477526400000 | 434.46 |
| 1477612800000 | 436.26 |
| 1477872000000 | 439.78 |
| 1477958400000 | 434.84 |
| 1478044800000 | 439.68 |
| 1478131200000 | 436.9 |
| 1478217600000 | 434.63 |
| 1478476800000 | 436.45 |
| 1478563200000 | 438.44 |
| 1478649600000 | 428.84 |
| 1478736000000 | 410.65 |
| 1478822400000 | 412.55 |
| 1479081600000 | 401.46 |
| 1479168000000 | 408.35 |
| 1479254400000 | 403.79 |
| 1479340800000 | 408.04 |
| 1479427200000 | 403.37 |
| 1479686400000 | 404.6 |
| 1479772800000 | 405.71 |
| 1479859200000 | 405.13 |
| 1479945600000 | 405.93 |
| 1480032000000 | 409.82 |
| 1480291200000 | 411.29 |
| 1480377600000 | 412.72 |
| 1480464000000 | 408.74 |
| 1480550400000 | 399.94 |
| 1480636800000 | 403.35 |
| 1480896000000 | 403.64 |
| 1480982400000 | 407.33 |
| 1481068800000 | 411.8399 |
| 1481155200000 | 405.7 |
| 1481241600000 | 412.8399 |
| 1481500800000 | 410.07 |
| 1481587200000 | 418.0299 |
| 1481673600000 | 416.22 |
| 1481760000000 | 400.95 |
| 1481846400000 | 405.05 |
| 1482105600000 | 411.61 |
| 1482192000000 | 409.38 |
| 1482278400000 | 414.02 |
| 1482364800000 | 413.81 |
| 1482451200000 | 416.2 |
| 1482796800000 | 417.81 |
| 1482883200000 | 412.21 |
| 1482969600000 | 419.9 |
| 1483056000000 | 426.29 |
| 1483315200000 | 429.56 |
| 1483401600000 | 415.8399 |
| 1483488000000 | 421.2 |
| 1483574400000 | 429.02 |
| 1483660800000 | 429.46 |
| 1483920000000 | 424.91 |
| 1484006400000 | 426.12 |
| 1484092800000 | 420.74 |
| 1484179200000 | 426.37 |
| 1484265600000 | 423.83 |
| 1484524800000 | 422.26 |
| 1484611200000 | 423.05 |
| 1484697600000 | 423.86 |
| 1484784000000 | 414.86 |
| 1484870400000 | 417.19 |
| 1485129600000 | 421.23 |
| 1485216000000 | 418.73 |
| 1485302400000 | 417.23 |
| 1485388800000 | 416.58 |
| 1485475200000 | 417.44 |
| 1485734400000 | 415.79 |
| 1485820800000 | 423.39 |
| 1485907200000 | 425.5 |
| 1485993600000 | 426.77 |
| 1486080000000 | 427.62 |
| 1486339200000 | 423.09 |
| 1486425600000 | 428.71 |
| 1486512000000 | 435.82 |
| 1486598400000 | 433.76 |
| 1486684800000 | 430.85 |
| 1486944000000 | 429.39 |
| 1487030400000 | 430.97 |
| 1487116800000 | 434.96 |
| 1487203200000 | 439.01 |
| 1487289600000 | 436.66 |
| 1487548800000 | 436.48 |
| 1487635200000 | 431.97 |
| 1487721600000 | 432.52 |
| 1487808000000 | 435.58 |
| 1487894400000 | 432.65 |
| 1488153600000 | 431.43 |
| 1488240000000 | 432.22 |
| 1488326400000 | 431.28 |
| 1488412800000 | 428.11 |
| 1488499200000 | 428.87 |
| 1488758400000 | 429.64 |
| 1488844800000 | 424.51 |
| 1488931200000 | 422.48 |
| 1489017600000 | 425.53 |
| 1489104000000 | 423.25 |
| 1489363200000 | 425.48 |
| 1489449600000 | 424.61 |
| 1489536000000 | 424.02 |
| 1489622400000 | 436.15 |
| 1489708800000 | 439.56 |
| 1489968000000 | 438.96 |
| 1490054400000 | 439.44 |
| 1490140800000 | 435.84 |
| 1490227200000 | 437.55 |
| 1490313600000 | 438.91 |
| 1490572800000 | 440.14 |
| 1490659200000 | 437.71 |
| 1490745600000 | 436.1 |
| 1490832000000 | 432.96 |
| 1490918400000 | 438.33 |
| 1491177600000 | 434.88 |
| 1491264000000 | 438.03 |
| 1491350400000 | 439.75 |
| 1491436800000 | 442.76 |
| 1491523200000 | 444.24 |
| 1491782400000 | 442.89 |
| 1491868800000 | 446.41 |
| 1491955200000 | 448.21 |
| 1492041600000 | 448.7 |
| 1492473600000 | 451.24 |
| 1492560000000 | 449.25 |
| 1492646400000 | 447.84 |
| 1492732800000 | 441.7 |
| 1492992000000 | 454.8 |
| 1493078400000 | 464.25 |
| 1493164800000 | 461.73 |
| 1493251200000 | 461.79 |
| 1493337600000 | 457.51 |
| 1493596800000 | 458.65 |
| 1493683200000 | 464.05 |
| 1493769600000 | 465.09 |
| 1493856000000 | 467.45 |
| 1493942400000 | 472.93 |
| 1494201600000 | 475.47 |
| 1494288000000 | 476.71 |
| 1494374400000 | 474.72 |
| 1494460800000 | 478.64 |
| 1494547200000 | 483.49 |
| 1494806400000 | 485.48 |
| 1494892800000 | 490.36 |
| 1494979200000 | 490.23 |
| 1495065600000 | 483.23 |
| 1495152000000 | 486.48 |
| 1495411200000 | 495 |
| 1495497600000 | 490.74 |
| 1495584000000 | 491.19 |
| 1495670400000 | 493.33 |
| 1495756800000 | 495.03 |
| 1496016000000 | 493.49 |
| 1496102400000 | 494.43 |
| 1496188800000 | 496.58 |
| 1496275200000 | 499.97 |
| 1496361600000 | 508.11 |
| 1496620800000 | 503.97 |
| 1496707200000 | 505.43 |
| 1496793600000 | 506.97 |
| 1496880000000 | 501.2 |
| 1496966400000 | 502.83 |
| 1497225600000 | 498.1 |
| 1497312000000 | 501.52 |
| 1497398400000 | 507.38 |
| 1497484800000 | 498.64 |
| 1497571200000 | 502.82 |
| 1497830400000 | 501.66 |
| 1497916800000 | 495.63 |
| 1498003200000 | 493.46 |
| 1498089600000 | 494.39 |
| 1498176000000 | 498.9 |
| 1498435200000 | 498.51 |
| 1498521600000 | 496.25 |
| 1498608000000 | 494.27 |
| 1498694400000 | 492.43 |
| 1498780800000 | 492.18 |
| 1499040000000 | 488.5 |
| 1499126400000 | 486.82 |
| 1499212800000 | 486.02 |
| 1499299200000 | 483.46 |
| 1499385600000 | 483.67 |
| 1499644800000 | 487.51 |
| 1499731200000 | 483.99 |
| 1499817600000 | 491.23 |
| 1499904000000 | 491.64 |
| 1499990400000 | 495.8 |
| 1500249600000 | 494.5 |
| 1500336000000 | 499.67 |
| 1500422400000 | 497.54 |
| 1500508800000 | 502.26 |
| 1500595200000 | 500.14 |
| 1500854400000 | 498.74 |
| 1500940800000 | 500.53 |
| 1501027200000 | 499.85 |
| 1501113600000 | 504.65 |
| 1501200000000 | 501.1 |
| 1501459200000 | 499.94 |
| 1501545600000 | 506.27 |
| 1501632000000 | 511.44 |
| 1501718400000 | 513.2 |
| 1501804800000 | 510.18 |
| 1502064000000 | 510.52 |
| 1502150400000 | 508.26 |
| 1502236800000 | 507.18 |
| 1502323200000 | 505.21 |
| 1502409600000 | 500.11 |
| 1502668800000 | 509.07 |
| 1502755200000 | 506.19 |
| 1502841600000 | 507.05 |
| 1502928000000 | 508.95 |
| 1503014400000 | 504.1 |
| 1503273600000 | 506.41 |
| 1503360000000 | 506 |
| 1503446400000 | 506.85 |
| 1503532800000 | 504.91 |
| 1503619200000 | 506.02 |
| 1503878400000 | 509.69 |
| 1503964800000 | 511.2 |
| 1504051200000 | 509.49 |
| 1504137600000 | 512.76 |
| 1504224000000 | 509.71 |
| 1504483200000 | 509.73 |
| 1504569600000 | 505.61 |
| 1504656000000 | 509.05 |
| 1504742400000 | 516.2 |
| 1504828800000 | 518.8 |
| 1505088000000 | 520.85 |
| 1505174400000 | 518.53 |
| 1505260800000 | 515.37 |
| 1505347200000 | 513.53 |
| 1505433600000 | 516.29 |
| 1505692800000 | 514.65 |
| 1505779200000 | 512.85 |
| 1505865600000 | 512.48 |
| 1505952000000 | 506.98 |
| 1506038400000 | 509.73 |
| 1506297600000 | 507.42 |
| 1506384000000 | 506.54 |
| 1506470400000 | 501.07 |
| 1506556800000 | 502.81 |
| 1506643200000 | 510.15 |
| 1506902400000 | 506.19 |
| 1506988800000 | 508.07 |
| 1507075200000 | 507.56 |
| 1507161600000 | 506 |
| 1507248000000 | 502.72 |
| 1507507200000 | 504.05 |
| 1507593600000 | 508 |
| 1507680000000 | 510.55 |
| 1507766400000 | 514.25 |
| 1507852800000 | 512.66 |
| 1508112000000 | 513.59 |
| 1508198400000 | 510.67 |
| 1508284800000 | 515.32 |
| 1508371200000 | 516.17 |
| 1508457600000 | 509.5 |
| 1508716800000 | 503.53 |
| 1508803200000 | 502.19 |
| 1508889600000 | 499.39 |
| 1508976000000 | 501.78 |
| 1509062400000 | 503.17 |
| 1509321600000 | 507.34 |
| 1509408000000 | 510.96 |
| 1509494400000 | 508.26 |
| 1509580800000 | 512.44 |
| 1509667200000 | 513.76 |
| 1509926400000 | 513.09 |
| 1510012800000 | 512.69 |
| 1510099200000 | 516.55 |
| 1510185600000 | 516.36 |
| 1510272000000 | 515.85 |
| 1510531200000 | 515.07 |
| 1510617600000 | 518.94 |
| 1510704000000 | 519.77 |
| 1510790400000 | 524.1799 |
| 1510876800000 | 521.77 |
| 1511136000000 | 518.11 |
| 1511222400000 | 520.4299 |
| 1511308800000 | 520.6 |
| 1511395200000 | 525.14 |
| 1511481600000 | 528.72 |
| 1511740800000 | 529.5599 |
| 1511827200000 | 527.5599 |
| 1511913600000 | 522.7 |
| 1512000000000 | 526.79 |
| 1512086400000 | 522.35 |
| 1512345600000 | 526.89 |
| 1512432000000 | 531.96 |
| 1512518400000 | 531.87 |
| 1512604800000 | 534.26 |
| 1512691200000 | 534.6 |
| 1512950400000 | 535.73 |
| 1513036800000 | 528.51 |
| 1513123200000 | 527.67 |
| 1513209600000 | 527.17 |
| 1513296000000 | 529.89 |
| 1513555200000 | 542.11 |
| 1513641600000 | 542.91 |
| 1513728000000 | 540.28 |
| 1513814400000 | 537.83 |
| 1513900800000 | 534.39 |
| 1514332800000 | 540.5 |
| 1514419200000 | 543.32 |
| 1514505600000 | 546.73 |
| 1514851200000 | 545.02 |
| 1514937600000 | 549.57 |
| 1515024000000 | 551.23 |
| 1515110400000 | 554.36 |
| 1515369600000 | 556.04 |
| 1515456000000 | 552.37 |
| 1515542400000 | 545.1 |
| 1515628800000 | 539.55 |
| 1515715200000 | 546.05 |
| 1515974400000 | 549.26 |
| 1516060800000 | 553.47 |
| 1516147200000 | 556.33 |
| 1516233600000 | 552.98 |
| 1516320000000 | 555.4 |
| 1516579200000 | 554.78 |
| 1516665600000 | 560.34 |
| 1516752000000 | 560.09 |
| 1516838400000 | 558.6799 |
| 1516924800000 | 560.34 |
| 1517184000000 | 552.12 |
| 1517270400000 | 554.12 |
| 1517356800000 | 561.45 |
| 1517443200000 | 552.45 |
| 1517529600000 | 542.72 |
| 1517788800000 | 530.67 |
| 1517875200000 | 516.1 |
| 1517961600000 | 526.5599 |
| 1518048000000 | 512.09 |
| 1518134400000 | 511.18 |
| 1518393600000 | 515.9299 |
| 1518480000000 | 514.69 |
| 1518566400000 | 520.5599 |
| 1518652800000 | 521.38 |
| 1518739200000 | 530.49 |
| 1518998400000 | 523.88 |
| 1519084800000 | 524.49 |
| 1519171200000 | 524.87 |
| 1519257600000 | 525.64 |
| 1519344000000 | 531.3099 |
| 1519603200000 | 530.79 |
| 1519689600000 | 522.37 |
| 1519776000000 | 520.08 |
| 1519862400000 | 515.3099 |
| 1519948800000 | 516.46 |
| 1520208000000 | 524.4299 |
| 1520294400000 | 525.33 |
| 1520380800000 | 532.83 |
| 1520467200000 | 538.2 |
| 1520553600000 | 532.09 |
| 1520812800000 | 532.66 |
| 1520899200000 | 532.88 |
| 1520985600000 | 533.72 |
| 1521072000000 | 536.17 |
| 1521158400000 | 532.42 |
| 1521417600000 | 533.03 |
| 1521504000000 | 533.46 |
| 1521590400000 | 530.63 |
| 1521676800000 | 532.17 |
| 1521763200000 | 529.8 |
| 1522022400000 | 529.42 |
| 1522108800000 | 533.5599 |
| 1522195200000 | 536.61 |
| 1522281600000 | 539.41 |
| 1522713600000 | 536.46 |
| 1522800000000 | 537.27 |
| 1522886400000 | 539.26 |
| 1522972800000 | 540.67 |
| 1523232000000 | 543.6 |
| 1523318400000 | 543.9 |
| 1523404800000 | 542.38 |
| 1523491200000 | 539.49 |
| 1523577600000 | 546.28 |
| 1523836800000 | 545.37 |
| 1523923200000 | 551.62 |
| 1524009600000 | 552.71 |
| 1524096000000 | 549.35 |
| 1524182400000 | 545.67 |
| 1524441600000 | 541.94 |
| 1524528000000 | 542.11 |
| 1524614400000 | 539.25 |
| 1524700800000 | 544.55 |
| 1524787200000 | 547.64 |
| 1525046400000 | 551.89 |
| 1525132800000 | 547.48 |
| 1525219200000 | 545.02 |
| 1525305600000 | 543.4299 |
| 1525392000000 | 543.16 |
| 1525651200000 | 546.74 |
| 1525737600000 | 544.35 |
| 1525824000000 | 543.73 |
| 1525910400000 | 544.8 |
| 1525996800000 | 548.42 |
| 1526256000000 | 549.21 |
| 1526342400000 | 541.22 |
| 1526428800000 | 534.49 |
| 1526515200000 | 535.04 |
| 1526601600000 | 536.07 |
| 1526860800000 | 535.0599 |
| 1526947200000 | 535.92 |
| 1527033600000 | 530.63 |
| 1527120000000 | 528.26 |
| 1527206400000 | 531.64 |
| 1527465600000 | 529.49 |
| 1527552000000 | 522.6799 |
| 1527638400000 | 531.46 |
| 1527724800000 | 536.01 |
| 1527811200000 | 531.97 |
| 1528070400000 | 539.69 |
| 1528156800000 | 540.72 |
| 1528243200000 | 545.7 |
| 1528329600000 | 544.86 |
| 1528416000000 | 544.13 |
| 1528675200000 | 544.99 |
| 1528761600000 | 543.07 |
| 1528848000000 | 543.4 |
| 1528934400000 | 542.63 |
| 1529020800000 | 542.99 |
| 1529280000000 | 539.46 |
| 1529366400000 | 532.47 |
| 1529452800000 | 536.75 |
| 1529539200000 | 535.53 |
| 1529625600000 | 540.51 |
| 1529884800000 | 538.37 |
| 1529971200000 | 534.75 |
| 1530057600000 | 532.94 |
| 1530144000000 | 528.89 |
| 1530230400000 | 538.21 |
| 1530489600000 | 533.64 |
| 1530576000000 | 537.6 |
| 1530662400000 | 540.7 |
| 1530748800000 | 540.19 |
| 1530835200000 | 547.51 |
| 1531094400000 | 546.84 |
| 1531180800000 | 547.88 |
| 1531267200000 | 544.08 |
| 1531353600000 | 541.87 |
| 1531440000000 | 543.13 |
| 1531699200000 | 545.98 |
| 1531785600000 | 544.74 |
| 1531872000000 | 545.24 |
| 1531958400000 | 541.7 |
| 1532044800000 | 545.1799 |
| 1532304000000 | 542.1799 |
| 1532390400000 | 544.79 |
| 1532476800000 | 547.28 |
| 1532563200000 | 550.4 |
| 1532649600000 | 551.17 |
| 1532908800000 | 552.3 |
| 1532995200000 | 551.01 |
| 1533081600000 | 546.41 |
| 1533168000000 | 546.76 |
| 1533254400000 | 551.4 |
| 1533513600000 | 547.77 |
| 1533600000000 | 547.48 |
| 1533686400000 | 548.71 |
| 1533772800000 | 548.72 |
| 1533859200000 | 537.98 |
| 1534118400000 | 538.22 |
| 1534204800000 | 531.27 |
| 1534291200000 | 527.12 |
| 1534377600000 | 536.83 |
| 1534464000000 | 538.4299 |
| 1534723200000 | 539.76 |
| 1534809600000 | 544.5 |
| 1534896000000 | 552.36 |
| 1534982400000 | 553.72 |
| 1535068800000 | 554.1 |
| 1535328000000 | 559.69 |
| 1535414400000 | 563.03 |
| 1535500800000 | 567.0599 |
| 1535587200000 | 558.62 |
| 1535673600000 | 555.75 |
| 1535932800000 | 548.13 |
| 1536019200000 | 543.47 |
| 1536105600000 | 547.36 |
| 1536192000000 | 543.73 |
| 1536278400000 | 542.79 |
| 1536537600000 | 543.38 |
| 1536624000000 | 542.79 |
| 1536710400000 | 549.0599 |
| 1536796800000 | 549.22 |
| 1536883200000 | 548.16 |
| 1537142400000 | 549.2 |
| 1537228800000 | 551.38 |
| 1537315200000 | 542.75 |
| 1537401600000 | 548.75 |
| 1537488000000 | 545.28 |
| 1537747200000 | 544.28 |
| 1537833600000 | 543.07 |
| 1537920000000 | 544.24 |
| 1538006400000 | 541.14 |
| 1538092800000 | 536.01 |
| 1538352000000 | 534.08 |
| 1538438400000 | 525.89 |
| 1538524800000 | 526.33 |
| 1538611200000 | 511.33 |
| 1538697600000 | 506.69 |
| 1538956800000 | 505.59 |
| 1539043200000 | 510.76 |
| 1539129600000 | 504.99 |
| 1539216000000 | 500.05 |
| 1539302400000 | 492.65 |
| 1539561600000 | 491.45 |
| 1539648000000 | 505.12 |
| 1539734400000 | 512.69 |
| 1539820800000 | 510.59 |
| 1539907200000 | 511.9 |
| 1540166400000 | 509.68 |
| 1540252800000 | 500.61 |
| 1540339200000 | 496.35 |
| 1540425600000 | 499.16 |
| 1540512000000 | 497.89 |
| 1540771200000 | 498.49 |
| 1540857600000 | 500.15 |
| 1540944000000 | 499.99 |
| 1541030400000 | 502.88 |
| 1541116800000 | 499.45 |
| 1541376000000 | 496.99 |
| 1541462400000 | 502.55 |
| 1541548800000 | 513.25 |
| 1541635200000 | 512.5599 |
| 1541721600000 | 513.14 |
| 1541980800000 | 507.23 |
| 1542067200000 | 510.82 |
| 1542153600000 | 512.89 |
| 1542240000000 | 506.77 |
| 1542326400000 | 509.98 |
| 1542585600000 | 506.85 |
| 1542672000000 | 496.84 |
| 1542758400000 | 503.34 |
| 1542844800000 | 500.92 |
| 1542931200000 | 502.26 |
| 1543190400000 | 505.32 |
| 1543276800000 | 505.46 |
| 1543363200000 | 504.97 |
| 1543449600000 | 509.32 |
| 1543536000000 | 502.51 |
| 1543795200000 | 495.88 |
| 1543881600000 | 494.97 |
| 1543968000000 | 495.04 |
| 1544054400000 | 492.54 |
| 1544140800000 | 498.04 |
| 1544400000000 | 494.82 |
| 1544486400000 | 491.48 |
| 1544572800000 | 500.26 |
| 1544659200000 | 497.34 |
| 1544745600000 | 494.87 |
| 1545004800000 | 490.39 |
| 1545091200000 | 487.68 |
| 1545177600000 | 493.49 |
| 1545264000000 | 488.24 |
| 1545350400000 | 486.65 |
| 1545609600000 | 483.41 |
| 1545868800000 | 470.35 |
| 1545955200000 | 474.43 |
| 1546214400000 | 477.77 |
| 1546387200000 | 473.09 |
| 1546473600000 | 475.71 |
| 1546560000000 | 486.19 |
| 1546819200000 | 489.66 |
| 1546905600000 | 496.22 |
| 1546992000000 | 497.74 |
| 1547078400000 | 496.96 |
| 1547164800000 | 501.83 |
| 1547424000000 | 500.59 |
| 1547510400000 | 498.7 |
| 1547596800000 | 500.39 |
| 1547683200000 | 500.3 |
| 1547769600000 | 505.5 |
| 1548028800000 | 507.3 |
| 1548115200000 | 505.45 |
| 1548201600000 | 510.19 |
| 1548288000000 | 509.88 |
| 1548374400000 | 514.86 |
| 1548633600000 | 518.66 |
| 1548720000000 | 523.94 |
| 1548806400000 | 528.52 |
| 1548892800000 | 528.04 |
| 1548979200000 | 527.28 |
| 1549238400000 | 526.54 |
| 1549324800000 | 525.51 |
| 1549411200000 | 523.15 |
| 1549497600000 | 519.89 |
| 1549584000000 | 514.75 |
| 1549843200000 | 516.28 |
| 1549929600000 | 515.35 |
| 1550016000000 | 511.9 |
| 1550102400000 | 505.37 |
| 1550188800000 | 507.27 |
| 1550448000000 | 510.46 |
| 1550534400000 | 509.68 |
| 1550620800000 | 508.35 |
| 1550707200000 | 508.72 |
| 1550793600000 | 506.53 |
| 1551052800000 | 504.06 |
| 1551139200000 | 506.13 |
| 1551225600000 | 505.2 |
| 1551312000000 | 504.78 |
| 1551398400000 | 503.32 |
| 1551657600000 | 500.93 |
| 1551744000000 | 502.87 |
| 1551830400000 | 500.74 |
| 1551916800000 | 504.34 |
| 1552003200000 | 512.1799 |
| 1552262400000 | 512.92 |
| 1552348800000 | 516.9 |
| 1552435200000 | 519.15 |
| 1552521600000 | 525.05 |
| 1552608000000 | 526.03 |
| 1552867200000 | 528.92 |
| 1552953600000 | 531.2 |
| 1553040000000 | 529.47 |
| 1553126400000 | 534.1799 |
| 1553212800000 | 529.86 |
| 1553472000000 | 530.01 |
| 1553558400000 | 533.92 |
| 1553644800000 | 531.32 |
| 1553731200000 | 527.7 |
| 1553817600000 | 527.5 |
| 1554076800000 | 530.38 |
| 1554163200000 | 530.26 |
| 1554249600000 | 533.84 |
| 1554336000000 | 531.53 |
| 1554422400000 | 528.63 |
| 1554681600000 | 523.08 |
| 1554768000000 | 518.12 |
| 1554854400000 | 526.22 |
| 1554940800000 | 527.57 |
| 1555027200000 | 525.6 |
| 1555286400000 | 523.55 |
| 1555372800000 | 524.98 |
| 1555459200000 | 521.61 |
| 1555545600000 | 520.6799 |
| 1555977600000 | 520.0599 |
| 1556064000000 | 528.03 |
| 1556150400000 | 520.77 |
| 1556236800000 | 520.4 |
| 1556496000000 | 519.5 |
| 1556582400000 | 519.13 |
| 1556668800000 | 520.54 |
| 1556755200000 | 521.88 |
| 1556841600000 | 518.99 |
| 1557100800000 | 518.19 |
| 1557187200000 | 525.59 |
| 1557273600000 | 522.94 |
| 1557360000000 | 526.35 |
| 1557446400000 | 528.98 |
| 1557705600000 | 529.19 |
| 1557792000000 | 527.25 |
| 1557878400000 | 530.86 |
| 1557964800000 | 533.86 |
| 1558051200000 | 529.3 |
| 1558310400000 | 529.02 |
| 1558396800000 | 532.77 |
| 1558483200000 | 526.47 |
| 1558569600000 | 522.58 |
| 1558656000000 | 531.32 |
| 1558915200000 | 531.6 |
| 1559001600000 | 526.0599 |
| 1559088000000 | 521.74 |
| 1559174400000 | 519.1 |
| 1559260800000 | 523.1799 |
| 1559520000000 | 527.36 |
| 1559606400000 | 530.22 |
| 1559692800000 | 536.54 |
| 1559779200000 | 522.85 |
| 1559865600000 | 520.92 |
| 1560124800000 | 522.35 |
| 1560211200000 | 524.97 |
| 1560297600000 | 524.04 |
| 1560384000000 | 526.69 |
| 1560470400000 | 524.14 |
| 1560729600000 | 524.49 |
| 1560816000000 | 525.04 |
| 1560902400000 | 519.8099 |
| 1560988800000 | 516.49 |
| 1561075200000 | 515.83 |
| 1561334400000 | 515.23 |
| 1561420800000 | 514.41 |
| 1561507200000 | 507.27 |
| 1561593600000 | 502.92 |
| 1561680000000 | 510.45 |
| 1561939200000 | 511.16 |
| 1562025600000 | 513.8099 |
| 1562112000000 | 522.58 |
| 1562198400000 | 527.8099 |
| 1562284800000 | 520.04 |
| 1562544000000 | 521.73 |
| 1562630400000 | 525.94 |
| 1562716800000 | 523 |
| 1562803200000 | 520.8 |
| 1562889600000 | 521.02 |
| 1563148800000 | 522.47 |
| 1563235200000 | 515.0599 |
| 1563321600000 | 517.97 |
| 1563408000000 | 518.75 |
| 1563494400000 | 520.57 |
| 1563753600000 | 518.49 |
| 1563840000000 | 516.89 |
| 1563926400000 | 519.09 |
| 1564012800000 | 518.82 |
| 1564099200000 | 514.14 |
| 1564358400000 | 520.11 |
| 1564444800000 | 515.16 |
| 1564531200000 | 510.66 |
| 1564617600000 | 512.91 |
| 1564704000000 | 517.05 |
| 1564963200000 | 513.89 |
| 1565049600000 | 510.8 |
| 1565136000000 | 515.35 |
| 1565222400000 | 516.55 |
| 1565308800000 | 518.3099 |
| 1565568000000 | 519.58 |
| 1565654400000 | 514.11 |
| 1565740800000 | 509.16 |
| 1565827200000 | 507.86 |
| 1565913600000 | 513.04 |
| 1566172800000 | 515.8099 |
| 1566259200000 | 508.06 |
| 1566345600000 | 513.9299 |
| 1566432000000 | 510.62 |
| 1566518400000 | 512.88 |
| 1566777600000 | 511.79 |
| 1566864000000 | 516.82 |
| 1566950400000 | 514.53 |
| 1567036800000 | 510.06 |
| 1567123200000 | 520.25 |
| 1567382400000 | 515.22 |
| 1567468800000 | 512.67 |
| 1567555200000 | 517.4299 |
| 1567641600000 | 511.95 |
| 1567728000000 | 512.55 |
| 1567987200000 | 505.53 |
| 1568073600000 | 506.63 |
| 1568160000000 | 508.74 |
| 1568246400000 | 507.84 |
| 1568332800000 | 511.2 |
| 1568592000000 | 504.06 |
| 1568678400000 | 512.23 |
| 1568764800000 | 518.69 |
| 1568851200000 | 521.4 |
| 1568937600000 | 521 |
| 1569196800000 | 519.29 |
| 1569283200000 | 520.28 |
| 1569369600000 | 520.3099 |
| 1569456000000 | 528.84 |
| 1569542400000 | 528.45 |
| 1569801600000 | 530.67 |
| 1569888000000 | 528.97 |
| 1569974400000 | 521.23 |
| 1570060800000 | 524.02 |
| 1570147200000 | 530.29 |
| 1570406400000 | 535.3 |
| 1570492800000 | 530.75 |
| 1570579200000 | 536.52 |
| 1570665600000 | 536.28 |
| 1570752000000 | 539.08 |
| 1571011200000 | 539.4299 |
| 1571097600000 | 545.05 |
| 1571184000000 | 546.11 |
| 1571270400000 | 553.72 |
| 1571356800000 | 553.47 |
| 1571616000000 | 549.89 |
| 1571702400000 | 550.57 |
| 1571788800000 | 552.26 |
| 1571875200000 | 547.6799 |
| 1571961600000 | 546.32 |
| 1572220800000 | 545.1799 |
| 1572307200000 | 547.11 |
| 1572393600000 | 550.9299 |
| 1572480000000 | 553.59 |
| 1572566400000 | 552.96 |
| 1572825600000 | 556.79 |
| 1572912000000 | 549.21 |
| 1572998400000 | 551.28 |
| 1573084800000 | 547.39 |
| 1573171200000 | 544.13 |
| 1573430400000 | 545.24 |
| 1573516800000 | 543.92 |
| 1573603200000 | 547.05 |
| 1573689600000 | 549.29 |
| 1573776000000 | 552.58 |
| 1574035200000 | 561.78 |
| 1574121600000 | 561.25 |
| 1574208000000 | 555.22 |
| 1574294400000 | 551.02 |
| 1574380800000 | 548.21 |
| 1574640000000 | 549.32 |
| 1574726400000 | 556.71 |
| 1574812800000 | 554.96 |
| 1574899200000 | 554.15 |
| 1574985600000 | 553.9 |
| 1575244800000 | 549.58 |
| 1575331200000 | 551.05 |
| 1575417600000 | 551.57 |
| 1575504000000 | 551.22 |
| 1575590400000 | 555.01 |
| 1575849600000 | 556.07 |
| 1575936000000 | 559.1799 |
| 1576022400000 | 557.24 |
| 1576108800000 | 554.96 |
| 1576195200000 | 553.39 |
| 1576454400000 | 558.97 |
| 1576540800000 | 560.1799 |
| 1576627200000 | 561.3099 |
| 1576713600000 | 564.72 |
| 1576800000000 | 566.91 |
| 1577059200000 | 567.44 |
| 1577145600000 | 568.03 |
| 1577404800000 | 577.66 |
| 1577664000000 | 576.37 |
| 1577750400000 | 577.01 |
| 1577923200000 | 580.1 |
| 1578009600000 | 582.6799 |
| 1578268800000 | 579.77 |
| 1578355200000 | 579.5 |
| 1578441600000 | 573.92 |
| 1578528000000 | 572.86 |
| 1578614400000 | 572.47 |
| 1578873600000 | 576.8 |
| 1578960000000 | 577.44 |
| 1579046400000 | 579.35 |
| 1579132800000 | 584.2 |
| 1579219200000 | 583.51 |
| 1579478400000 | 582.39 |
| 1579564800000 | 584.79 |
| 1579651200000 | 584.33 |
| 1579737600000 | 584.21 |
| 1579824000000 | 589.07 |
| 1580083200000 | 579.19 |
| 1580169600000 | 579.51 |
| 1580256000000 | 585.54 |
| 1580342400000 | 584.55 |
| 1580428800000 | 586.67 |
| 1580688000000 | 587.08 |
| 1580774400000 | 588.53 |
| 1580860800000 | 587.27 |
| 1580947200000 | 588.23 |
| 1581033600000 | 588.44 |
| 1581292800000 | 591.35 |
| 1581379200000 | 594.63 |
| 1581465600000 | 591.53 |
| 1581552000000 | 591.33 |
| 1581638400000 | 601.44 |
| 1581897600000 | 599.44 |
| 1581984000000 | 600.6 |
| 1582070400000 | 603.69 |
| 1582156800000 | 599.45 |
| 1582243200000 | 603.03 |
| 1582502400000 | 592.76 |
| 1582588800000 | 582.67 |
| 1582675200000 | 580.52 |
| 1582761600000 | 570.11 |
| 1582848000000 | 547.15 |
| 1583107200000 | 557.21 |
| 1583193600000 | 572.15 |
| 1583280000000 | 583.3099 |
| 1583366400000 | 581.33 |
| 1583452800000 | 569.47 |
| 1583712000000 | 542.64 |
| 1583798400000 | 523 |
| 1583884800000 | 516.76 |
| 1583971200000 | 447.96 |
| 1584057600000 | 440.91 |
| 1584316800000 | 401.71 |
| 1584403200000 | 385.11 |
| 1584489600000 | 362.58 |
| 1584576000000 | 377.7 |
| 1584662400000 | 398.64 |
| 1584921600000 | 382.12 |
| 1585008000000 | 417.35 |
| 1585094400000 | 423.99 |
| 1585180800000 | 436.43 |
| 1585267200000 | 424.21 |
| 1585526400000 | 428.19 |
| 1585612800000 | 435.2 |
| 1585699200000 | 420.58 |
| 1585785600000 | 417.92 |
| 1585872000000 | 411.14 |
| 1586131200000 | 420.77 |
| 1586217600000 | 437.35 |
| 1586304000000 | 440.57 |
| 1586390400000 | 454.7 |
| 1586822400000 | 445.58 |
| 1586908800000 | 433.36 |
| 1586995200000 | 427.22 |
| 1587081600000 | 436.48 |
| 1587340800000 | 432.77 |
| 1587427200000 | 423.27 |
| 1587513600000 | 424.72 |
| 1587600000000 | 427.93 |
| 1587686400000 | 427.01 |
| 1587945600000 | 430.58 |
| 1588032000000 | 434.46 |
| 1588118400000 | 443.31 |
| 1588204800000 | 446.14 |
| 1588291200000 | 447.88 |
| 1588550400000 | 427.54 |
| 1588636800000 | 437.16 |
| 1588723200000 | 432.04 |
| 1588809600000 | 441.31 |
| 1588896000000 | 449.25 |
| 1589155200000 | 443.58 |
| 1589241600000 | 439.55 |
| 1589328000000 | 429.53 |
| 1589414400000 | 421.78 |
| 1589500800000 | 422.02 |
| 1589760000000 | 437.34 |
| 1589846400000 | 439.99 |
| 1589932800000 | 439.87 |
| 1590019200000 | 434.02 |
| 1590105600000 | 436.32 |
| 1590364800000 | 448.22 |
| 1590451200000 | 455.72 |
| 1590537600000 | 454.62 |
| 1590624000000 | 468.63 |
| 1590710400000 | 467.82 |
| 1590969600000 | 473.05 |
| 1591056000000 | 492.18 |
| 1591142400000 | 505.96 |
| 1591228800000 | 516.02 |
| 1591315200000 | 523.72 |
| 1591574400000 | 514.27 |
| 1591660800000 | 506.26 |
| 1591747200000 | 502.85 |
| 1591833600000 | 488.87 |
| 1591920000000 | 488.15 |
| 1592179200000 | 489.93 |
| 1592265600000 | 497.74 |
| 1592352000000 | 499.86 |
| 1592438400000 | 502.52 |
| 1592524800000 | 493.89 |
| 1592784000000 | 492.19 |
| 1592870400000 | 495.16 |
| 1592956800000 | 479.58 |
| 1593043200000 | 476.08 |
| 1593129600000 | 478.15 |
| 1593388800000 | 476.76 |
| 1593475200000 | 480.18 |
| 1593561600000 | 486.42 |
| 1593648000000 | 492.94 |
| 1593734400000 | 493.78 |
| 1593993600000 | 504.14 |
| 1594080000000 | 493.32 |
| 1594166400000 | 495.14 |
| 1594252800000 | 487.59 |
| 1594339200000 | 493.93 |
| 1594598400000 | 496.08 |
| 1594684800000 | 494.32 |
| 1594771200000 | 496.79 |
| 1594857600000 | 491.47 |
| 1594944000000 | 488.34 |
| 1595203200000 | 493.65 |
| 1595289600000 | 500.01 |
| 1595376000000 | 506.27 |
| 1595462400000 | 498.77 |
| 1595548800000 | 496.03 |
| 1595808000000 | 495.32 |
| 1595894400000 | 502.87 |
| 1595980800000 | 514.63 |
| 1596067200000 | 504.83 |
| 1596153600000 | 508.62 |
| 1596412800000 | 505.53 |
| 1596499200000 | 511.81 |
| 1596585600000 | 527.21 |
| 1596672000000 | 523.89 |
| 1596758400000 | 525.24 |
| 1597017600000 | 526.28 |
| 1597104000000 | 527.11 |
| 1597190400000 | 530.73 |
| 1597276800000 | 530.25 |
| 1597363200000 | 525.3099 |
| 1597622400000 | 523.63 |
| 1597708800000 | 519.33 |
| 1597795200000 | 517.78 |
| 1597881600000 | 528.87 |
| 1597968000000 | 525.53 |
| 1598227200000 | 527.77 |
| 1598313600000 | 524.11 |
| 1598400000000 | 531.41 |
| 1598486400000 | 523.17 |
| 1598572800000 | 528.42 |
| 1598832000000 | 527.12 |
| 1598918400000 | 531.08 |
| 1599004800000 | 534.76 |
| 1599091200000 | 533.59 |
| 1599177600000 | 511.05 |
| 1599436800000 | 524.0599 |
| 1599523200000 | 522.07 |
| 1599609600000 | 532.79 |
| 1599696000000 | 535.65 |
| 1599782400000 | 532.33 |
| 1600041600000 | 532.51 |
| 1600128000000 | 535.34 |
| 1600214400000 | 542.02 |
| 1600300800000 | 537.89 |
| 1600387200000 | 534.6 |
| 1600646400000 | 512.41 |
| 1600732800000 | 512.13 |
| 1600819200000 | 504.26 |
| 1600905600000 | 502.81 |
| 1600992000000 | 499.58 |
| 1601251200000 | 510.81 |
| 1601337600000 | 510.16 |
| 1601424000000 | 517.07 |
| 1601510400000 | 520.57 |
| 1601596800000 | 519.61 |
| 1601856000000 | 527.61 |
| 1601942400000 | 529.52 |
| 1602028800000 | 522.49 |
| 1602115200000 | 527.25 |
| 1602201600000 | 530.54 |
| 1602460800000 | 535.35 |
| 1602547200000 | 529.3099 |
| 1602633600000 | 528 |
| 1602720000000 | 524.69 |
| 1602806400000 | 518.02 |
| 1603065600000 | 524.94 |
| 1603152000000 | 527.41 |
| 1603238400000 | 516.65 |
| 1603324800000 | 514.36 |
| 1603411200000 | 513.97 |
| 1603670400000 | 503.71 |
| 1603756800000 | 500.11 |
| 1603843200000 | 478.31 |
| 1603929600000 | 482.54 |
| 1604016000000 | 484.94 |
| 1604275200000 | 489.77 |
| 1604361600000 | 501.21 |
| 1604448000000 | 515.73 |
| 1604534400000 | 523.86 |
| 1604620800000 | 526.48 |
| 1604880000000 | 536.1 |
| 1604966400000 | 542.75 |
| 1605052800000 | 551.16 |
| 1605139200000 | 548.46 |
| 1605225600000 | 547.74 |
| 1605484800000 | 555.44 |
| 1605571200000 | 556.01 |
| 1605657600000 | 561.78 |
| 1605744000000 | 557.49 |
| 1605830400000 | 556.76 |
| 1606089600000 | 551.16 |
| 1606176000000 | 553.08 |
| 1606262400000 | 560 |
| 1606348800000 | 563.51 |
| 1606435200000 | 563.63 |
| 1606694400000 | 561.58 |
| 1606780800000 | 564.87 |
| 1606867200000 | 564.41 |
| 1606953600000 | 568.36 |
| 1607040000000 | 570.7 |
| 1607299200000 | 572.37 |
| 1607385600000 | 571.89 |
| 1607472000000 | 566.84 |
| 1607558400000 | 572.86 |
| 1607644800000 | 573.71 |
| 1607904000000 | 574.78 |
| 1607990400000 | 576.47 |
| 1608076800000 | 584.47 |
| 1608163200000 | 592.28 |
| 1608249600000 | 583.86 |
| 1608508800000 | 572.17 |
| 1608595200000 | 575.73 |
| 1608681600000 | 585.94 |
| 1608768000000 | 586.73 |
| 1609113600000 | 591.0599 |
| 1609200000000 | 600.5599 |
| 1609286400000 | 601.8 |
| 1609372800000 | 598.23 |
| 1609718400000 | 595.5599 |
| 1609804800000 | 597.65 |
| 1609891200000 | 588.59 |
| 1609977600000 | 582.54 |
| 1610064000000 | 585.28 |
| 1610323200000 | 574.9 |
| 1610409600000 | 570.48 |
| 1610496000000 | 577.39 |
| 1610582400000 | 583.13 |
| 1610668800000 | 574.3099 |
| 1610928000000 | 574.37 |
| 1611014400000 | 575.04 |
| 1611100800000 | 575.96 |
| 1611187200000 | 567.94 |
| 1611273600000 | 569.01 |
| 1611532800000 | 564.5599 |
| 1611619200000 | 573.29 |
| 1611705600000 | 574.47 |
| 1611792000000 | 573.58 |
| 1611878400000 | 571.34 |
| 1612137600000 | 574.96 |
| 1612224000000 | 577.4 |
| 1612310400000 | 573.49 |
| 1612396800000 | 568.66 |
| 1612483200000 | 566.36 |
| 1612742400000 | 562.5599 |
| 1612828800000 | 566.58 |
| 1612915200000 | 567.03 |
| 1613001600000 | 566.28 |
| 1613088000000 | 564.09 |
| 1613347200000 | 566.79 |
| 1613433600000 | 560.76 |
| 1613520000000 | 555.61 |
| 1613606400000 | 551.72 |
| 1613692800000 | 550.86 |
| 1613952000000 | 553.54 |
| 1614038400000 | 558.17 |
| 1614124800000 | 552.62 |
| 1614211200000 | 560.62 |
| 1614297600000 | 550.2 |
| 1614556800000 | 557.01 |
| 1614643200000 | 557.01 |
| 1614729600000 | 552.89 |
| 1614816000000 | 557.47 |
| 1614902400000 | 542.02 |
| 1615161600000 | 549.73 |
| 1615248000000 | 549.54 |
| 1615334400000 | 554.45 |
| 1615420800000 | 563.48 |
| 1615507200000 | 560.17 |
| 1615766400000 | 559.1799 |
| 1615852800000 | 566.95 |
| 1615939200000 | 561.77 |
| 1616025600000 | 558.09 |
| 1616112000000 | 563.1799 |
| 1616371200000 | 559.57 |
| 1616457600000 | 564.24 |
| 1616544000000 | 561.65 |
| 1616630400000 | 550.01 |
| 1616716800000 | 554.89 |
| 1616976000000 | 550.0599 |
| 1617062400000 | 552.9 |
| 1617148800000 | 552.38 |
| 1617235200000 | 561.5599 |
| 1617667200000 | 569.87 |
| 1617753600000 | 579.33 |
| 1617840000000 | 583.36 |
| 1617926400000 | 580.3099 |
| 1618185600000 | 579.13 |
| 1618272000000 | 585.39 |
| 1618358400000 | 591.04 |
| 1618444800000 | 594.4 |
| 1618531200000 | 600.37 |
| 1618790400000 | 604.95 |
| 1618876800000 | 608.14 |
| 1618963200000 | 599.49 |
| 1619049600000 | 606.2 |
| 1619136000000 | 600.45 |
| 1619395200000 | 605.5 |
| 1619481600000 | 606.23 |
| 1619568000000 | 604.78 |
| 1619654400000 | 603.29 |
| 1619740800000 | 596.16 |
| 1620000000000 | 604.8099 |
| 1620086400000 | 595.61 |
| 1620172800000 | 593.77 |
| 1620259200000 | 594.67 |
| 1620345600000 | 602.51 |
| 1620604800000 | 608.72 |
| 1620691200000 | 596.9299 |
| 1620777600000 | 593.47 |
| 1620864000000 | 590.9299 |
| 1620950400000 | 600.78 |
| 1621209600000 | 600.96 |
| 1621296000000 | 612.98 |
| 1621382400000 | 606.51 |
| 1621468800000 | 610.76 |
| 1621555200000 | 609.71 |
| 1621814400000 | 614.67 |
| 1621900800000 | 621.48 |
| 1621987200000 | 624.08 |
| 1622073600000 | 629.6 |
| 1622160000000 | 632.79 |
| 1622419200000 | 632.73 |
| 1622505600000 | 640.84 |
| 1622592000000 | 642.69 |
| 1622678400000 | 635.97 |
| 1622764800000 | 642.32 |
| 1623024000000 | 648.83 |
| 1623110400000 | 656.77 |
| 1623196800000 | 662.64 |
| 1623283200000 | 660.92 |
| 1623369600000 | 655.03 |
| 1623628800000 | 659.39 |
| 1623715200000 | 656.59 |
| 1623801600000 | 654.91 |
| 1623888000000 | 638.53 |
| 1623974400000 | 631.27 |
| 1624233600000 | 634.55 |
| 1624320000000 | 637.73 |
| 1624406400000 | 637.59 |
| 1624492800000 | 639.71 |
| 1624579200000 | 639.92 |
| 1624838400000 | 630.9 |
| 1624924800000 | 627.78 |
| 1625011200000 | 622.79 |
| 1625097600000 | 627.69 |
| 1625184000000 | 634.77 |
| 1625443200000 | 638.71 |
| 1625529600000 | 644.03 |
| 1625616000000 | 645.36 |
| 1625702400000 | 645.07 |
| 1625788800000 | 657.41 |
| 1626048000000 | 668.03 |
| 1626134400000 | 660.1 |
| 1626220800000 | 653.08 |
| 1626307200000 | 647.73 |
| 1626393600000 | 654.98 |
| 1626652800000 | 642.59 |
| 1626739200000 | 644.51 |
| 1626825600000 | 655.9299 |
| 1626912000000 | 657.3099 |
| 1626998400000 | 653.58 |
| 1627257600000 | 654.26 |
| 1627344000000 | 654.6 |
| 1627430400000 | 658.53 |
| 1627516800000 | 660.28 |
| 1627603200000 | 659.32 |
| 1627862400000 | 670.92 |
| 1627948800000 | 668.26 |
| 1628035200000 | 674.03 |
| 1628121600000 | 678.32 |
| 1628208000000 | 673.48 |
| 1628467200000 | 668.84 |
| 1628553600000 | 666.17 |
| 1628640000000 | 672.3 |
| 1628726400000 | 673.49 |
| 1628812800000 | 682.96 |
| 1629072000000 | 684.15 |
| 1629158400000 | 674.36 |
| 1629244800000 | 678.22 |
| 1629331200000 | 670.01 |
| 1629417600000 | 672.49 |
| 1629676800000 | 668.7 |
| 1629763200000 | 666.35 |
| 1629849600000 | 660.16 |
| 1629936000000 | 658.78 |
| 1630022400000 | 672.23 |
| 1630281600000 | 672.72 |
| 1630368000000 | 667.94 |
| 1630454400000 | 670.04 |
| 1630540800000 | 665.05 |
| 1630627200000 | 658.57 |
| 1630886400000 | 655.39 |
| 1630972800000 | 650.58 |
| 1631059200000 | 635.1799 |
| 1631145600000 | 641.72 |
| 1631232000000 | 635.34 |
| 1631491200000 | 638.3099 |
| 1631577600000 | 639.67 |
| 1631664000000 | 632.5 |
| 1631750400000 | 632.94 |
| 1631836800000 | 626.08 |
| 1632096000000 | 614.94 |
| 1632182400000 | 624.72 |
| 1632268800000 | 626.01 |
| 1632355200000 | 633.6799 |
| 1632441600000 | 624.07 |
| 1632700800000 | 628.27 |
| 1632787200000 | 607.28 |
| 1632873600000 | 602.39 |
| 1632960000000 | 596.71 |
| 1633046400000 | 605.78 |
| 1633305600000 | 602.03 |
| 1633392000000 | 599.17 |
| 1633478400000 | 591.1 |
| 1633564800000 | 600.85 |
| 1633651200000 | 599.4 |
| 1633910400000 | 602.69 |
| 1633996800000 | 607.55 |
| 1634083200000 | 614.67 |
| 1634169600000 | 623.25 |
| 1634256000000 | 630.5 |
| 1634515200000 | 630.11 |
| 1634601600000 | 637.66 |
| 1634688000000 | 634.69 |
| 1634774400000 | 637.42 |
| 1634860800000 | 645.09 |
| 1635120000000 | 639.38 |
| 1635206400000 | 639.83 |
| 1635292800000 | 645.9 |
| 1635379200000 | 649.51 |
| 1635465600000 | 629.82 |
| 1635724800000 | 629.27 |
| 1635811200000 | 630.88 |
| 1635897600000 | 635.38 |
| 1635984000000 | 650.09 |
| 1636070400000 | 649.12 |
| 1636329600000 | 645.64 |
| 1636416000000 | 650.1799 |
| 1636502400000 | 643.01 |
| 1636588800000 | 638.94 |
| 1636675200000 | 641.38 |
| 1636934400000 | 644.22 |
| 1637020800000 | 646 |
| 1637107200000 | 640.25 |
| 1637193600000 | 645.1799 |
| 1637280000000 | 646.4299 |
| 1637539200000 | 633.87 |
| 1637625600000 | 622.29 |
| 1637712000000 | 630.74 |
| 1637798400000 | 640.46 |
| 1637884800000 | 621.2 |
| 1638144000000 | 618.82 |
| 1638230400000 | 613.01 |
| 1638316800000 | 618.27 |
| 1638403200000 | 616.02 |
| 1638489600000 | 610.5599 |
| 1638748800000 | 615.64 |
| 1638835200000 | 618.37 |
| 1638921600000 | 617.49 |
| 1639008000000 | 613.42 |
| 1639094400000 | 613.66 |
| 1639353600000 | 606.62 |
| 1639440000000 | 598.73 |
| 1639526400000 | 600.22 |
| 1639612800000 | 602.36 |
| 1639699200000 | 605.48 |
| 1639958400000 | 592.77 |
| 1640044800000 | 596.4 |
| 1640131200000 | 599.86 |
| 1640217600000 | 601.94 |
| 1640304000000 | 603.33 |
| 1640563200000 | 607.95 |
| 1640649600000 | 613.67 |
| 1640736000000 | 614.54 |
| 1640822400000 | 617.46 |
| 1640908800000 | 619.14 |
| 1641168000000 | 618.89 |
| 1641254400000 | 619.85 |
| 1641340800000 | 621.74 |
| 1641427200000 | 614.55 |
| 1641513600000 | 604.3099 |
| 1641772800000 | 594.33 |
| 1641859200000 | 595.29 |
| 1641945600000 | 605.34 |
| 1642032000000 | 609.12 |
| 1642118400000 | 604.78 |
| 1642377600000 | 598.13 |
| 1642464000000 | 588.5 |
| 1642550400000 | 593.09 |
| 1642636800000 | 600.0599 |
| 1642723200000 | 591.88 |
| 1642982400000 | 573.05 |
| 1643068800000 | 574.11 |
| 1643155200000 | 592.03 |
| 1643241600000 | 590.52 |
| 1643328000000 | 586.83 |
| 1643587200000 | 594.53 |
| 1643673600000 | 595.9 |
| 1643760000000 | 603.9299 |
| 1643846400000 | 603.7 |
| 1643932800000 | 582.74 |
| 1644192000000 | 578.67 |
| 1644278400000 | 570.46 |
| 1644364800000 | 583.53 |
| 1644451200000 | 589.6 |
| 1644537600000 | 581.2 |
| 1644796800000 | 567.77 |
| 1644883200000 | 578.08 |
| 1644969600000 | 588.63 |
| 1645056000000 | 581.7 |
| 1645142400000 | 574.41 |
| 1645401600000 | 564.84 |
| 1645488000000 | 570.86 |
| 1645574400000 | 565.64 |
| 1645660800000 | 541.36 |
| 1645747200000 | 571.83 |
| 1646006400000 | 575.14 |
| 1646092800000 | 557.04 |
| 1646179200000 | 559.65 |
| 1646265600000 | 550.83 |
| 1646352000000 | 525.61 |
| 1646611200000 | 511.68 |
| 1646697600000 | 511.42 |
| 1646784000000 | 550.05 |
| 1646870400000 | 542.48 |
| 1646956800000 | 549.16 |
| 1647216000000 | 559.36 |
| 1647302400000 | 552.44 |
| 1647388800000 | 566.4 |
| 1647475200000 | 579.84 |
| 1647561600000 | 576.23 |
| 1647820800000 | 565.01 |
| 1647907200000 | 568.79 |
| 1647993600000 | 549.28 |
| 1648080000000 | 543.38 |
| 1648166400000 | 549.8 |
| 1648425600000 | 551.13 |
| 1648512000000 | 570.22 |
| 1648598400000 | 572.96 |
| 1648684800000 | 565.82 |
| 1648771200000 | 566.14 |
| 1649030400000 | 567.41 |
| 1649116800000 | 565.49 |
| 1649203200000 | 547.9 |
| 1649289600000 | 543.46 |
| 1649376000000 | 546.36 |
| 1649635200000 | 548.49 |
| 1649721600000 | 540.17 |
| 1649808000000 | 532.12 |
| 1649894400000 | 532.58 |
| 1650326400000 | 520.42 |
| 1650412800000 | 526.77 |
| 1650499200000 | 529.19 |
| 1650585600000 | 515.36 |
| 1650844800000 | 507.43 |
| 1650931200000 | 501.75 |
| 1651017600000 | 499.98 |
| 1651104000000 | 499.74 |
| 1651190400000 | 493.72 |
| 1651449600000 | 485.04 |
| 1651536000000 | 485.32 |
| 1651622400000 | 476.18 |
| 1651708800000 | 479.13 |
| 1651795200000 | 466.38 |
| 1652054400000 | 446.13 |
| 1652140800000 | 451.36 |
| 1652227200000 | 469.89 |
| 1652313600000 | 458.53 |
| 1652400000000 | 461.98 |
| 1652659200000 | 469.09 |
| 1652745600000 | 477.9 |
| 1652832000000 | 478.19 |
| 1652918400000 | 476.99 |
| 1653004800000 | 481.74 |
| 1653264000000 | 491.67 |
| 1653350400000 | 483.66 |
| 1653436800000 | 478.44 |
| 1653523200000 | 480.31 |
| 1653609600000 | 492.03 |
| 1653868800000 | 494.68 |
| 1653955200000 | 486.09 |
| 1654041600000 | 473.05 |
| 1654128000000 | 472.3 |
| 1654214400000 | 473.43 |
| 1654473600000 | 476.85 |
| 1654560000000 | 474.15 |
| 1654646400000 | 471.73 |
| 1654732800000 | 451.75 |
| 1654819200000 | 434.89 |
| 1655078400000 | 409.52 |
| 1655164800000 | 406.25 |
| 1655251200000 | 407.33 |
| 1655337600000 | 393.14 |
| 1655424000000 | 403.35 |
| 1655683200000 | 410.49 |
| 1655769600000 | 410.02 |
| 1655856000000 | 411.68 |
| 1655942400000 | 399.54 |
| 1656028800000 | 407.75 |
| 1656288000000 | 413.52 |
| 1656374400000 | 412.26 |
| 1656460800000 | 396.79 |
| 1656547200000 | 384.46 |
| 1656633600000 | 385.16 |
| 1656892800000 | 370.93 |
| 1656979200000 | 367.11 |
| 1657065600000 | 376.33 |
| 1657152000000 | 381.5 |
| 1657238400000 | 378.95 |
| 1657497600000 | 372.95 |
| 1657584000000 | 376.29 |
| 1657670400000 | 377.06 |
| 1657756800000 | 363.49 |
| 1657843200000 | 377.11 |
| 1658102400000 | 388.27 |
| 1658188800000 | 397.38 |
| 1658275200000 | 396.91 |
| 1658361600000 | 396.61 |
| 1658448000000 | 417.93 |
| 1658707200000 | 411.35 |
| 1658793600000 | 401.46 |
| 1658880000000 | 400.8399 |
| 1658966400000 | 414.5299 |
| 1659052800000 | 425.07 |
| 1659312000000 | 422.32 |
| 1659398400000 | 415.54 |
| 1659484800000 | 418.07 |
| 1659571200000 | 415.04 |
| 1659657600000 | 409.19 |
| 1659916800000 | 420.14 |
| 1660003200000 | 415.02 |
| 1660089600000 | 436.62 |
| 1660176000000 | 434.86 |
| 1660262400000 | 437.35 |
| 1660521600000 | 431.78 |
| 1660608000000 | 427.05 |
| 1660694400000 | 411.64 |
| 1660780800000 | 413.2 |
| 1660867200000 | 397.69 |
| 1661126400000 | 389.37 |
| 1661212800000 | 387.06 |
| 1661299200000 | 387.61 |
| 1661385600000 | 386.72 |
| 1661472000000 | 376.26 |
| 1661731200000 | 374.0899 |
| 1661817600000 | 373.2799 |
| 1661904000000 | 375.65 |
| 1661990400000 | 360.41 |
| 1662076800000 | 371.24 |
| 1662336000000 | 362.8 |
| 1662422400000 | 365.0899 |
| 1662508800000 | 366.04 |
| 1662595200000 | 362.31 |
| 1662681600000 | 370.8399 |
| 1662940800000 | 384.55 |
| 1663027200000 | 364.99 |
| 1663113600000 | 355.0299 |
| 1663200000000 | 351.19 |
| 1663286400000 | 354.71 |
| 1663545600000 | 346.65 |
| 1663632000000 | 331.43 |
| 1663718400000 | 330.58 |
| 1663804800000 | 314.43 |
| 1663891200000 | 305.39 |
| 1664150400000 | 295.96 |
| 1664236800000 | 287.13 |
| 1664323200000 | 296.51 |
| 1664409600000 | 292.65 |
| 1664496000000 | 307.65 |
| 1664755200000 | 311.38 |
| 1664841600000 | 317.02 |
| 1664928000000 | 300.12 |
| 1665014400000 | 303.05 |
| 1665100800000 | 292.27 |
| 1665360000000 | 285.8399 |
| 1665446400000 | 287.65 |
| 1665532800000 | 279.7799 |
| 1665619200000 | 278.8 |
| 1665705600000 | 292.01 |
| 1665964800000 | 304.51 |
| 1666051200000 | 305.87 |
| 1666137600000 | 297.51 |
| 1666224000000 | 303.79 |
| 1666310400000 | 296.8 |
| 1666569600000 | 303.91 |
| 1666656000000 | 321.44 |
| 1666742400000 | 321.62 |
| 1666828800000 | 329.93 |
| 1666915200000 | 319.62 |
| 1667174400000 | 322.61 |
| 1667260800000 | 331 |
| 1667347200000 | 325.45 |
| 1667433600000 | 312.88 |
| 1667520000000 | 326.62 |
| 1667779200000 | 332.5299 |
| 1667865600000 | 336.69 |
| 1667952000000 | 339.17 |
| 1668038400000 | 363.56 |
| 1668124800000 | 374.46 |
| 1668384000000 | 370.3 |
| 1668470400000 | 370.7 |
| 1668556800000 | 362.0899 |
| 1668643200000 | 354.32 |
| 1668729600000 | 359.42 |
| 1668988800000 | 353.88 |
| 1669075200000 | 353.61 |
| 1669161600000 | 355.26 |
| 1669248000000 | 367.69 |
| 1669334400000 | 364.79 |
| 1669593600000 | 360.07 |
| 1669680000000 | 354.32 |
| 1669766400000 | 348.44 |
| 1669852800000 | 357.4 |
| 1669939200000 | 362.39 |
| 1670198400000 | 367.08 |
| 1670284800000 | 364.18 |
| 1670371200000 | 360.52 |
| 1670457600000 | 363.9 |
| 1670544000000 | 367.6 |
| 1670803200000 | 363.05 |
| 1670889600000 | 378.52 |
| 1670976000000 | 383.9 |
| 1671062400000 | 373.85 |
| 1671148800000 | 353.8 |
| 1671408000000 | 350.27 |
| 1671494400000 | 344.51 |
| 1671580800000 | 355.72 |
| 1671667200000 | 353.17 |
| 1671753600000 | 355.65 |
| 1672099200000 | 357.18 |
| 1672185600000 | 356.87 |
| 1672272000000 | 363.81 |
| 1672358400000 | 358.45 |
| 1672617600000 | 368.24 |
| 1672704000000 | 369.19 |
| 1672790400000 | 381.38 |
| 1672876800000 | 373.37 |
| 1672963200000 | 378.85 |
| 1673222400000 | 392.38 |
| 1673308800000 | 388.39 |
| 1673395200000 | 403.57 |
| 1673481600000 | 411.12 |
| 1673568000000 | 410.85 |
| 1673827200000 | 421.14 |
| 1673913600000 | 418.08 |
| 1674000000000 | 412.74 |
| 1674086400000 | 401.47 |
| 1674172800000 | 403.74 |
| 1674432000000 | 414.05 |
| 1674518400000 | 413.64 |
| 1674604800000 | 411.75 |
| 1674691200000 | 407.93 |
| 1674777600000 | 411.68 |
| 1675036800000 | 406.19 |
| 1675123200000 | 401.8399 |
| 1675209600000 | 406.2 |
| 1675296000000 | 436.5 |
| 1675382400000 | 423.79 |
| 1675641600000 | 408.3399 |
| 1675728000000 | 403.38 |
| 1675814400000 | 407.21 |
| 1675900800000 | 410.15 |
| 1675987200000 | 402.37 |
| 1676246400000 | 403.96 |
| 1676332800000 | 405.23 |
| 1676419200000 | 399.43 |
| 1676505600000 | 394.88 |
| 1676592000000 | 394.71 |
| 1676851200000 | 395.7 |
| 1676937600000 | 387.22 |
| 1677024000000 | 380.89 |
| 1677110400000 | 384.72 |
| 1677196800000 | 373.29 |
| 1677456000000 | 381.51 |
| 1677542400000 | 381.41 |
| 1677628800000 | 369.91 |
| 1677715200000 | 370.07 |
| 1677801600000 | 374.47 |
| 1678060800000 | 384.36 |
| 1678147200000 | 371.7 |
| 1678233600000 | 367.14 |
| 1678320000000 | 353.41 |
| 1678406400000 | 350.74 |
| 1678665600000 | 353.0299 |
| 1678752000000 | 359.0299 |
| 1678838400000 | 347.11 |
| 1678924800000 | 343.33 |
| 1679011200000 | 337.89 |
| 1679270400000 | 344.27 |
| 1679356800000 | 343.8399 |
| 1679443200000 | 328.91 |
| 1679529600000 | 331.95 |
| 1679616000000 | 318.33 |
| 1679875200000 | 320.55 |
| 1679961600000 | 311.51 |
| 1680048000000 | 320.21 |
| 1680134400000 | 335.47 |
| 1680220800000 | 334.54 |
| 1680480000000 | 334.12 |
| 1680566400000 | 338.65 |
| 1680652800000 | 328.93 |
| 1680739200000 | 338.24 |
| 1681171200000 | 340.85 |
| 1681257600000 | 347.9 |
| 1681344000000 | 350.07 |
| 1681430400000 | 357.39 |
| 1681689600000 | 356.7799 |
| 1681776000000 | 356.66 |
| 1681862400000 | 352.7799 |
| 1681948800000 | 349.76 |
| 1682035200000 | 351.1 |
| 1682294400000 | 351.46 |
| 1682380800000 | 346.24 |
| 1682467200000 | 349.7 |
| 1682553600000 | 353.01 |
| 1682640000000 | 358.54 |
| 1682899200000 | 356.52 |
| 1682985600000 | 344.41 |
| 1683072000000 | 346.25 |
| 1683158400000 | 344.1 |
| 1683244800000 | 346.96 |
| 1683504000000 | 343.68 |
| 1683590400000 | 331.97 |
| 1683676800000 | 335.81 |
| 1683763200000 | 335.72 |
| 1683849600000 | 327.54 |
| 1684108800000 | 333.72 |
| 1684195200000 | 331.01 |
| 1684281600000 | 326.16 |
| 1684368000000 | 321.87 |
| 1684454400000 | 324.08 |
| 1684713600000 | 326.21 |
| 1684800000000 | 333.1 |
| 1684886400000 | 322.8399 |
| 1684972800000 | 317.13 |
| 1685059200000 | 315.3 |
| 1685318400000 | 314.17 |
| 1685404800000 | 314.26 |
| 1685491200000 | 310.82 |
| 1685577600000 | 312.15 |
| 1685664000000 | 327.22 |
| 1685923200000 | 326.95 |
| 1686009600000 | 328.73 |
| 1686096000000 | 332.8399 |
| 1686182400000 | 331.86 |
| 1686268800000 | 336.42 |
| 1686528000000 | 332.55 |
| 1686614400000 | 331.29 |
| 1686700800000 | 337.13 |
| 1686787200000 | 335.33 |
| 1686873600000 | 336.52 |
| 1687132800000 | 329.93 |
| 1687219200000 | 326.06 |
| 1687305600000 | 323.49 |
| 1687392000000 | 320.97 |
| 1687478400000 | 315.43 |
| 1687737600000 | 315.29 |
| 1687824000000 | 317.61 |
| 1687910400000 | 322.07 |
| 1687996800000 | 318.37 |
| 1688083200000 | 324.77 |
| 1688342400000 | 330.41 |
| 1688428800000 | 341.12 |
| 1688515200000 | 340.17 |
| 1688601600000 | 324.8 |
| 1688688000000 | 330.33 |
| 1688947200000 | 329.02 |
| 1689033600000 | 339.23 |
| 1689120000000 | 354.7 |
| 1689206400000 | 358.37 |
| 1689292800000 | 358.3 |
| 1689552000000 | 354.3 |
| 1689638400000 | 360.61 |
| 1689724800000 | 372.01 |
| 1689811200000 | 368.48 |
| 1689897600000 | 368.92 |
| 1690156800000 | 367.23 |
| 1690243200000 | 365.37 |
| 1690329600000 | 368.66 |
| 1690416000000 | 365.98 |
| 1690502400000 | 365.48 |
| 1690761600000 | 365.64 |
| 1690848000000 | 358.98 |
| 1690934400000 | 352.06 |
| 1691020800000 | 352.05 |
| 1691107200000 | 356.92 |
| 1691366400000 | 354.13 |
| 1691452800000 | 350.63 |
| 1691539200000 | 356.05 |
| 1691625600000 | 365.63 |
| 1691712000000 | 356.7 |
| 1691971200000 | 353.94 |
| 1692057600000 | 350.51 |
| 1692144000000 | 349.08 |
| 1692230400000 | 343.98 |
| 1692316800000 | 337.29 |
| 1692576000000 | 331.27 |
| 1692662400000 | 336.85 |
| 1692748800000 | 343.43 |
| 1692835200000 | 344.0299 |
| 1692921600000 | 341.29 |
| 1693180800000 | 346.32 |
| 1693267200000 | 351.36 |
| 1693353600000 | 355.19 |
| 1693440000000 | 361.36 |
| 1693526400000 | 355.66 |
| 1693785600000 | 354.86 |
| 1693872000000 | 351.44 |
| 1693958400000 | 354.65 |
| 1694044800000 | 352.8399 |
| 1694131200000 | 352.29 |
| 1694390400000 | 359.5299 |
| 1694476800000 | 353.82 |
| 1694563200000 | 355.2799 |
| 1694649600000 | 364.15 |
| 1694736000000 | 357.54 |
| 1694995200000 | 349.5299 |
| 1695081600000 | 354.07 |
| 1695168000000 | 360.66 |
| 1695254400000 | 353.13 |
| 1695340800000 | 350.55 |
| 1695600000000 | 347.41 |
| 1695686400000 | 337.51 |
| 1695772800000 | 329.01 |
| 1695859200000 | 330.63 |
| 1695945600000 | 341.14 |
| 1696204800000 | 336.54 |
| 1696291200000 | 326.12 |
| 1696377600000 | 325.86 |
| 1696464000000 | 328.73 |
| 1696550400000 | 331.48 |
| 1696809600000 | 332.52 |
| 1696896000000 | 339.79 |
| 1696982400000 | 344.21 |
| 1697068800000 | 339.15 |
| 1697155200000 | 332.7 |
| 1697414400000 | 334.64 |
| 1697500800000 | 332.19 |
| 1697587200000 | 322.75 |
| 1697673600000 | 316.26 |
| 1697760000000 | 317.01 |
| 1698019200000 | 315.94 |
| 1698105600000 | 319.49 |
| 1698192000000 | 313.35 |
| 1698278400000 | 313.98 |
| 1698364800000 | 317.96 |
| 1698624000000 | 320.58 |
| 1698710400000 | 328.73 |
| 1698796800000 | 330.37 |
| 1698883200000 | 350.22 |
| 1698969600000 | 364.73 |
| 1699228800000 | 354.91 |
| 1699315200000 | 354.47 |
| 1699401600000 | 352.19 |
| 1699488000000 | 359 |
| 1699574400000 | 353.14 |
| 1699833600000 | 352.07 |
| 1699920000000 | 381.44 |
| 1700006400000 | 376.81 |
| 1700092800000 | 374.33 |
| 1700179200000 | 381.0899 |
| 1700438400000 | 386.02 |
| 1700524800000 | 377.12 |
| 1700611200000 | 379.96 |
| 1700697600000 | 382.14 |
| 1700784000000 | 382.96 |
| 1701043200000 | 386.98 |
| 1701129600000 | 386.86 |
| 1701216000000 | 393.21 |
| 1701302400000 | 389.51 |
| 1701388800000 | 395.8399 |
| 1701648000000 | 397.13 |
| 1701734400000 | 403.79 |
| 1701820800000 | 406.73 |
| 1701907200000 | 405.4 |
| 1701993600000 | 401.15 |
| 1702252800000 | 402.83 |
| 1702339200000 | 401.22 |
| 1702425600000 | 404.04 |
| 1702512000000 | 434.7 |
| 1702598400000 | 427.87 |
| 1702857600000 | 426.7 |
| 1702944000000 | 431.91 |
| 1703030400000 | 434.53 |
| 1703116800000 | 432.5 |
| 1703203200000 | 436.23 |
| 1703635200000 | 444.12 |
| 1703721600000 | 444.3 |
| 1703808000000 | 438.33 |
| 1704153600000 | 430.06 |
| 1704240000000 | 420.15 |
| 1704326400000 | 423.63 |
| 1704412800000 | 420.7 |
| 1704672000000 | 420.97 |
| 1704758400000 | 416.35 |
| 1704844800000 | 421.93 |
| 1704931200000 | 414.05 |
| 1705017600000 | 421.71 |
| 1705276800000 | 418.33 |
| 1705363200000 | 411.33 |
| 1705449600000 | 400.08 |
| 1705536000000 | 400.37 |
| 1705622400000 | 401.22 |
| 1705881600000 | 404.89 |
| 1705968000000 | 397.72 |
| 1706054400000 | 408.67 |
| 1706140800000 | 407.2799 |
| 1706227200000 | 409.85 |
| 1706486400000 | 411.48 |
| 1706572800000 | 412.51 |
| 1706659200000 | 417.98 |
| 1706745600000 | 407.92 |
| 1706832000000 | 403.06 |
| 1707091200000 | 396.45 |
| 1707177600000 | 396.5 |
| 1707264000000 | 394.83 |
| 1707350400000 | 394.27 |
| 1707436800000 | 389.26 |
| 1707696000000 | 395.45 |
| 1707782400000 | 383.46 |
| 1707868800000 | 382.65 |
| 1707955200000 | 392.85 |
| 1708041600000 | 392.08 |
| 1708300800000 | 392.3 |
| 1708387200000 | 392.41 |
| 1708473600000 | 388.62 |
| 1708560000000 | 392.18 |
| 1708646400000 | 391.54 |
| 1708905600000 | 387.62 |
| 1708992000000 | 389.71 |
| 1709078400000 | 381.0299 |
| 1709164800000 | 381.55 |
| 1709251200000 | 389.45 |
| 1709510400000 | 385.54 |
| 1709596800000 | 384.6 |
| 1709683200000 | 385.5299 |
| 1709769600000 | 393.61 |
| 1709856000000 | 403.8 |
| 1710115200000 | 407.7799 |
| 1710201600000 | 401.51 |
| 1710288000000 | 403.5 |
| 1710374400000 | 399.45 |
| 1710460800000 | 388 |
| 1710720000000 | 389.96 |
| 1710806400000 | 394.3 |
| 1710892800000 | 396.32 |
| 1710979200000 | 405.27 |
| 1711065600000 | 408.44 |
| 1711324800000 | 410.41 |
| 1711411200000 | 411.2 |
| 1711497600000 | 412.04 |
| 1711584000000 | 413.08 |
| 1712016000000 | 403.5299 |
| 1712102400000 | 403.29 |
| 1712188800000 | 405.22 |
| 1712275200000 | 399.19 |
| 1712534400000 | 405.0899 |
| 1712620800000 | 401.93 |
| 1712707200000 | 391.29 |
| 1712793600000 | 388.29 |
| 1712880000000 | 387.25 |
| 1713139200000 | 387.16 |
| 1713225600000 | 382.33 |
| 1713312000000 | 381.36 |
| 1713398400000 | 387.55 |
| 1713484800000 | 390.68 |
| 1713744000000 | 393.52 |
| 1713830400000 | 399.44 |
| 1713916800000 | 391.87 |
| 1714003200000 | 389.11 |
| 1714089600000 | 395.62 |
| 1714348800000 | 401.56 |
| 1714435200000 | 404.3 |
| 1714521600000 | 403.92 |
| 1714608000000 | 408.3399 |
| 1714694400000 | 416.04 |
| 1714953600000 | 416.6 |
| 1715040000000 | 422.44 |
| 1715126400000 | 417.08 |
| 1715212800000 | 419.06 |
| 1715299200000 | 417.81 |
| 1715558400000 | 420.66 |
| 1715644800000 | 422.02 |
| 1715731200000 | 438.93 |
| 1715817600000 | 439.04 |
| 1715904000000 | 436.73 |
| 1716163200000 | 433.69 |
| 1716249600000 | 430.54 |
| 1716336000000 | 434.17 |
| 1716422400000 | 424.36 |
| 1716508800000 | 422.02 |
| 1716768000000 | 424.1 |
| 1716854400000 | 427.62 |
| 1716940800000 | 417.17 |
| 1717027200000 | 424.95 |
| 1717113600000 | 429.16 |
| 1717372800000 | 435.78 |
| 1717459200000 | 438.75 |
| 1717545600000 | 438.28 |
| 1717632000000 | 434.83 |
| 1717718400000 | 417.31 |
| 1717977600000 | 414.67 |
| 1718064000000 | 405.27 |
| 1718150400000 | 421.2 |
| 1718236800000 | 412.69 |
| 1718323200000 | 405.43 |
| 1718582400000 | 401.46 |
| 1718668800000 | 405.47 |
| 1718755200000 | 401.82 |
| 1718841600000 | 408.35 |
| 1718928000000 | 404.41 |
| 1719187200000 | 410.44 |
| 1719273600000 | 405.61 |
| 1719360000000 | 400.79 |
| 1719446400000 | 405.15 |
| 1719532800000 | 406.37 |
| 1719792000000 | 407.46 |
| 1719878400000 | 408.23 |
| 1719964800000 | 418.15 |
| 1720051200000 | 419.36 |
| 1720137600000 | 423.79 |
| 1720396800000 | 420.55 |
| 1720483200000 | 422.24 |
| 1720569600000 | 431.59 |
| 1720656000000 | 441.91 |
| 1720742400000 | 441.72 |
| 1721001600000 | 437.24 |
| 1721088000000 | 433.89 |
| 1721174400000 | 434.27 |
| 1721260800000 | 434.8 |
| 1721347200000 | 429.9 |
| 1721606400000 | 431.69 |
| 1721692800000 | 427.65 |
| 1721779200000 | 426.34 |
| 1721865600000 | 424.71 |
| 1721952000000 | 423.67 |
| 1722211200000 | 425.14 |
| 1722297600000 | 427.21 |
| 1722384000000 | 427.42 |
| 1722470400000 | 431.45 |
| 1722556800000 | 440.27 |
| 1722816000000 | 429.98 |
| 1722902400000 | 426.73 |
| 1722988800000 | 434.41 |
| 1723075200000 | 429.98 |
| 1723161600000 | 439.41 |
| 1723420800000 | 435.67 |
| 1723507200000 | 439.33 |
| 1723593600000 | 445.73 |
| 1723680000000 | 442.41 |
| 1723766400000 | 441.68 |
| 1724025600000 | 449.2 |
| 1724112000000 | 452.79 |
| 1724198400000 | 452.99 |
| 1724284800000 | 456.76 |
| 1724371200000 | 465.58 |
| 1724630400000 | 473.38 |
| 1724716800000 | 468.22 |
| 1724803200000 | 467.55 |
| 1724889600000 | 456.6 |
| 1724976000000 | 462.58 |
| 1725235200000 | 467.04 |
| 1725321600000 | 461.23 |
| 1725408000000 | 469.44 |
| 1725494400000 | 476.17 |
| 1725580800000 | 480.95 |
| 1725840000000 | 475.75 |
| 1725926400000 | 483.01 |
| 1726012800000 | 478.43 |
| 1726099200000 | 481.03 |
| 1726185600000 | 489.37 |
| 1726444800000 | 488.32 |
| 1726531200000 | 483.44 |
| 1726617600000 | 480.68 |
| 1726704000000 | 480.54 |
| 1726790400000 | 480.34 |
| 1727049600000 | 486.11 |
| 1727136000000 | 483.95 |
| 1727222400000 | 483.77 |
| 1727308800000 | 489.54 |
| 1727395200000 | 494.41 |
| 1727654400000 | 490.2 |
| 1727740800000 | 492.89 |
| 1727827200000 | 489.21 |
| 1727913600000 | 481.33 |
| 1728000000000 | 478.66 |
| 1728259200000 | 471.72 |
| 1728345600000 | 470.84 |
| 1728432000000 | 472.08 |
| 1728518400000 | 465.75 |
| 1728604800000 | 474.22 |
| 1728864000000 | 472.1 |
| 1728950400000 | 474.9 |
| 1729036800000 | 476.82 |
| 1729123200000 | 470.22 |
| 1729209600000 | 467.99 |
| 1729468800000 | 457.58 |
| 1729555200000 | 451.16 |
| 1729641600000 | 450.55 |
| 1729728000000 | 452.6 |
| 1729814400000 | 453.06 |
| 1730073600000 | 455.64 |
| 1730160000000 | 450.13 |
| 1730246400000 | 447.84 |
| 1730332800000 | 442.84 |
| 1730419200000 | 443.04 |
| 1730678400000 | 442.2 |
| 1730764800000 | 441.72 |
| 1730851200000 | 426.73 |
| 1730937600000 | 434.12 |
| 1731024000000 | 438.79 |
| 1731283200000 | 434.39 |
| 1731369600000 | 425.2 |
| 1731456000000 | 420.4 |
| 1731542400000 | 425.28 |
| 1731628800000 | 423.67 |
| 1731888000000 | 418.25 |
| 1731974400000 | 421.05 |
| 1732060800000 | 416.46 |
| 1732147200000 | 414.2799 |
| 1732233600000 | 423.7 |
| 1732492800000 | 428.6 |
| 1732579200000 | 424.62 |
| 1732665600000 | 435.96 |
| 1732752000000 | 435.77 |
| 1732838400000 | 437.26 |
| STOXX Europe 600 ex UK Real Estate | STOXX Europe 600 ex UK | |
|---|---|---|
| 2017 | 28.75269217938 | 27.472071515158 |
| 2018 | -12.797072595623 | -15.370418988539 |
| 2019 | 21.1281706874 | 25.44205474032 |
| 2020 | 3.7066095729699 | 12.238271488917 |
| 2021 | 3.5228783862986 | 15.918758514382 |
| 2022 | -42.473363877908 | -18.564975690063 |
| 2023 | 22.669842535597 | 21.955411819104 |
| 2024 | -0.26776641339188 | 2.8592040272639 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0045177208 | SX86G | SX86G INDEX | .SX86G |
| Price EUR | CH0045177190 | SX86F | SX86F INDEX | .SX86F |
| Price USD | CH0045177224 | SX86H | SX86H INDEX | .SX86H |
| Net Return USD | CH0045177232 | SX86I | SX86I INDEX | .SX86I |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | In line with parent index |
| No. of components | Variable |
| Review frequency | In line with parent index |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Vonovia SE | Real Estate | Germany | 21.128% |
| SWISS PRIME SITE | Real Estate | Switzerland | 7.758% |
| UNIBAIL-RODAMCO-WESTFIELD | Real Estate | France | 7.471% |
| LEG IMMOBILIEN | Real Estate | Germany | 6.268% |
| KLEPIERRE | Real Estate | France | 6.121% |
| PSP SWISS PROPERTY | Real Estate | Switzerland | 6.071% |
| FASTIGHETS BALDER B | Real Estate | Sweden | 4.747% |
| CASTELLUM | Real Estate | Sweden | 4.571% |
| SAGAX 'B' | Real Estate | Sweden | 4.454% |
| GECINA | Real Estate | France | 4.344% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.