Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Emerging Markets Select 100 USD
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Select family of indices captures the performance of stocks with low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
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 Emerging Markets Select 100 USD | N/A | 1.2 | 0.0 | 0.0 | 0.0 | 0.0 | 1.8 | 0.7 | 161.5 |
| STOXX Emerging Markets Total Market | 14,825.1 | 8,624.0 | 1.9 | 0.3 | 943.6 | 0.0 | 10.9 | 0.0 | 4.5 |
Supersector weighting (top 10)
| Banks | 29.0 |
|---|---|
| Energy | 11.8 |
| Utilities | 10.6 |
| Real Estate | 10.3 |
| Telecommunications | 7.4 |
| Financial Services | 7.0 |
| Industrial Goods and Services | 5.9 |
| Food, Beverage and Tobacco | 4.8 |
| Insurance | 2.9 |
| Travel and Leisure | 2.8 |
Country weighting
| China | 29.5 |
|---|---|
| Thailand | 14.9 |
| Brazil | 14.5 |
| South Korea | 7.4 |
| South Africa | 7.3 |
| Chile | 5.3 |
| Malaysia | 4.0 |
| Greece | 3.6 |
| Taiwan | 2.8 |
| Philippines | 2.1 |
| Mexico | 2.0 |
| Czech Republic | 1.7 |
| Hungary | 1.1 |
| Turkey | 1.0 |
| Vietnam | 1.0 |
| India | 0.9 |
| Indonesia | 0.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Emerging Markets Select 100 USD | 1.2 | 18.8 | 23.5 | 73.5 | 96.5 | N/A | N/A | 23.9 | 20.4 | 14.6 |
| STOXX Emerging Markets Total Market | 1.1 | 14.9 | 10.5 | 43.4 | 63.4 | N/A | N/A | 10.7 | 12.9 | 10.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Markets Select 100 USD | N/A | N/A | 13.2 | 11.6 | 11.6 | N/A | N/A | 1.5 | 1.4 | 1.1 |
| STOXX Emerging Markets Total Market | N/A | N/A | 15.5 | 13.6 | 14.1 | N/A | N/A | 0.5 | 0.7 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Markets Select 100 USD | 0.8 | 0.9 | 0.8 | 0.8 | 0.8 | 6.0 | 7.9 | 9.1 | 7.4 | 7.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Markets Select 100 USD | 0.8 | 0.7 | 0.7 | 0.7 | 0.7 | 0.2 | 0.6 | 1.1 | 0.8 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2025
STRATEGY INDICES
STOXX Emerging Markets Select 100 USD
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 Emerging Markets Select 100 USD | 8.0 | 8.1 | 7.8 | 8.1 | 0.8 | 8.1 | 0.5 | 0.2 |
| STOXX Emerging Markets Total Market | 15.0 | 13.9 | 13.5 | 13.6 | 1.6 | 2.8 | 0.8 | 0.4 |
Performance and annual returns
| STOXX Emerging Markets Select 100 USD | |
|---|---|
| 1087776000000 | 100 |
| 1087862400000 | 99.61 |
| 1087948800000 | 100.58 |
| 1088035200000 | 101.82 |
| 1088121600000 | 102.03 |
| 1088380800000 | 101.97 |
| 1088467200000 | 102.41 |
| 1088553600000 | 103.11 |
| 1088640000000 | 103.98 |
| 1088726400000 | 103.68 |
| 1088985600000 | 103.6 |
| 1089072000000 | 103.73 |
| 1089158400000 | 104.39 |
| 1089244800000 | 103.9 |
| 1089331200000 | 104.47 |
| 1089590400000 | 104.58 |
| 1089676800000 | 104.41 |
| 1089763200000 | 103.66 |
| 1089849600000 | 103.38 |
| 1089936000000 | 103.82 |
| 1090195200000 | 103.71 |
| 1090281600000 | 102.49 |
| 1090368000000 | 102.71 |
| 1090454400000 | 101.98 |
| 1090540800000 | 101.32 |
| 1090800000000 | 100.81 |
| 1090886400000 | 101.12 |
| 1090972800000 | 101.62 |
| 1091059200000 | 101.73 |
| 1091145600000 | 102.11 |
| 1091404800000 | 101.43 |
| 1091491200000 | 101.39 |
| 1091577600000 | 101.01 |
| 1091664000000 | 101.43 |
| 1091750400000 | 101.36 |
| 1092009600000 | 101.83 |
| 1092096000000 | 102.14 |
| 1092182400000 | 101.51 |
| 1092268800000 | 101.28 |
| 1092355200000 | 101.49 |
| 1092614400000 | 101.49 |
| 1092700800000 | 102 |
| 1092787200000 | 102.4 |
| 1092873600000 | 103.43 |
| 1092960000000 | 103.73 |
| 1093219200000 | 103.62 |
| 1093305600000 | 103.95 |
| 1093392000000 | 104.1 |
| 1093478400000 | 105.24 |
| 1093564800000 | 105.09 |
| 1093824000000 | 105.38 |
| 1093910400000 | 105.76 |
| 1093996800000 | 106.45 |
| 1094083200000 | 107.11 |
| 1094169600000 | 106.82 |
| 1094428800000 | 107.22 |
| 1094515200000 | 107.51 |
| 1094601600000 | 107.82 |
| 1094688000000 | 108.14 |
| 1094774400000 | 108.27 |
| 1095033600000 | 109.06 |
| 1095120000000 | 109.93 |
| 1095206400000 | 109.95 |
| 1095292800000 | 110.65 |
| 1095379200000 | 110.49 |
| 1095638400000 | 111.63 |
| 1095724800000 | 112.33 |
| 1095811200000 | 112.22 |
| 1095897600000 | 111.66 |
| 1095984000000 | 111.54 |
| 1096243200000 | 110.94 |
| 1096329600000 | 110.9 |
| 1096416000000 | 110.94 |
| 1096502400000 | 111.47 |
| 1096588800000 | 113.44 |
| 1096848000000 | 115.28 |
| 1096934400000 | 115.22 |
| 1097020800000 | 114.48 |
| 1097107200000 | 114.95 |
| 1097193600000 | 115.73 |
| 1097452800000 | 115.9 |
| 1097539200000 | 114.2 |
| 1097625600000 | 113.68 |
| 1097712000000 | 111.91 |
| 1097798400000 | 112.31 |
| 1098057600000 | 112.29 |
| 1098144000000 | 112.81 |
| 1098230400000 | 112.28 |
| 1098316800000 | 112.94 |
| 1098403200000 | 113.17 |
| 1098662400000 | 112.28 |
| 1098748800000 | 112.22 |
| 1098835200000 | 112.91 |
| 1098921600000 | 113.72 |
| 1099008000000 | 113.7 |
| 1099267200000 | 113.74 |
| 1099353600000 | 114.83 |
| 1099440000000 | 115.77 |
| 1099526400000 | 116.29 |
| 1099612800000 | 117.3 |
| 1099872000000 | 117 |
| 1099958400000 | 117.24 |
| 1100044800000 | 117.72 |
| 1100131200000 | 117.38 |
| 1100217600000 | 118.7 |
| 1100476800000 | 118.67 |
| 1100563200000 | 118.34 |
| 1100649600000 | 120.09 |
| 1100736000000 | 119.96 |
| 1100822400000 | 119.92 |
| 1101081600000 | 119.15 |
| 1101168000000 | 120.02 |
| 1101254400000 | 121.2 |
| 1101340800000 | 121.44 |
| 1101427200000 | 121.32 |
| 1101686400000 | 121.75 |
| 1101772800000 | 122.61 |
| 1101859200000 | 122.92 |
| 1101945600000 | 124.42 |
| 1102032000000 | 124.73 |
| 1102291200000 | 125.14 |
| 1102377600000 | 124.52 |
| 1102464000000 | 123.41 |
| 1102550400000 | 122.87 |
| 1102636800000 | 122.21 |
| 1102896000000 | 123.4 |
| 1102982400000 | 124.14 |
| 1103068800000 | 125.23 |
| 1103155200000 | 125.64 |
| 1103241600000 | 125.73 |
| 1103500800000 | 126.39 |
| 1103587200000 | 126.53 |
| 1103673600000 | 126.8 |
| 1103760000000 | 126.98 |
| 1103846400000 | 126.91 |
| 1104105600000 | 127.11 |
| 1104192000000 | 127.71 |
| 1104278400000 | 128.89 |
| 1104364800000 | 129.38 |
| 1104451200000 | 130.39 |
| 1104710400000 | 130.44 |
| 1104796800000 | 129.05 |
| 1104883200000 | 128.06 |
| 1104969600000 | 127.14 |
| 1105056000000 | 127.27 |
| 1105315200000 | 126.97 |
| 1105401600000 | 127.35 |
| 1105488000000 | 127.27 |
| 1105574400000 | 128.22 |
| 1105660800000 | 128.53 |
| 1105920000000 | 128.59 |
| 1106006400000 | 127.79 |
| 1106092800000 | 128.26 |
| 1106179200000 | 127.08 |
| 1106265600000 | 127.1 |
| 1106524800000 | 126.78 |
| 1106611200000 | 126.49 |
| 1106697600000 | 127.25 |
| 1106784000000 | 127.15 |
| 1106870400000 | 128.1 |
| 1107129600000 | 129.5 |
| 1107216000000 | 129.06 |
| 1107302400000 | 129.64 |
| 1107388800000 | 130.43 |
| 1107475200000 | 131.44 |
| 1107734400000 | 131.84 |
| 1107820800000 | 131.33 |
| 1107907200000 | 131.47 |
| 1107993600000 | 131.64 |
| 1108080000000 | 131.92 |
| 1108339200000 | 133.23 |
| 1108425600000 | 133.86 |
| 1108512000000 | 133.67 |
| 1108598400000 | 134.12 |
| 1108684800000 | 134.64 |
| 1108944000000 | 135.43 |
| 1109030400000 | 136.11 |
| 1109116800000 | 135.68 |
| 1109203200000 | 136.34 |
| 1109289600000 | 137.28 |
| 1109548800000 | 137.79 |
| 1109635200000 | 138.13 |
| 1109721600000 | 137.37 |
| 1109808000000 | 137.82 |
| 1109894400000 | 138.45 |
| 1110153600000 | 139.39 |
| 1110240000000 | 138.76 |
| 1110326400000 | 139.24 |
| 1110412800000 | 138.8 |
| 1110499200000 | 138.78 |
| 1110758400000 | 137.72 |
| 1110844800000 | 135.93 |
| 1110931200000 | 135.46 |
| 1111017600000 | 135.23 |
| 1111104000000 | 135.55 |
| 1111363200000 | 134.71 |
| 1111449600000 | 134.22 |
| 1111536000000 | 132.71 |
| 1111622400000 | 132.01 |
| 1112054400000 | 130.82 |
| 1112140800000 | 130.94 |
| 1112227200000 | 132.39 |
| 1112313600000 | 133.62 |
| 1112572800000 | 132.06 |
| 1112659200000 | 132.49 |
| 1112745600000 | 132.81 |
| 1112832000000 | 132.74 |
| 1112918400000 | 132.69 |
| 1113177600000 | 132.72 |
| 1113264000000 | 132.45 |
| 1113350400000 | 132.94 |
| 1113436800000 | 131.21 |
| 1113523200000 | 130.17 |
| 1113782400000 | 128.23 |
| 1113868800000 | 129.52 |
| 1113955200000 | 130.1 |
| 1114041600000 | 130.19 |
| 1114128000000 | 130.82 |
| 1114387200000 | 130.87 |
| 1114473600000 | 130.69 |
| 1114560000000 | 130.08 |
| 1114646400000 | 129.16 |
| 1114732800000 | 129.29 |
| 1114992000000 | 129.61 |
| 1115078400000 | 130.03 |
| 1115164800000 | 131.56 |
| 1115251200000 | 132.4 |
| 1115337600000 | 132.66 |
| 1115596800000 | 132.1 |
| 1115683200000 | 131.65 |
| 1115769600000 | 130.95 |
| 1115856000000 | 130.35 |
| 1115942400000 | 130.19 |
| 1116201600000 | 129.25 |
| 1116288000000 | 129.05 |
| 1116374400000 | 129.71 |
| 1116460800000 | 130.41 |
| 1116547200000 | 129.83 |
| 1116806400000 | 129.39 |
| 1116892800000 | 129.45 |
| 1116979200000 | 128.73 |
| 1117065600000 | 128.93 |
| 1117152000000 | 130.09 |
| 1117411200000 | 130.37 |
| 1117497600000 | 129.79 |
| 1117584000000 | 129.26 |
| 1117670400000 | 130.16 |
| 1117756800000 | 131.26 |
| 1118016000000 | 131.7 |
| 1118102400000 | 131.64 |
| 1118188800000 | 131.99 |
| 1118275200000 | 131.5 |
| 1118361600000 | 131.87 |
| 1118620800000 | 131.75 |
| 1118707200000 | 131.97 |
| 1118793600000 | 132.85 |
| 1118880000000 | 133.22 |
| 1118966400000 | 133.83 |
| 1119225600000 | 133.75 |
| 1119312000000 | 134.17 |
| 1119398400000 | 135.21 |
| 1119484800000 | 135.17 |
| 1119571200000 | 134.85 |
| 1119830400000 | 134.49 |
| 1119916800000 | 134.32 |
| 1120003200000 | 133.89 |
| 1120089600000 | 133.64 |
| 1120176000000 | 134.04 |
| 1120435200000 | 133.65 |
| 1120521600000 | 132.77 |
| 1120608000000 | 132.81 |
| 1120694400000 | 131.78 |
| 1120780800000 | 131.86 |
| 1121040000000 | 133.27 |
| 1121126400000 | 134.55 |
| 1121212800000 | 134.78 |
| 1121299200000 | 135.75 |
| 1121385600000 | 135.77 |
| 1121644800000 | 136.2 |
| 1121731200000 | 136.52 |
| 1121817600000 | 136.84 |
| 1121904000000 | 137.36 |
| 1121990400000 | 138.47 |
| 1122249600000 | 138.7 |
| 1122336000000 | 137.93 |
| 1122422400000 | 138.02 |
| 1122508800000 | 138.5 |
| 1122595200000 | 138.38 |
| 1122854400000 | 139.11 |
| 1122940800000 | 140.39 |
| 1123027200000 | 141.17 |
| 1123113600000 | 141.36 |
| 1123200000000 | 140.84 |
| 1123459200000 | 140.25 |
| 1123545600000 | 140.47 |
| 1123632000000 | 141.12 |
| 1123718400000 | 141.21 |
| 1123804800000 | 141.3 |
| 1124064000000 | 140.44 |
| 1124150400000 | 140.03 |
| 1124236800000 | 139.53 |
| 1124323200000 | 138.51 |
| 1124409600000 | 137.97 |
| 1124668800000 | 139.13 |
| 1124755200000 | 139.06 |
| 1124841600000 | 138.06 |
| 1124928000000 | 138.34 |
| 1125014400000 | 138.76 |
| 1125273600000 | 137.29 |
| 1125360000000 | 137.36 |
| 1125446400000 | 137.89 |
| 1125532800000 | 139.35 |
| 1125619200000 | 140.85 |
| 1125878400000 | 140.88 |
| 1125964800000 | 140.91 |
| 1126051200000 | 141.36 |
| 1126137600000 | 141.64 |
| 1126224000000 | 141.79 |
| 1126483200000 | 141.69 |
| 1126569600000 | 141.26 |
| 1126656000000 | 141.46 |
| 1126742400000 | 141.47 |
| 1126828800000 | 141.41 |
| 1127088000000 | 141.4 |
| 1127174400000 | 141.9 |
| 1127260800000 | 141.97 |
| 1127347200000 | 140.74 |
| 1127433600000 | 140.16 |
| 1127692800000 | 140.58 |
| 1127779200000 | 140.84 |
| 1127865600000 | 141.05 |
| 1127952000000 | 142.41 |
| 1128038400000 | 143.85 |
| 1128297600000 | 143.9 |
| 1128384000000 | 143.93 |
| 1128470400000 | 143.1 |
| 1128556800000 | 141.22 |
| 1128643200000 | 141.08 |
| 1128902400000 | 141.37 |
| 1128988800000 | 141.8 |
| 1129075200000 | 140.87 |
| 1129161600000 | 138.96 |
| 1129248000000 | 139.04 |
| 1129507200000 | 138.16 |
| 1129593600000 | 137.4 |
| 1129680000000 | 135.2 |
| 1129766400000 | 135.16 |
| 1129852800000 | 135.44 |
| 1130112000000 | 135.23 |
| 1130198400000 | 135.32 |
| 1130284800000 | 135.46 |
| 1130371200000 | 134.21 |
| 1130457600000 | 133.93 |
| 1130716800000 | 135.43 |
| 1130803200000 | 136.13 |
| 1130889600000 | 137.52 |
| 1130976000000 | 137.7 |
| 1131062400000 | 137.13 |
| 1131321600000 | 136.83 |
| 1131408000000 | 137.02 |
| 1131494400000 | 138.23 |
| 1131580800000 | 138.35 |
| 1131667200000 | 139.49 |
| 1131926400000 | 139.51 |
| 1132012800000 | 138.84 |
| 1132099200000 | 139 |
| 1132185600000 | 139.78 |
| 1132272000000 | 140.51 |
| 1132531200000 | 140.46 |
| 1132617600000 | 139.76 |
| 1132704000000 | 140.98 |
| 1132790400000 | 141.06 |
| 1132876800000 | 141.17 |
| 1133136000000 | 141.61 |
| 1133222400000 | 141.49 |
| 1133308800000 | 141.72 |
| 1133395200000 | 141.95 |
| 1133481600000 | 142.78 |
| 1133740800000 | 143.33 |
| 1133827200000 | 144.2 |
| 1133913600000 | 143.89 |
| 1134000000000 | 142.83 |
| 1134086400000 | 143.06 |
| 1134345600000 | 143.8 |
| 1134432000000 | 143.65 |
| 1134518400000 | 143.96 |
| 1134604800000 | 144.13 |
| 1134691200000 | 145.05 |
| 1134950400000 | 146.05 |
| 1135036800000 | 146.11 |
| 1135123200000 | 146.33 |
| 1135209600000 | 145.91 |
| 1135296000000 | 146.73 |
| 1135641600000 | 146.76 |
| 1135728000000 | 146.77 |
| 1135814400000 | 147.83 |
| 1135900800000 | 147.85 |
| 1136160000000 | 146.93 |
| 1136246400000 | 148.73 |
| 1136332800000 | 151.75 |
| 1136419200000 | 153.6 |
| 1136505600000 | 154.67 |
| 1136764800000 | 155.92 |
| 1136851200000 | 155.21 |
| 1136937600000 | 155.7 |
| 1137024000000 | 156.82 |
| 1137110400000 | 155.5 |
| 1137369600000 | 155.4 |
| 1137456000000 | 154.16 |
| 1137542400000 | 151.95 |
| 1137628800000 | 153.36 |
| 1137715200000 | 153.58 |
| 1137974400000 | 152.91 |
| 1138060800000 | 153.89 |
| 1138147200000 | 155.03 |
| 1138233600000 | 155.02 |
| 1138320000000 | 155.45 |
| 1138579200000 | 155.36 |
| 1138665600000 | 155.61 |
| 1138752000000 | 155.64 |
| 1138838400000 | 154.91 |
| 1138924800000 | 155.4 |
| 1139184000000 | 157.41 |
| 1139270400000 | 157.07 |
| 1139356800000 | 155.35 |
| 1139443200000 | 155.83 |
| 1139529600000 | 156.78 |
| 1139788800000 | 155.82 |
| 1139875200000 | 155.77 |
| 1139961600000 | 156.03 |
| 1140048000000 | 156.78 |
| 1140134400000 | 157.92 |
| 1140393600000 | 158 |
| 1140480000000 | 157.26 |
| 1140566400000 | 156.51 |
| 1140652800000 | 157.16 |
| 1140739200000 | 158.12 |
| 1140998400000 | 159.56 |
| 1141084800000 | 158.27 |
| 1141171200000 | 159.19 |
| 1141257600000 | 159.83 |
| 1141344000000 | 158.28 |
| 1141603200000 | 157.78 |
| 1141689600000 | 154.69 |
| 1141776000000 | 153.12 |
| 1141862400000 | 153.92 |
| 1141948800000 | 153.93 |
| 1142208000000 | 154.04 |
| 1142294400000 | 153.84 |
| 1142380800000 | 155.07 |
| 1142467200000 | 155.3 |
| 1142553600000 | 156.01 |
| 1142812800000 | 156.24 |
| 1142899200000 | 155.01 |
| 1142985600000 | 154.52 |
| 1143072000000 | 154.27 |
| 1143158400000 | 155.39 |
| 1143417600000 | 155.99 |
| 1143504000000 | 155.19 |
| 1143590400000 | 155.33 |
| 1143676800000 | 157.46 |
| 1143763200000 | 158.34 |
| 1144022400000 | 159.78 |
| 1144108800000 | 161.53 |
| 1144195200000 | 162.57 |
| 1144281600000 | 163.23 |
| 1144368000000 | 163.07 |
| 1144627200000 | 163.01 |
| 1144713600000 | 162.4 |
| 1144800000000 | 162.47 |
| 1144886400000 | 162.46 |
| 1145318400000 | 166.22 |
| 1145404800000 | 166.41 |
| 1145491200000 | 167.18 |
| 1145577600000 | 166.93 |
| 1145836800000 | 167.87 |
| 1145923200000 | 167.58 |
| 1146009600000 | 169.3 |
| 1146096000000 | 170.13 |
| 1146182400000 | 170.66 |
| 1146441600000 | 171.04 |
| 1146528000000 | 171.9 |
| 1146614400000 | 172.68 |
| 1146700800000 | 173.77 |
| 1146787200000 | 175.36 |
| 1147046400000 | 177.75 |
| 1147132800000 | 177.48 |
| 1147219200000 | 176.75 |
| 1147305600000 | 175.86 |
| 1147392000000 | 173.76 |
| 1147651200000 | 168.87 |
| 1147737600000 | 167.78 |
| 1147824000000 | 167.59 |
| 1147910400000 | 163.97 |
| 1147996800000 | 163.34 |
| 1148256000000 | 157.91 |
| 1148342400000 | 159.11 |
| 1148428800000 | 156.91 |
| 1148515200000 | 157.44 |
| 1148601600000 | 159.66 |
| 1148860800000 | 159.7 |
| 1148947200000 | 156.92 |
| 1149033600000 | 157.04 |
| 1149120000000 | 157.6 |
| 1149206400000 | 159.4 |
| 1149465600000 | 157.03 |
| 1149552000000 | 154.82 |
| 1149638400000 | 152.59 |
| 1149724800000 | 148.15 |
| 1149811200000 | 149.46 |
| 1150070400000 | 147.58 |
| 1150156800000 | 144.01 |
| 1150243200000 | 144.85 |
| 1150329600000 | 146.21 |
| 1150416000000 | 148.78 |
| 1150675200000 | 147.83 |
| 1150761600000 | 146 |
| 1150848000000 | 146.13 |
| 1150934400000 | 146.96 |
| 1151020800000 | 146.13 |
| 1151280000000 | 146.7 |
| 1151366400000 | 147.51 |
| 1151452800000 | 148.24 |
| 1151539200000 | 149.9 |
| 1151625600000 | 152.4 |
| 1151884800000 | 153.41 |
| 1151971200000 | 154.49 |
| 1152057600000 | 152.13 |
| 1152144000000 | 152.8 |
| 1152230400000 | 153.54 |
| 1152489600000 | 154.43 |
| 1152576000000 | 153.83 |
| 1152662400000 | 153.85 |
| 1152748800000 | 151.35 |
| 1152835200000 | 148.66 |
| 1153094400000 | 145.63 |
| 1153180800000 | 146.82 |
| 1153267200000 | 147.77 |
| 1153353600000 | 150.07 |
| 1153440000000 | 150.13 |
| 1153699200000 | 150.06 |
| 1153785600000 | 151.16 |
| 1153872000000 | 151.7 |
| 1153958400000 | 153.37 |
| 1154044800000 | 153.3 |
| 1154304000000 | 153.7 |
| 1154390400000 | 152.56 |
| 1154476800000 | 153.68 |
| 1154563200000 | 154 |
| 1154649600000 | 154.89 |
| 1154908800000 | 154.9 |
| 1154995200000 | 155.16 |
| 1155081600000 | 156.29 |
| 1155168000000 | 155.97 |
| 1155254400000 | 155.75 |
| 1155513600000 | 155.84 |
| 1155600000000 | 156.36 |
| 1155686400000 | 157.67 |
| 1155772800000 | 158.1 |
| 1155859200000 | 158.01 |
| 1156118400000 | 156.57 |
| 1156204800000 | 157 |
| 1156291200000 | 156.33 |
| 1156377600000 | 155.54 |
| 1156464000000 | 155.66 |
| 1156723200000 | 155.51 |
| 1156809600000 | 156.54 |
| 1156896000000 | 158.01 |
| 1156982400000 | 158.22 |
| 1157068800000 | 159.07 |
| 1157328000000 | 161.12 |
| 1157414400000 | 161.2 |
| 1157500800000 | 159.89 |
| 1157587200000 | 158.95 |
| 1157673600000 | 159.02 |
| 1157932800000 | 158.13 |
| 1158019200000 | 158.81 |
| 1158105600000 | 160.2 |
| 1158192000000 | 160.29 |
| 1158278400000 | 160.96 |
| 1158537600000 | 164.25 |
| 1158624000000 | 164.01 |
| 1158710400000 | 163.43 |
| 1158796800000 | 163.74 |
| 1158883200000 | 163.05 |
| 1159142400000 | 164.04 |
| 1159228800000 | 164.54 |
| 1159315200000 | 165.58 |
| 1159401600000 | 164.83 |
| 1159488000000 | 164.68 |
| 1159747200000 | 166.39 |
| 1159833600000 | 166.21 |
| 1159920000000 | 165.46 |
| 1160006400000 | 167.64 |
| 1160092800000 | 167.51 |
| 1160352000000 | 167.41 |
| 1160438400000 | 167.85 |
| 1160524800000 | 168.51 |
| 1160611200000 | 169.2 |
| 1160697600000 | 170.73 |
| 1160956800000 | 171.8 |
| 1161043200000 | 170.67 |
| 1161129600000 | 170.61 |
| 1161216000000 | 170.51 |
| 1161302400000 | 171.64 |
| 1161561600000 | 171.56 |
| 1161648000000 | 172.2 |
| 1161734400000 | 171.84 |
| 1161820800000 | 172.39 |
| 1161907200000 | 172.11 |
| 1162166400000 | 171.06 |
| 1162252800000 | 171.9 |
| 1162339200000 | 172.64 |
| 1162425600000 | 174.21 |
| 1162512000000 | 176.4 |
| 1162771200000 | 176.45 |
| 1162857600000 | 178.49 |
| 1162944000000 | 178.35 |
| 1163030400000 | 178.22 |
| 1163116800000 | 178.21 |
| 1163376000000 | 178.57 |
| 1163462400000 | 179.67 |
| 1163548800000 | 179.68 |
| 1163635200000 | 179.98 |
| 1163721600000 | 179.75 |
| 1163980800000 | 178.5 |
| 1164067200000 | 179.21 |
| 1164153600000 | 180.81 |
| 1164240000000 | 182.47 |
| 1164326400000 | 182.9 |
| 1164585600000 | 184.39 |
| 1164672000000 | 183.27 |
| 1164758400000 | 185.38 |
| 1164844800000 | 187.92 |
| 1164931200000 | 189.55 |
| 1165190400000 | 191.97 |
| 1165276800000 | 191.34 |
| 1165363200000 | 192.84 |
| 1165449600000 | 192.81 |
| 1165536000000 | 192.57 |
| 1165795200000 | 192.75 |
| 1165881600000 | 191.55 |
| 1165968000000 | 191.01 |
| 1166054400000 | 191.97 |
| 1166140800000 | 193.03 |
| 1166400000000 | 194.46 |
| 1166486400000 | 193.88 |
| 1166572800000 | 195.56 |
| 1166659200000 | 194.73 |
| 1166745600000 | 195.21 |
| 1167177600000 | 197.94 |
| 1167264000000 | 197.95 |
| 1167350400000 | 200.12 |
| 1167696000000 | 203.24 |
| 1167782400000 | 202.17 |
| 1167868800000 | 200.72 |
| 1167955200000 | 198.03 |
| 1168214400000 | 196.97 |
| 1168300800000 | 198.27 |
| 1168387200000 | 196.28 |
| 1168473600000 | 193.87 |
| 1168560000000 | 196.41 |
| 1168819200000 | 196.5 |
| 1168905600000 | 197 |
| 1168992000000 | 197.94 |
| 1169078400000 | 198.74 |
| 1169164800000 | 199.2 |
| 1169424000000 | 199.51 |
| 1169510400000 | 200.42 |
| 1169596800000 | 201.91 |
| 1169683200000 | 200.18 |
| 1169769600000 | 198.79 |
| 1170028800000 | 197.34 |
| 1170115200000 | 197.86 |
| 1170201600000 | 197.63 |
| 1170288000000 | 198.33 |
| 1170374400000 | 199.31 |
| 1170633600000 | 199.61 |
| 1170720000000 | 201.43 |
| 1170806400000 | 201.09 |
| 1170892800000 | 201.18 |
| 1170979200000 | 200.96 |
| 1171238400000 | 199.36 |
| 1171324800000 | 200.05 |
| 1171411200000 | 202.24 |
| 1171497600000 | 202.88 |
| 1171584000000 | 202.71 |
| 1171843200000 | 202.93 |
| 1171929600000 | 203.1 |
| 1172016000000 | 203.25 |
| 1172102400000 | 203.8 |
| 1172188800000 | 203.78 |
| 1172448000000 | 205.71 |
| 1172534400000 | 202.64 |
| 1172620800000 | 203.05 |
| 1172707200000 | 199.44 |
| 1172793600000 | 199.96 |
| 1173052800000 | 192.81 |
| 1173139200000 | 195.5 |
| 1173225600000 | 196.51 |
| 1173312000000 | 199.46 |
| 1173398400000 | 199.46 |
| 1173657600000 | 200.63 |
| 1173744000000 | 200.57 |
| 1173830400000 | 198.84 |
| 1173916800000 | 201.29 |
| 1174003200000 | 201.53 |
| 1174262400000 | 202.69 |
| 1174348800000 | 202.99 |
| 1174435200000 | 204.14 |
| 1174521600000 | 206.93 |
| 1174608000000 | 207.85 |
| 1174867200000 | 208.77 |
| 1174953600000 | 207.59 |
| 1175040000000 | 206.32 |
| 1175126400000 | 208.22 |
| 1175212800000 | 209.3 |
| 1175472000000 | 209.93 |
| 1175558400000 | 211.33 |
| 1175644800000 | 212.71 |
| 1175731200000 | 212.93 |
| 1176163200000 | 215.85 |
| 1176249600000 | 216.1 |
| 1176336000000 | 216.22 |
| 1176422400000 | 214.66 |
| 1176681600000 | 217.2 |
| 1176768000000 | 215.16 |
| 1176854400000 | 215.76 |
| 1176940800000 | 213.82 |
| 1177027200000 | 215 |
| 1177286400000 | 215.69 |
| 1177372800000 | 216.13 |
| 1177459200000 | 215.42 |
| 1177545600000 | 215.38 |
| 1177632000000 | 213.87 |
| 1177891200000 | 211.89 |
| 1177977600000 | 211.87 |
| 1178064000000 | 211.53 |
| 1178150400000 | 211.26 |
| 1178236800000 | 214.21 |
| 1178496000000 | 215.36 |
| 1178582400000 | 214.44 |
| 1178668800000 | 214.75 |
| 1178755200000 | 215.38 |
| 1178841600000 | 214.81 |
| 1179100800000 | 215.62 |
| 1179187200000 | 215.16 |
| 1179273600000 | 215.86 |
| 1179360000000 | 216.1 |
| 1179446400000 | 215.76 |
| 1179705600000 | 218.21 |
| 1179792000000 | 219.24 |
| 1179878400000 | 220.22 |
| 1179964800000 | 219.67 |
| 1180051200000 | 219.57 |
| 1180310400000 | 219.58 |
| 1180396800000 | 220.51 |
| 1180483200000 | 219.4 |
| 1180569600000 | 219.48 |
| 1180656000000 | 222.42 |
| 1180915200000 | 223.08 |
| 1181001600000 | 223.37 |
| 1181088000000 | 222.28 |
| 1181174400000 | 222.16 |
| 1181260800000 | 221.41 |
| 1181520000000 | 223.08 |
| 1181606400000 | 223.27 |
| 1181692800000 | 223.88 |
| 1181779200000 | 225.06 |
| 1181865600000 | 227.24 |
| 1182124800000 | 228.46 |
| 1182211200000 | 228.63 |
| 1182297600000 | 231.96 |
| 1182384000000 | 234.46 |
| 1182470400000 | 234.51 |
| 1182729600000 | 235.1 |
| 1182816000000 | 234.27 |
| 1182902400000 | 234.12 |
| 1182988800000 | 235.67 |
| 1183075200000 | 236.04 |
| 1183334400000 | 238.58 |
| 1183420800000 | 240.27 |
| 1183507200000 | 241.15 |
| 1183593600000 | 241.98 |
| 1183680000000 | 242.79 |
| 1183939200000 | 245.37 |
| 1184025600000 | 245.58 |
| 1184112000000 | 244.56 |
| 1184198400000 | 247.28 |
| 1184284800000 | 249.88 |
| 1184544000000 | 250.5 |
| 1184630400000 | 251.84 |
| 1184716800000 | 252.15 |
| 1184803200000 | 252.42 |
| 1184889600000 | 253.77 |
| 1185148800000 | 256.35 |
| 1185235200000 | 258.2 |
| 1185321600000 | 257.73 |
| 1185408000000 | 253.42 |
| 1185494400000 | 245.75 |
| 1185753600000 | 245.52 |
| 1185840000000 | 250.08 |
| 1185926400000 | 243.04 |
| 1186012800000 | 242.87 |
| 1186099200000 | 243.47 |
| 1186358400000 | 241.41 |
| 1186444800000 | 242.02 |
| 1186531200000 | 246.95 |
| 1186617600000 | 245.35 |
| 1186704000000 | 240.56 |
| 1186963200000 | 241.99 |
| 1187049600000 | 239.44 |
| 1187136000000 | 231.31 |
| 1187222400000 | 220.9 |
| 1187308800000 | 220.21 |
| 1187568000000 | 230.11 |
| 1187654400000 | 228.56 |
| 1187740800000 | 230.97 |
| 1187827200000 | 235.02 |
| 1187913600000 | 235.22 |
| 1188172800000 | 236.56 |
| 1188259200000 | 235.21 |
| 1188345600000 | 235.53 |
| 1188432000000 | 237.96 |
| 1188518400000 | 243.29 |
| 1188777600000 | 244.67 |
| 1188864000000 | 244.06 |
| 1188950400000 | 242.72 |
| 1189036800000 | 244.72 |
| 1189123200000 | 243.57 |
| 1189382400000 | 241.92 |
| 1189468800000 | 243.16 |
| 1189555200000 | 243.19 |
| 1189641600000 | 242.22 |
| 1189728000000 | 243.65 |
| 1189987200000 | 241.36 |
| 1190073600000 | 242.66 |
| 1190160000000 | 245.5 |
| 1190246400000 | 247.1 |
| 1190332800000 | 250.71 |
| 1190592000000 | 251.34 |
| 1190678400000 | 250.97 |
| 1190764800000 | 253.65 |
| 1190851200000 | 257.06 |
| 1190937600000 | 256.45 |
| 1191196800000 | 259.65 |
| 1191283200000 | 261.47 |
| 1191369600000 | 262.31 |
| 1191456000000 | 261.95 |
| 1191542400000 | 263.29 |
| 1191801600000 | 263.63 |
| 1191888000000 | 262.77 |
| 1191974400000 | 263.39 |
| 1192060800000 | 266.1 |
| 1192147200000 | 263.59 |
| 1192406400000 | 263.3 |
| 1192492800000 | 262 |
| 1192579200000 | 263.4 |
| 1192665600000 | 264.02 |
| 1192752000000 | 262.87 |
| 1193011200000 | 258.29 |
| 1193097600000 | 261.9 |
| 1193184000000 | 264.68 |
| 1193270400000 | 265.35 |
| 1193356800000 | 269.03 |
| 1193616000000 | 271.75 |
| 1193702400000 | 270.14 |
| 1193788800000 | 270.32 |
| 1193875200000 | 269.06 |
| 1193961600000 | 266.63 |
| 1194220800000 | 265.81 |
| 1194307200000 | 267.76 |
| 1194393600000 | 267.52 |
| 1194480000000 | 263.48 |
| 1194566400000 | 264.18 |
| 1194825600000 | 257.48 |
| 1194912000000 | 259.82 |
| 1194998400000 | 262.88 |
| 1195084800000 | 260.75 |
| 1195171200000 | 258.81 |
| 1195430400000 | 257.36 |
| 1195516800000 | 256.92 |
| 1195603200000 | 251.92 |
| 1195689600000 | 251.68 |
| 1195776000000 | 250.75 |
| 1196035200000 | 252.13 |
| 1196121600000 | 249.28 |
| 1196208000000 | 251.01 |
| 1196294400000 | 254.27 |
| 1196380800000 | 255.46 |
| 1196640000000 | 257.41 |
| 1196726400000 | 258.41 |
| 1196812800000 | 260.48 |
| 1196899200000 | 261.59 |
| 1196985600000 | 262.3 |
| 1197244800000 | 260.92 |
| 1197331200000 | 260.16 |
| 1197417600000 | 258.67 |
| 1197504000000 | 254.83 |
| 1197590400000 | 253.16 |
| 1197849600000 | 247.08 |
| 1197936000000 | 245.87 |
| 1198022400000 | 247.2 |
| 1198108800000 | 245.41 |
| 1198195200000 | 247.07 |
| 1198454400000 | 250.55 |
| 1198713600000 | 254.53 |
| 1198800000000 | 256.49 |
| 1199059200000 | 257.96 |
| 1199232000000 | 254.21 |
| 1199318400000 | 252.57 |
| 1199404800000 | 252.76 |
| 1199664000000 | 248.25 |
| 1199750400000 | 251.26 |
| 1199836800000 | 252.67 |
| 1199923200000 | 252.05 |
| 1200009600000 | 251.78 |
| 1200268800000 | 256.14 |
| 1200355200000 | 257.88 |
| 1200441600000 | 251.21 |
| 1200528000000 | 250.53 |
| 1200614400000 | 250.99 |
| 1200873600000 | 246.51 |
| 1200960000000 | 237.43 |
| 1201046400000 | 237.02 |
| 1201132800000 | 240.64 |
| 1201219200000 | 243.11 |
| 1201478400000 | 238.86 |
| 1201564800000 | 241.4 |
| 1201651200000 | 240.64 |
| 1201737600000 | 240.17 |
| 1201824000000 | 243.45 |
| 1202083200000 | 244.46 |
| 1202169600000 | 242.56 |
| 1202256000000 | 241.27 |
| 1202342400000 | 240.4 |
| 1202428800000 | 240.33 |
| 1202688000000 | 240.19 |
| 1202774400000 | 241.2 |
| 1202860800000 | 242.82 |
| 1202947200000 | 247.8 |
| 1203033600000 | 246.92 |
| 1203292800000 | 247.5 |
| 1203379200000 | 249.95 |
| 1203465600000 | 246.02 |
| 1203552000000 | 248.75 |
| 1203638400000 | 249.56 |
| 1203897600000 | 253.47 |
| 1203984000000 | 255.69 |
| 1204070400000 | 260.48 |
| 1204156800000 | 259.65 |
| 1204243200000 | 257.52 |
| 1204502400000 | 254 |
| 1204588800000 | 257.13 |
| 1204675200000 | 259.14 |
| 1204761600000 | 261.18 |
| 1204848000000 | 256.71 |
| 1205107200000 | 251.54 |
| 1205193600000 | 256.16 |
| 1205280000000 | 257.6 |
| 1205366400000 | 253.57 |
| 1205452800000 | 252.05 |
| 1205712000000 | 246.8 |
| 1205798400000 | 250.48 |
| 1205884800000 | 251.75 |
| 1205971200000 | 253.04 |
| 1206403200000 | 264.2 |
| 1206489600000 | 264.78 |
| 1206576000000 | 263.36 |
| 1206662400000 | 262.59 |
| 1206921600000 | 263.19 |
| 1207008000000 | 263.52 |
| 1207094400000 | 266.37 |
| 1207180800000 | 266 |
| 1207267200000 | 266.54 |
| 1207526400000 | 268.98 |
| 1207612800000 | 267.88 |
| 1207699200000 | 267.72 |
| 1207785600000 | 271.07 |
| 1207872000000 | 270.72 |
| 1208131200000 | 269.7 |
| 1208217600000 | 270.68 |
| 1208304000000 | 274.07 |
| 1208390400000 | 275.35 |
| 1208476800000 | 276.17 |
| 1208736000000 | 276.58 |
| 1208822400000 | 275.72 |
| 1208908800000 | 274.89 |
| 1208995200000 | 274.57 |
| 1209081600000 | 273.56 |
| 1209340800000 | 274.69 |
| 1209427200000 | 271.64 |
| 1209513600000 | 273.95 |
| 1209600000000 | 273.63 |
| 1209686400000 | 274.84 |
| 1209945600000 | 268.32 |
| 1210032000000 | 268.63 |
| 1210118400000 | 268.03 |
| 1210204800000 | 264.62 |
| 1210291200000 | 264.45 |
| 1210550400000 | 263.87 |
| 1210636800000 | 264.79 |
| 1210723200000 | 263.65 |
| 1210809600000 | 266.15 |
| 1210896000000 | 269.57 |
| 1211155200000 | 270.93 |
| 1211241600000 | 267 |
| 1211328000000 | 266.35 |
| 1211414400000 | 265.4 |
| 1211500800000 | 262.89 |
| 1211760000000 | 261.87 |
| 1211846400000 | 262.47 |
| 1211932800000 | 261.7 |
| 1212019200000 | 261.3 |
| 1212105600000 | 261.07 |
| 1212364800000 | 262.41 |
| 1212451200000 | 260.89 |
| 1212537600000 | 260.97 |
| 1212624000000 | 261.64 |
| 1212710400000 | 260.78 |
| 1212969600000 | 257.75 |
| 1213056000000 | 252.75 |
| 1213142400000 | 251.4 |
| 1213228800000 | 247.45 |
| 1213315200000 | 247.27 |
| 1213574400000 | 250.24 |
| 1213660800000 | 250.9 |
| 1213747200000 | 249.26 |
| 1213833600000 | 246.62 |
| 1213920000000 | 245.75 |
| 1214179200000 | 243.53 |
| 1214265600000 | 241.11 |
| 1214352000000 | 245.44 |
| 1214438400000 | 243.78 |
| 1214524800000 | 239.47 |
| 1214784000000 | 239.64 |
| 1214870400000 | 237.01 |
| 1214956800000 | 236.23 |
| 1215043200000 | 235.12 |
| 1215129600000 | 232.91 |
| 1215388800000 | 233.77 |
| 1215475200000 | 229.79 |
| 1215561600000 | 231.04 |
| 1215648000000 | 231.5 |
| 1215734400000 | 233.39 |
| 1215993600000 | 232.76 |
| 1216080000000 | 227.55 |
| 1216166400000 | 227.6 |
| 1216252800000 | 232.66 |
| 1216339200000 | 230.2 |
| 1216598400000 | 234 |
| 1216684800000 | 233.74 |
| 1216771200000 | 239.49 |
| 1216857600000 | 239.77 |
| 1216944000000 | 238.62 |
| 1217203200000 | 238.25 |
| 1217289600000 | 236.03 |
| 1217376000000 | 238.45 |
| 1217462400000 | 239.05 |
| 1217548800000 | 237.48 |
| 1217808000000 | 236.8 |
| 1217894400000 | 234.62 |
| 1217980800000 | 237.18 |
| 1218067200000 | 236.08 |
| 1218153600000 | 234.99 |
| 1218412800000 | 236.36 |
| 1218499200000 | 234.9 |
| 1218585600000 | 233.73 |
| 1218672000000 | 235.5 |
| 1218758400000 | 232.71 |
| 1219017600000 | 230.61 |
| 1219104000000 | 228.74 |
| 1219190400000 | 230.13 |
| 1219276800000 | 228.63 |
| 1219363200000 | 229.44 |
| 1219622400000 | 229.32 |
| 1219708800000 | 226.83 |
| 1219795200000 | 229.67 |
| 1219881600000 | 231.6 |
| 1219968000000 | 232.14 |
| 1220227200000 | 227.71 |
| 1220313600000 | 225.18 |
| 1220400000000 | 223.08 |
| 1220486400000 | 220.04 |
| 1220572800000 | 216.18 |
| 1220832000000 | 223.72 |
| 1220918400000 | 219.06 |
| 1221004800000 | 218.3 |
| 1221091200000 | 210.97 |
| 1221177600000 | 213.51 |
| 1221436800000 | 206.34 |
| 1221523200000 | 199.65 |
| 1221609600000 | 196.74 |
| 1221696000000 | 192.89 |
| 1221782400000 | 202.59 |
| 1222041600000 | 204.87 |
| 1222128000000 | 201.81 |
| 1222214400000 | 201.42 |
| 1222300800000 | 202.47 |
| 1222387200000 | 200.56 |
| 1222646400000 | 193.59 |
| 1222732800000 | 194.62 |
| 1222819200000 | 195.25 |
| 1222905600000 | 191.7 |
| 1222992000000 | 190.95 |
| 1223251200000 | 180.46 |
| 1223337600000 | 178.98 |
| 1223424000000 | 170.52 |
| 1223510400000 | 169.23 |
| 1223596800000 | 163.71 |
| 1223856000000 | 168.45 |
| 1223942400000 | 174.8 |
| 1224028800000 | 166.44 |
| 1224115200000 | 159.83 |
| 1224201600000 | 158.69 |
| 1224460800000 | 160.99 |
| 1224547200000 | 158.57 |
| 1224633600000 | 151.64 |
| 1224720000000 | 148.73 |
| 1224806400000 | 143.67 |
| 1225065600000 | 137.85 |
| 1225152000000 | 142.78 |
| 1225238400000 | 146.62 |
| 1225324800000 | 152.37 |
| 1225411200000 | 155.15 |
| 1225670400000 | 159.46 |
| 1225756800000 | 163.64 |
| 1225843200000 | 161.58 |
| 1225929600000 | 154.25 |
| 1226016000000 | 155.97 |
| 1226275200000 | 157.33 |
| 1226361600000 | 153.02 |
| 1226448000000 | 150.04 |
| 1226534400000 | 150.19 |
| 1226620800000 | 151.8 |
| 1226880000000 | 151.62 |
| 1226966400000 | 148.78 |
| 1227052800000 | 147.18 |
| 1227139200000 | 141.95 |
| 1227225600000 | 141.51 |
| 1227484800000 | 144.79 |
| 1227571200000 | 147.01 |
| 1227657600000 | 148.23 |
| 1227744000000 | 150.87 |
| 1227830400000 | 150.34 |
| 1228089600000 | 148 |
| 1228176000000 | 147.36 |
| 1228262400000 | 148.11 |
| 1228348800000 | 147.79 |
| 1228435200000 | 146.3 |
| 1228694400000 | 151.96 |
| 1228780800000 | 152.26 |
| 1228867200000 | 155.8 |
| 1228953600000 | 156.72 |
| 1229040000000 | 153.57 |
| 1229299200000 | 154.35 |
| 1229385600000 | 156.29 |
| 1229472000000 | 158.54 |
| 1229558400000 | 161.15 |
| 1229644800000 | 160.55 |
| 1229904000000 | 153.64 |
| 1229990400000 | 149.61 |
| 1230076800000 | 149.88 |
| 1230508800000 | 150.57 |
| 1230595200000 | 156.16 |
| 1230681600000 | 156.27 |
| 1230854400000 | 156.75 |
| 1231113600000 | 160.01 |
| 1231200000000 | 162.01 |
| 1231286400000 | 164.19 |
| 1231372800000 | 156.64 |
| 1231459200000 | 156.2 |
| 1231718400000 | 154.33 |
| 1231804800000 | 155.2 |
| 1231891200000 | 155.13 |
| 1231977600000 | 148.94 |
| 1232064000000 | 150.78 |
| 1232323200000 | 150.73 |
| 1232409600000 | 146.1 |
| 1232496000000 | 146.42 |
| 1232582400000 | 146.81 |
| 1232668800000 | 146.29 |
| 1232928000000 | 146.19 |
| 1233014400000 | 146.71 |
| 1233100800000 | 147.6 |
| 1233187200000 | 146.8 |
| 1233273600000 | 146.34 |
| 1233532800000 | 146.29 |
| 1233619200000 | 150.48 |
| 1233705600000 | 151.16 |
| 1233792000000 | 151.33 |
| 1233878400000 | 154.23 |
| 1234137600000 | 154.01 |
| 1234224000000 | 154.51 |
| 1234310400000 | 155.53 |
| 1234396800000 | 152.07 |
| 1234483200000 | 156.27 |
| 1234742400000 | 155.92 |
| 1234828800000 | 151.09 |
| 1234915200000 | 150.45 |
| 1235001600000 | 151.26 |
| 1235088000000 | 148.29 |
| 1235347200000 | 150.1 |
| 1235433600000 | 148.64 |
| 1235520000000 | 150.14 |
| 1235606400000 | 150.72 |
| 1235692800000 | 151.64 |
| 1235952000000 | 146.29 |
| 1236038400000 | 147.97 |
| 1236124800000 | 151.77 |
| 1236211200000 | 153.99 |
| 1236297600000 | 154.97 |
| 1236556800000 | 154.29 |
| 1236643200000 | 158.53 |
| 1236729600000 | 160.27 |
| 1236816000000 | 161.56 |
| 1236902400000 | 164.65 |
| 1237161600000 | 166.72 |
| 1237248000000 | 168.81 |
| 1237334400000 | 169.49 |
| 1237420800000 | 170.08 |
| 1237507200000 | 168.9 |
| 1237766400000 | 174.3 |
| 1237852800000 | 177.01 |
| 1237939200000 | 179.81 |
| 1238025600000 | 181.68 |
| 1238112000000 | 181.32 |
| 1238371200000 | 174.54 |
| 1238457600000 | 176.13 |
| 1238544000000 | 180.91 |
| 1238630400000 | 188.45 |
| 1238716800000 | 189.88 |
| 1238976000000 | 192.85 |
| 1239062400000 | 191.28 |
| 1239148800000 | 188.33 |
| 1239235200000 | 194.46 |
| 1239667200000 | 199.44 |
| 1239753600000 | 198.9 |
| 1239840000000 | 202.11 |
| 1239926400000 | 195.12 |
| 1240185600000 | 193.77 |
| 1240272000000 | 197.12 |
| 1240358400000 | 199.02 |
| 1240444800000 | 199.92 |
| 1240531200000 | 201.81 |
| 1240790400000 | 195.1 |
| 1240876800000 | 191 |
| 1240963200000 | 194.17 |
| 1241049600000 | 206.19 |
| 1241136000000 | 206.41 |
| 1241395200000 | 216.13 |
| 1241481600000 | 214.32 |
| 1241568000000 | 219.8 |
| 1241654400000 | 222.95 |
| 1241740800000 | 224.85 |
| 1242000000000 | 226.87 |
| 1242086400000 | 222.1 |
| 1242172800000 | 224.66 |
| 1242259200000 | 221.93 |
| 1242345600000 | 224.68 |
| 1242604800000 | 226.5 |
| 1242691200000 | 230.17 |
| 1242777600000 | 230.53 |
| 1242864000000 | 229.77 |
| 1242950400000 | 230.96 |
| 1243209600000 | 231.62 |
| 1243296000000 | 229.22 |
| 1243382400000 | 234.43 |
| 1243468800000 | 234.58 |
| 1243555200000 | 234.75 |
| 1243814400000 | 240.24 |
| 1243900800000 | 238.87 |
| 1243987200000 | 238.1 |
| 1244073600000 | 235.67 |
| 1244160000000 | 236.35 |
| 1244419200000 | 230.53 |
| 1244505600000 | 224.75 |
| 1244592000000 | 227.39 |
| 1244678400000 | 231.18 |
| 1244764800000 | 228.57 |
| 1245024000000 | 221.48 |
| 1245110400000 | 221.1 |
| 1245196800000 | 220.69 |
| 1245283200000 | 217.98 |
| 1245369600000 | 222.3 |
| 1245628800000 | 222.11 |
| 1245715200000 | 219.41 |
| 1245801600000 | 224.42 |
| 1245888000000 | 226.77 |
| 1245974400000 | 228.1 |
| 1246233600000 | 227.08 |
| 1246320000000 | 228.46 |
| 1246406400000 | 232.25 |
| 1246492800000 | 233.25 |
| 1246579200000 | 233.21 |
| 1246838400000 | 232.54 |
| 1246924800000 | 233.41 |
| 1247011200000 | 232.07 |
| 1247097600000 | 234.69 |
| 1247184000000 | 233.69 |
| 1247443200000 | 228.14 |
| 1247529600000 | 231.74 |
| 1247616000000 | 238.34 |
| 1247702400000 | 240.56 |
| 1247788800000 | 243.26 |
| 1248048000000 | 248.15 |
| 1248134400000 | 248.9 |
| 1248220800000 | 249.46 |
| 1248307200000 | 252.46 |
| 1248393600000 | 252.46 |
| 1248652800000 | 254.15 |
| 1248739200000 | 257.38 |
| 1248825600000 | 255.01 |
| 1248912000000 | 255.33 |
| 1248998400000 | 257.63 |
| 1249257600000 | 261.66 |
| 1249344000000 | 260.03 |
| 1249430400000 | 257.42 |
| 1249516800000 | 256.79 |
| 1249603200000 | 257.16 |
| 1249862400000 | 258.09 |
| 1249948800000 | 258.72 |
| 1250035200000 | 258.4 |
| 1250121600000 | 261.72 |
| 1250208000000 | 262.49 |
| 1250467200000 | 256.31 |
| 1250553600000 | 253.82 |
| 1250640000000 | 253.51 |
| 1250726400000 | 253.53 |
| 1250812800000 | 254.21 |
| 1251072000000 | 258.65 |
| 1251158400000 | 258.28 |
| 1251244800000 | 256.06 |
| 1251331200000 | 254.94 |
| 1251417600000 | 257.94 |
| 1251676800000 | 257.79 |
| 1251763200000 | 260.68 |
| 1251849600000 | 260.07 |
| 1251936000000 | 263.81 |
| 1252022400000 | 266.03 |
| 1252281600000 | 267.15 |
| 1252368000000 | 270.79 |
| 1252454400000 | 270.13 |
| 1252540800000 | 271.22 |
| 1252627200000 | 273.23 |
| 1252886400000 | 270.83 |
| 1252972800000 | 272.73 |
| 1253059200000 | 277.24 |
| 1253145600000 | 278.58 |
| 1253232000000 | 279.78 |
| 1253491200000 | 279.42 |
| 1253577600000 | 281.15 |
| 1253664000000 | 279.9 |
| 1253750400000 | 278.74 |
| 1253836800000 | 278.4 |
| 1254096000000 | 276.86 |
| 1254182400000 | 278.73 |
| 1254268800000 | 280.44 |
| 1254355200000 | 281.19 |
| 1254441600000 | 278.59 |
| 1254700800000 | 281.1 |
| 1254787200000 | 285.17 |
| 1254873600000 | 287.23 |
| 1254960000000 | 286.59 |
| 1255046400000 | 287.29 |
| 1255305600000 | 289.59 |
| 1255392000000 | 289.29 |
| 1255478400000 | 291.08 |
| 1255564800000 | 289.09 |
| 1255651200000 | 290.01 |
| 1255910400000 | 292.05 |
| 1255996800000 | 290.61 |
| 1256083200000 | 289.71 |
| 1256169600000 | 287.57 |
| 1256256000000 | 288.28 |
| 1256515200000 | 287.96 |
| 1256601600000 | 286.59 |
| 1256688000000 | 282.18 |
| 1256774400000 | 280.78 |
| 1256860800000 | 278.17 |
| 1257120000000 | 276.41 |
| 1257206400000 | 275.42 |
| 1257292800000 | 280.26 |
| 1257379200000 | 280.25 |
| 1257465600000 | 281.7 |
| 1257724800000 | 286.48 |
| 1257811200000 | 287.45 |
| 1257897600000 | 290.11 |
| 1257984000000 | 288.04 |
| 1258070400000 | 288.18 |
| 1258329600000 | 291.35 |
| 1258416000000 | 289.89 |
| 1258502400000 | 291.15 |
| 1258588800000 | 288.19 |
| 1258675200000 | 286.82 |
| 1258934400000 | 288.65 |
| 1259020800000 | 289.11 |
| 1259107200000 | 291.05 |
| 1259193600000 | 289.11 |
| 1259280000000 | 285.12 |
| 1259539200000 | 286.83 |
| 1259625600000 | 290.6 |
| 1259712000000 | 292.21 |
| 1259798400000 | 292.45 |
| 1259884800000 | 291.83 |
| 1260144000000 | 293.36 |
| 1260230400000 | 290.99 |
| 1260316800000 | 290.44 |
| 1260403200000 | 288.99 |
| 1260489600000 | 292.86 |
| 1260748800000 | 293.5 |
| 1260835200000 | 293.03 |
| 1260921600000 | 292.75 |
| 1261008000000 | 291.27 |
| 1261094400000 | 291.5 |
| 1261353600000 | 291.34 |
| 1261440000000 | 292.77 |
| 1261526400000 | 293.65 |
| 1261612800000 | 295.41 |
| 1261958400000 | 297.74 |
| 1262044800000 | 298.73 |
| 1262131200000 | 300.33 |
| 1262217600000 | 303.17 |
| 1262563200000 | 306.55 |
| 1262649600000 | 307.2 |
| 1262736000000 | 309.32 |
| 1262822400000 | 306.72 |
| 1262908800000 | 309.16 |
| 1263168000000 | 311.36 |
| 1263254400000 | 310.44 |
| 1263340800000 | 308.75 |
| 1263427200000 | 310.25 |
| 1263513600000 | 310.21 |
| 1263772800000 | 310.25 |
| 1263859200000 | 309.76 |
| 1263945600000 | 307.39 |
| 1264032000000 | 304.06 |
| 1264118400000 | 298.85 |
| 1264377600000 | 297.75 |
| 1264464000000 | 291.71 |
| 1264550400000 | 290.06 |
| 1264636800000 | 292.02 |
| 1264723200000 | 292.69 |
| 1264982400000 | 291.93 |
| 1265068800000 | 291.54 |
| 1265155200000 | 293.04 |
| 1265241600000 | 288.9 |
| 1265328000000 | 281.21 |
| 1265587200000 | 281.92 |
| 1265673600000 | 285.53 |
| 1265760000000 | 287.8 |
| 1265846400000 | 289.48 |
| 1265932800000 | 289.21 |
| 1266192000000 | 289.32 |
| 1266278400000 | 290.39 |
| 1266364800000 | 292.68 |
| 1266451200000 | 293.04 |
| 1266537600000 | 292.34 |
| 1266796800000 | 293.29 |
| 1266883200000 | 293.22 |
| 1266969600000 | 291.8 |
| 1267056000000 | 290.43 |
| 1267142400000 | 293.45 |
| 1267401600000 | 296.22 |
| 1267488000000 | 298.16 |
| 1267574400000 | 300.15 |
| 1267660800000 | 299.37 |
| 1267747200000 | 301.6 |
| 1268006400000 | 303.84 |
| 1268092800000 | 304.02 |
| 1268179200000 | 304.98 |
| 1268265600000 | 304.29 |
| 1268352000000 | 304.91 |
| 1268611200000 | 302.32 |
| 1268697600000 | 304.52 |
| 1268784000000 | 307.9 |
| 1268870400000 | 308.98 |
| 1268956800000 | 308.19 |
| 1269216000000 | 307.01 |
| 1269302400000 | 307.57 |
| 1269388800000 | 306.97 |
| 1269475200000 | 306.56 |
| 1269561600000 | 306.36 |
| 1269820800000 | 309.29 |
| 1269907200000 | 310.18 |
| 1269993600000 | 310.77 |
| 1270080000000 | 313.54 |
| 1270512000000 | 316.12 |
| 1270598400000 | 318.07 |
| 1270684800000 | 316.15 |
| 1270771200000 | 318.11 |
| 1271030400000 | 318.55 |
| 1271116800000 | 317.15 |
| 1271203200000 | 319.99 |
| 1271289600000 | 320.75 |
| 1271376000000 | 316.91 |
| 1271635200000 | 310.79 |
| 1271721600000 | 314.6 |
| 1271808000000 | 315.88 |
| 1271894400000 | 314.78 |
| 1271980800000 | 315.76 |
| 1272240000000 | 318.58 |
| 1272326400000 | 316.2 |
| 1272412800000 | 313.87 |
| 1272499200000 | 316.28 |
| 1272585600000 | 317.15 |
| 1272844800000 | 315.66 |
| 1272931200000 | 311.43 |
| 1273017600000 | 304.94 |
| 1273104000000 | 298.71 |
| 1273190400000 | 295.14 |
| 1273449600000 | 304.17 |
| 1273536000000 | 302.12 |
| 1273622400000 | 304.21 |
| 1273708800000 | 306 |
| 1273795200000 | 303.33 |
| 1274054400000 | 299.32 |
| 1274140800000 | 299.99 |
| 1274227200000 | 296.04 |
| 1274313600000 | 289.31 |
| 1274400000000 | 288.65 |
| 1274659200000 | 288.71 |
| 1274745600000 | 280.99 |
| 1274832000000 | 286.02 |
| 1274918400000 | 290.95 |
| 1275004800000 | 293.14 |
| 1275264000000 | 294.42 |
| 1275350400000 | 291.59 |
| 1275436800000 | 291.68 |
| 1275523200000 | 295.85 |
| 1275609600000 | 292.97 |
| 1275868800000 | 287.88 |
| 1275955200000 | 288.96 |
| 1276041600000 | 290.42 |
| 1276128000000 | 293.49 |
| 1276214400000 | 295.78 |
| 1276473600000 | 298.87 |
| 1276560000000 | 301.8 |
| 1276646400000 | 302.19 |
| 1276732800000 | 304.12 |
| 1276819200000 | 306.42 |
| 1277078400000 | 311.85 |
| 1277164800000 | 310.41 |
| 1277251200000 | 308.93 |
| 1277337600000 | 308.13 |
| 1277424000000 | 306.75 |
| 1277683200000 | 308.05 |
| 1277769600000 | 303.26 |
| 1277856000000 | 301.14 |
| 1277942400000 | 300.38 |
| 1278028800000 | 302.24 |
| 1278288000000 | 303.29 |
| 1278374400000 | 307.55 |
| 1278460800000 | 308.44 |
| 1278547200000 | 310.45 |
| 1278633600000 | 312.92 |
| 1278892800000 | 312.61 |
| 1278979200000 | 313.13 |
| 1279065600000 | 313.39 |
| 1279152000000 | 314.38 |
| 1279238400000 | 313.31 |
| 1279497600000 | 313.9 |
| 1279584000000 | 315.8 |
| 1279670400000 | 316.22 |
| 1279756800000 | 318.27 |
| 1279843200000 | 320.09 |
| 1280102400000 | 322.58 |
| 1280188800000 | 323.51 |
| 1280275200000 | 323.72 |
| 1280361600000 | 324.79 |
| 1280448000000 | 325.09 |
| 1280707200000 | 330.24 |
| 1280793600000 | 331.26 |
| 1280880000000 | 331.61 |
| 1280966400000 | 331.8 |
| 1281052800000 | 333.55 |
| 1281312000000 | 334.93 |
| 1281398400000 | 332.39 |
| 1281484800000 | 328.21 |
| 1281571200000 | 327.41 |
| 1281657600000 | 328.39 |
| 1281916800000 | 329.73 |
| 1282003200000 | 331.68 |
| 1282089600000 | 332.04 |
| 1282176000000 | 331.41 |
| 1282262400000 | 331.1 |
| 1282521600000 | 332.08 |
| 1282608000000 | 329.52 |
| 1282694400000 | 325.47 |
| 1282780800000 | 326.85 |
| 1282867200000 | 329.23 |
| 1283126400000 | 329.51 |
| 1283212800000 | 329.04 |
| 1283299200000 | 332.87 |
| 1283385600000 | 333.66 |
| 1283472000000 | 335.92 |
| 1283731200000 | 338.01 |
| 1283817600000 | 335.95 |
| 1283904000000 | 335.48 |
| 1283990400000 | 337.68 |
| 1284076800000 | 339.51 |
| 1284336000000 | 344.82 |
| 1284422400000 | 346.73 |
| 1284508800000 | 347.6 |
| 1284595200000 | 347.49 |
| 1284681600000 | 348.4 |
| 1284940800000 | 349.29 |
| 1285027200000 | 349.51 |
| 1285113600000 | 350.56 |
| 1285200000000 | 349.96 |
| 1285286400000 | 350.97 |
| 1285545600000 | 353.77 |
| 1285632000000 | 354.19 |
| 1285718400000 | 357.17 |
| 1285804800000 | 358.61 |
| 1285891200000 | 360.83 |
| 1286150400000 | 359.71 |
| 1286236800000 | 362 |
| 1286323200000 | 366.25 |
| 1286409600000 | 366.97 |
| 1286496000000 | 365.2 |
| 1286755200000 | 366.47 |
| 1286841600000 | 364.49 |
| 1286928000000 | 368.65 |
| 1287014400000 | 372.52 |
| 1287100800000 | 373.08 |
| 1287360000000 | 370.07 |
| 1287446400000 | 367.31 |
| 1287532800000 | 368.64 |
| 1287619200000 | 370.87 |
| 1287705600000 | 371.27 |
| 1287964800000 | 374.99 |
| 1288051200000 | 375.05 |
| 1288137600000 | 371.84 |
| 1288224000000 | 373.23 |
| 1288310400000 | 373.84 |
| 1288569600000 | 376.58 |
| 1288656000000 | 377.04 |
| 1288742400000 | 377.64 |
| 1288828800000 | 381.35 |
| 1288915200000 | 383.08 |
| 1289174400000 | 382.25 |
| 1289260800000 | 384.81 |
| 1289347200000 | 383.37 |
| 1289433600000 | 381.47 |
| 1289520000000 | 377.07 |
| 1289779200000 | 373.44 |
| 1289865600000 | 373 |
| 1289952000000 | 370.59 |
| 1290038400000 | 373.56 |
| 1290124800000 | 374.69 |
| 1290384000000 | 375.23 |
| 1290470400000 | 370.37 |
| 1290556800000 | 370.88 |
| 1290643200000 | 371.78 |
| 1290729600000 | 368.37 |
| 1290988800000 | 368.76 |
| 1291075200000 | 368.46 |
| 1291161600000 | 373.26 |
| 1291248000000 | 376.83 |
| 1291334400000 | 378.82 |
| 1291593600000 | 381.53 |
| 1291680000000 | 383.01 |
| 1291766400000 | 381.03 |
| 1291852800000 | 382.75 |
| 1291939200000 | 381.7 |
| 1292198400000 | 382.82 |
| 1292284800000 | 384.25 |
| 1292371200000 | 385.23 |
| 1292457600000 | 385.53 |
| 1292544000000 | 385.79 |
| 1292803200000 | 383.96 |
| 1292889600000 | 386.92 |
| 1292976000000 | 387.48 |
| 1293062400000 | 389.05 |
| 1293148800000 | 390.48 |
| 1293408000000 | 391.37 |
| 1293494400000 | 392.55 |
| 1293580800000 | 394.46 |
| 1293667200000 | 397.33 |
| 1293753600000 | 398.09 |
| 1294012800000 | 402.32 |
| 1294099200000 | 400.76 |
| 1294185600000 | 398.57 |
| 1294272000000 | 398.02 |
| 1294358400000 | 395.05 |
| 1294617600000 | 393.79 |
| 1294704000000 | 395.49 |
| 1294790400000 | 399.07 |
| 1294876800000 | 400.65 |
| 1294963200000 | 399.61 |
| 1295222400000 | 397.26 |
| 1295308800000 | 397.45 |
| 1295395200000 | 398.59 |
| 1295481600000 | 395.38 |
| 1295568000000 | 393.78 |
| 1295827200000 | 392.61 |
| 1295913600000 | 392.39 |
| 1296000000000 | 392.1 |
| 1296086400000 | 391.45 |
| 1296172800000 | 389.11 |
| 1296432000000 | 387.99 |
| 1296518400000 | 389.16 |
| 1296604800000 | 390.29 |
| 1296691200000 | 389.32 |
| 1296777600000 | 389 |
| 1297036800000 | 389.56 |
| 1297123200000 | 390.44 |
| 1297209600000 | 388.27 |
| 1297296000000 | 382.2 |
| 1297382400000 | 378.51 |
| 1297641600000 | 379.15 |
| 1297728000000 | 378.52 |
| 1297814400000 | 380.72 |
| 1297900800000 | 380.36 |
| 1297987200000 | 383.44 |
| 1298246400000 | 383.79 |
| 1298332800000 | 378.3 |
| 1298419200000 | 375.79 |
| 1298505600000 | 373.35 |
| 1298592000000 | 375.32 |
| 1298851200000 | 376.95 |
| 1298937600000 | 379.26 |
| 1299024000000 | 378.16 |
| 1299110400000 | 381.85 |
| 1299196800000 | 384.61 |
| 1299456000000 | 383.16 |
| 1299542400000 | 383.5 |
| 1299628800000 | 383.79 |
| 1299715200000 | 380.34 |
| 1299801600000 | 378.22 |
| 1300060800000 | 379.79 |
| 1300147200000 | 371.99 |
| 1300233600000 | 373.35 |
| 1300320000000 | 373.59 |
| 1300406400000 | 375.42 |
| 1300665600000 | 379.03 |
| 1300752000000 | 381.24 |
| 1300838400000 | 383.26 |
| 1300924800000 | 385.48 |
| 1301011200000 | 387.76 |
| 1301270400000 | 386.69 |
| 1301356800000 | 388.16 |
| 1301443200000 | 391.97 |
| 1301529600000 | 394.27 |
| 1301616000000 | 398.03 |
| 1301875200000 | 398.59 |
| 1301961600000 | 398.65 |
| 1302048000000 | 403.22 |
| 1302134400000 | 403.9 |
| 1302220800000 | 405.56 |
| 1302480000000 | 404.54 |
| 1302566400000 | 400.22 |
| 1302652800000 | 402.03 |
| 1302739200000 | 402.05 |
| 1302825600000 | 401.18 |
| 1303084800000 | 400.35 |
| 1303171200000 | 399.4 |
| 1303257600000 | 406.18 |
| 1303344000000 | 409.25 |
| 1303776000000 | 409.07 |
| 1303862400000 | 412.4 |
| 1303948800000 | 413.98 |
| 1304035200000 | 415.45 |
| 1304294400000 | 416.16 |
| 1304380800000 | 413.65 |
| 1304467200000 | 412.39 |
| 1304553600000 | 411.45 |
| 1304640000000 | 410.62 |
| 1304899200000 | 411.81 |
| 1304985600000 | 413.36 |
| 1305072000000 | 414 |
| 1305158400000 | 410.63 |
| 1305244800000 | 410.37 |
| 1305504000000 | 407.33 |
| 1305590400000 | 405.17 |
| 1305676800000 | 407.79 |
| 1305763200000 | 407.27 |
| 1305849600000 | 406.57 |
| 1306108800000 | 400.66 |
| 1306195200000 | 402.86 |
| 1306281600000 | 401.03 |
| 1306368000000 | 403.73 |
| 1306454400000 | 406.63 |
| 1306713600000 | 407.87 |
| 1306800000000 | 413.64 |
| 1306886400000 | 415.04 |
| 1306972800000 | 414.67 |
| 1307059200000 | 416.25 |
| 1307318400000 | 415.15 |
| 1307404800000 | 416.33 |
| 1307491200000 | 413.95 |
| 1307577600000 | 412.48 |
| 1307664000000 | 409.55 |
| 1307923200000 | 406.97 |
| 1308009600000 | 410.35 |
| 1308096000000 | 411.61 |
| 1308182400000 | 404.04 |
| 1308268800000 | 406.82 |
| 1308528000000 | 404.26 |
| 1308614400000 | 408.13 |
| 1308700800000 | 408.81 |
| 1308787200000 | 405.34 |
| 1308873600000 | 406.25 |
| 1309132800000 | 405.05 |
| 1309219200000 | 406.81 |
| 1309305600000 | 410.91 |
| 1309392000000 | 415.73 |
| 1309478400000 | 418.92 |
| 1309737600000 | 421.61 |
| 1309824000000 | 420.7 |
| 1309910400000 | 419.93 |
| 1309996800000 | 421.47 |
| 1310083200000 | 421.71 |
| 1310342400000 | 417.49 |
| 1310428800000 | 412.61 |
| 1310515200000 | 416.39 |
| 1310601600000 | 415.83 |
| 1310688000000 | 417.53 |
| 1310947200000 | 415.63 |
| 1311033600000 | 417.18 |
| 1311120000000 | 419.92 |
| 1311206400000 | 421.31 |
| 1311292800000 | 423.63 |
| 1311552000000 | 421.47 |
| 1311638400000 | 425 |
| 1311724800000 | 424.81 |
| 1311811200000 | 425.47 |
| 1311897600000 | 422.75 |
| 1312156800000 | 426.52 |
| 1312243200000 | 423.05 |
| 1312329600000 | 417.68 |
| 1312416000000 | 411.73 |
| 1312502400000 | 398.28 |
| 1312761600000 | 382.64 |
| 1312848000000 | 378.84 |
| 1312934400000 | 385.76 |
| 1313020800000 | 409.28 |
| 1313107200000 | 389.29 |
| 1313366400000 | 396.55 |
| 1313452800000 | 397.84 |
| 1313539200000 | 400.28 |
| 1313625600000 | 395.15 |
| 1313712000000 | 389.57 |
| 1313971200000 | 388.54 |
| 1314057600000 | 394.44 |
| 1314144000000 | 391.84 |
| 1314230400000 | 390.01 |
| 1314316800000 | 389.38 |
| 1314576000000 | 396.01 |
| 1314662400000 | 396.93 |
| 1314748800000 | 401.8 |
| 1314835200000 | 402.98 |
| 1314921600000 | 401.09 |
| 1315180800000 | 393.94 |
| 1315267200000 | 390.24 |
| 1315353600000 | 395.39 |
| 1315440000000 | 396.05 |
| 1315526400000 | 392.53 |
| 1315785600000 | 388.51 |
| 1315872000000 | 383.74 |
| 1315958400000 | 379.15 |
| 1316044800000 | 383.83 |
| 1316131200000 | 388.09 |
| 1316390400000 | 379.71 |
| 1316476800000 | 379.61 |
| 1316563200000 | 376.56 |
| 1316649600000 | 360.42 |
| 1316736000000 | 352.49 |
| 1316995200000 | 346.49 |
| 1317081600000 | 358.61 |
| 1317168000000 | 358.06 |
| 1317254400000 | 357.31 |
| 1317340800000 | 355.32 |
| 1317600000000 | 346.53 |
| 1317686400000 | 342.86 |
| 1317772800000 | 345.54 |
| 1317859200000 | 351.61 |
| 1317945600000 | 356.48 |
| 1318204800000 | 358.84 |
| 1318291200000 | 362.06 |
| 1318377600000 | 364.89 |
| 1318464000000 | 367.27 |
| 1318550400000 | 368.82 |
| 1318809600000 | 372.21 |
| 1318896000000 | 367.19 |
| 1318982400000 | 369.32 |
| 1319068800000 | 363.42 |
| 1319155200000 | 364.87 |
| 1319414400000 | 370.36 |
| 1319500800000 | 371.47 |
| 1319587200000 | 372.48 |
| 1319673600000 | 379.92 |
| 1319760000000 | 385.27 |
| 1320019200000 | 383.63 |
| 1320105600000 | 377.13 |
| 1320192000000 | 378.04 |
| 1320278400000 | 377.23 |
| 1320364800000 | 381.58 |
| 1320624000000 | 381.4 |
| 1320710400000 | 383.2 |
| 1320796800000 | 381.64 |
| 1320883200000 | 374.72 |
| 1320969600000 | 378.17 |
| 1321228800000 | 380.37 |
| 1321315200000 | 379.28 |
| 1321401600000 | 378.76 |
| 1321488000000 | 377.58 |
| 1321574400000 | 372.75 |
| 1321833600000 | 365.49 |
| 1321920000000 | 365.53 |
| 1322006400000 | 361.15 |
| 1322092800000 | 363.61 |
| 1322179200000 | 360.77 |
| 1322438400000 | 364.88 |
| 1322524800000 | 366.81 |
| 1322611200000 | 372.06 |
| 1322697600000 | 380.82 |
| 1322784000000 | 382.43 |
| 1323043200000 | 382.35 |
| 1323129600000 | 380.08 |
| 1323216000000 | 382.81 |
| 1323302400000 | 381.43 |
| 1323388800000 | 377.71 |
| 1323648000000 | 377.08 |
| 1323734400000 | 375.22 |
| 1323820800000 | 373.06 |
| 1323907200000 | 371.53 |
| 1323993600000 | 372.83 |
| 1324252800000 | 367.94 |
| 1324339200000 | 370.13 |
| 1324425600000 | 377.67 |
| 1324512000000 | 376.8 |
| 1324598400000 | 381.21 |
| 1324944000000 | 380 |
| 1325030400000 | 379.33 |
| 1325116800000 | 379.51 |
| 1325203200000 | 380.43 |
| 1325462400000 | 378.43 |
| 1325548800000 | 382.25 |
| 1325635200000 | 383.24 |
| 1325721600000 | 383.71 |
| 1325808000000 | 382.72 |
| 1326067200000 | 384.75 |
| 1326153600000 | 390.56 |
| 1326240000000 | 390.73 |
| 1326326400000 | 391.36 |
| 1326412800000 | 390.2 |
| 1326672000000 | 388.27 |
| 1326758400000 | 394.51 |
| 1326844800000 | 395.83 |
| 1326931200000 | 397.3 |
| 1327017600000 | 397.27 |
| 1327276800000 | 397.89 |
| 1327363200000 | 397.68 |
| 1327449600000 | 397.82 |
| 1327536000000 | 401.66 |
| 1327622400000 | 401.41 |
| 1327881600000 | 405.47 |
| 1327968000000 | 411.17 |
| 1328054400000 | 412.26 |
| 1328140800000 | 418.21 |
| 1328227200000 | 419.54 |
| 1328486400000 | 417.82 |
| 1328572800000 | 420.39 |
| 1328659200000 | 425.29 |
| 1328745600000 | 426.9 |
| 1328832000000 | 423.9 |
| 1329091200000 | 427.96 |
| 1329177600000 | 425.74 |
| 1329264000000 | 430.73 |
| 1329350400000 | 426.4 |
| 1329436800000 | 428.75 |
| 1329696000000 | 431.95 |
| 1329782400000 | 431.49 |
| 1329868800000 | 433.86 |
| 1329955200000 | 433.21 |
| 1330041600000 | 435.55 |
| 1330300800000 | 434.57 |
| 1330387200000 | 436.31 |
| 1330473600000 | 442.19 |
| 1330560000000 | 442.66 |
| 1330646400000 | 443.26 |
| 1330905600000 | 438.6 |
| 1330992000000 | 434.22 |
| 1331078400000 | 433.27 |
| 1331164800000 | 437.17 |
| 1331251200000 | 438.97 |
| 1331510400000 | 434.87 |
| 1331596800000 | 437.77 |
| 1331683200000 | 439.28 |
| 1331769600000 | 438.87 |
| 1331856000000 | 437.41 |
| 1332115200000 | 437.17 |
| 1332201600000 | 434.72 |
| 1332288000000 | 435.03 |
| 1332374400000 | 435.31 |
| 1332460800000 | 435.04 |
| 1332720000000 | 435.49 |
| 1332806400000 | 438.2 |
| 1332892800000 | 437.02 |
| 1332979200000 | 431.71 |
| 1333065600000 | 435.1 |
| 1333324800000 | 436.86 |
| 1333411200000 | 435.84 |
| 1333497600000 | 431.91 |
| 1333584000000 | 429.02 |
| 1334016000000 | 427.1 |
| 1334102400000 | 426.63 |
| 1334188800000 | 428.71 |
| 1334275200000 | 430.04 |
| 1334534400000 | 428.06 |
| 1334620800000 | 427.54 |
| 1334707200000 | 427.26 |
| 1334793600000 | 427.56 |
| 1334880000000 | 426.76 |
| 1335139200000 | 425.21 |
| 1335225600000 | 426.14 |
| 1335312000000 | 427.28 |
| 1335398400000 | 428.57 |
| 1335484800000 | 430.17 |
| 1335744000000 | 432.55 |
| 1335830400000 | 432.26 |
| 1335916800000 | 436.99 |
| 1336003200000 | 436.02 |
| 1336089600000 | 435.12 |
| 1336348800000 | 431.77 |
| 1336435200000 | 431.27 |
| 1336521600000 | 426.77 |
| 1336608000000 | 428.22 |
| 1336694400000 | 425.46 |
| 1336953600000 | 419.86 |
| 1337040000000 | 417.94 |
| 1337126400000 | 412.24 |
| 1337212800000 | 413.34 |
| 1337299200000 | 407.01 |
| 1337558400000 | 407.46 |
| 1337644800000 | 410.69 |
| 1337731200000 | 404.08 |
| 1337817600000 | 404.39 |
| 1337904000000 | 404.76 |
| 1338163200000 | 407.47 |
| 1338249600000 | 410.26 |
| 1338336000000 | 405.38 |
| 1338422400000 | 407.43 |
| 1338508800000 | 402.98 |
| 1338768000000 | 399.21 |
| 1338854400000 | 400.49 |
| 1338940800000 | 405.42 |
| 1339027200000 | 407.29 |
| 1339113600000 | 405.31 |
| 1339372800000 | 407.7 |
| 1339459200000 | 407.02 |
| 1339545600000 | 408.34 |
| 1339632000000 | 405.8 |
| 1339718400000 | 407.38 |
| 1339977600000 | 409.73 |
| 1340064000000 | 412.13 |
| 1340150400000 | 413.86 |
| 1340236800000 | 411.08 |
| 1340323200000 | 407.31 |
| 1340582400000 | 406.65 |
| 1340668800000 | 408.64 |
| 1340755200000 | 411.13 |
| 1340841600000 | 410.21 |
| 1340928000000 | 419.07 |
| 1341187200000 | 422.36 |
| 1341273600000 | 425.01 |
| 1341360000000 | 425.67 |
| 1341446400000 | 425.7 |
| 1341532800000 | 423.54 |
| 1341792000000 | 421.19 |
| 1341878400000 | 422.01 |
| 1341964800000 | 422.24 |
| 1342051200000 | 417.98 |
| 1342137600000 | 420.37 |
| 1342396800000 | 422.2 |
| 1342483200000 | 425.54 |
| 1342569600000 | 425.38 |
| 1342656000000 | 426.88 |
| 1342742400000 | 426.15 |
| 1343001600000 | 420.01 |
| 1343088000000 | 420.27 |
| 1343174400000 | 419.87 |
| 1343260800000 | 421.83 |
| 1343347200000 | 427.77 |
| 1343606400000 | 430.09 |
| 1343692800000 | 432.89 |
| 1343779200000 | 433.31 |
| 1343865600000 | 431.22 |
| 1343952000000 | 434.36 |
| 1344211200000 | 438.02 |
| 1344297600000 | 437.61 |
| 1344384000000 | 438.28 |
| 1344470400000 | 440.83 |
| 1344556800000 | 440.83 |
| 1344816000000 | 439.97 |
| 1344902400000 | 442.63 |
| 1344988800000 | 441.91 |
| 1345075200000 | 443.56 |
| 1345161600000 | 441.88 |
| 1345420800000 | 440.8 |
| 1345507200000 | 443.99 |
| 1345593600000 | 443.84 |
| 1345680000000 | 445.68 |
| 1345766400000 | 443.72 |
| 1346025600000 | 443.07 |
| 1346112000000 | 441.85 |
| 1346198400000 | 440.17 |
| 1346284800000 | 437.34 |
| 1346371200000 | 437.8 |
| 1346630400000 | 440.47 |
| 1346716800000 | 439.68 |
| 1346803200000 | 437.8 |
| 1346889600000 | 438.75 |
| 1346976000000 | 442.91 |
| 1347235200000 | 444.41 |
| 1347321600000 | 443.57 |
| 1347408000000 | 441.54 |
| 1347494400000 | 442.47 |
| 1347580800000 | 450.94 |
| 1347840000000 | 451.78 |
| 1347926400000 | 450.76 |
| 1348012800000 | 452.61 |
| 1348099200000 | 449.54 |
| 1348185600000 | 451.72 |
| 1348444800000 | 449.75 |
| 1348531200000 | 449.62 |
| 1348617600000 | 446.94 |
| 1348704000000 | 449.23 |
| 1348790400000 | 452.87 |
| 1349049600000 | 452.2 |
| 1349136000000 | 452.84 |
| 1349222400000 | 451.5 |
| 1349308800000 | 451.96 |
| 1349395200000 | 453.38 |
| 1349654400000 | 449.28 |
| 1349740800000 | 450.47 |
| 1349827200000 | 450.19 |
| 1349913600000 | 449.84 |
| 1350000000000 | 450.72 |
| 1350259200000 | 449.73 |
| 1350345600000 | 451.74 |
| 1350432000000 | 453.22 |
| 1350518400000 | 453.46 |
| 1350604800000 | 451.61 |
| 1350864000000 | 451.44 |
| 1350950400000 | 449.44 |
| 1351036800000 | 449.36 |
| 1351123200000 | 450.48 |
| 1351209600000 | 446.96 |
| 1351468800000 | 444.28 |
| 1351555200000 | 447.29 |
| 1351641600000 | 447.67 |
| 1351728000000 | 448.97 |
| 1351814400000 | 448.72 |
| 1352073600000 | 448.14 |
| 1352160000000 | 449.07 |
| 1352246400000 | 449.5 |
| 1352332800000 | 447.12 |
| 1352419200000 | 446.66 |
| 1352678400000 | 445.99 |
| 1352764800000 | 444.04 |
| 1352851200000 | 442.7 |
| 1352937600000 | 441.48 |
| 1353024000000 | 440.22 |
| 1353283200000 | 442.35 |
| 1353369600000 | 442.89 |
| 1353456000000 | 441.84 |
| 1353542400000 | 442.24 |
| 1353628800000 | 445.45 |
| 1353888000000 | 446.36 |
| 1353974400000 | 446.14 |
| 1354060800000 | 445.57 |
| 1354147200000 | 449.36 |
| 1354233600000 | 451.51 |
| 1354492800000 | 451.24 |
| 1354579200000 | 452.48 |
| 1354665600000 | 454.33 |
| 1354752000000 | 456.46 |
| 1354838400000 | 456.93 |
| 1355097600000 | 456.57 |
| 1355184000000 | 458.67 |
| 1355270400000 | 461.5 |
| 1355356800000 | 462.54 |
| 1355443200000 | 463.04 |
| 1355702400000 | 462.81 |
| 1355788800000 | 464.83 |
| 1355875200000 | 467.91 |
| 1355961600000 | 467.16 |
| 1356048000000 | 463.29 |
| 1356307200000 | 464.36 |
| 1356566400000 | 468.26 |
| 1356652800000 | 470.49 |
| 1356912000000 | 471.33 |
| 1357084800000 | 476.12 |
| 1357171200000 | 479.75 |
| 1357257600000 | 479.71 |
| 1357516800000 | 480.75 |
| 1357603200000 | 479.13 |
| 1357689600000 | 479.73 |
| 1357776000000 | 480.94 |
| 1357862400000 | 481.06 |
| 1358121600000 | 483.8 |
| 1358208000000 | 482.91 |
| 1358294400000 | 482.69 |
| 1358380800000 | 481.53 |
| 1358467200000 | 485.58 |
| 1358726400000 | 484.96 |
| 1358812800000 | 485.22 |
| 1358899200000 | 485.53 |
| 1358985600000 | 485.6 |
| 1359072000000 | 484.93 |
| 1359331200000 | 482.04 |
| 1359417600000 | 483.07 |
| 1359504000000 | 483.28 |
| 1359590400000 | 483.74 |
| 1359676800000 | 486.4 |
| 1359936000000 | 488.04 |
| 1360022400000 | 486.35 |
| 1360108800000 | 485.77 |
| 1360195200000 | 484.89 |
| 1360281600000 | 483.57 |
| 1360540800000 | 482.78 |
| 1360627200000 | 482.87 |
| 1360713600000 | 485.64 |
| 1360800000000 | 486.35 |
| 1360886400000 | 485.76 |
| 1361145600000 | 484.08 |
| 1361232000000 | 483.7 |
| 1361318400000 | 485.36 |
| 1361404800000 | 480.15 |
| 1361491200000 | 481 |
| 1361750400000 | 481.61 |
| 1361836800000 | 479.28 |
| 1361923200000 | 479.81 |
| 1362009600000 | 483.04 |
| 1362096000000 | 484.06 |
| 1362355200000 | 480.69 |
| 1362441600000 | 482.13 |
| 1362528000000 | 485.75 |
| 1362614400000 | 485.9 |
| 1362700800000 | 488.36 |
| 1362960000000 | 487.91 |
| 1363046400000 | 486.49 |
| 1363132800000 | 483.69 |
| 1363219200000 | 482.8 |
| 1363305600000 | 481.86 |
| 1363564800000 | 477.71 |
| 1363651200000 | 477.67 |
| 1363737600000 | 477.54 |
| 1363824000000 | 477.65 |
| 1363910400000 | 476.19 |
| 1364169600000 | 478.93 |
| 1364256000000 | 481.06 |
| 1364342400000 | 481.14 |
| 1364428800000 | 481.72 |
| 1364860800000 | 483.78 |
| 1364947200000 | 484 |
| 1365033600000 | 483.28 |
| 1365120000000 | 481.46 |
| 1365379200000 | 478.49 |
| 1365465600000 | 480.47 |
| 1365552000000 | 482.78 |
| 1365638400000 | 486.61 |
| 1365724800000 | 485.16 |
| 1365984000000 | 481.94 |
| 1366070400000 | 483.32 |
| 1366156800000 | 484.86 |
| 1366243200000 | 484.2 |
| 1366329600000 | 487.57 |
| 1366588800000 | 487.72 |
| 1366675200000 | 487.58 |
| 1366761600000 | 491.52 |
| 1366848000000 | 494.85 |
| 1366934400000 | 494.11 |
| 1367193600000 | 496.42 |
| 1367280000000 | 499.51 |
| 1367366400000 | 499 |
| 1367452800000 | 499.45 |
| 1367539200000 | 500.85 |
| 1367798400000 | 503.96 |
| 1367884800000 | 505.61 |
| 1367971200000 | 511.06 |
| 1368057600000 | 511.52 |
| 1368144000000 | 508.31 |
| 1368403200000 | 506.27 |
| 1368489600000 | 506.69 |
| 1368576000000 | 507.82 |
| 1368662400000 | 507.92 |
| 1368748800000 | 506.52 |
| 1369008000000 | 506.81 |
| 1369094400000 | 508.27 |
| 1369180800000 | 509.46 |
| 1369267200000 | 502.22 |
| 1369353600000 | 501.43 |
| 1369612800000 | 501.65 |
| 1369699200000 | 500.82 |
| 1369785600000 | 498.47 |
| 1369872000000 | 493.59 |
| 1369958400000 | 492.17 |
| 1370217600000 | 488.76 |
| 1370304000000 | 491.27 |
| 1370390400000 | 489.34 |
| 1370476800000 | 485.86 |
| 1370563200000 | 486.16 |
| 1370822400000 | 484.27 |
| 1370908800000 | 477.96 |
| 1370995200000 | 478.24 |
| 1371081600000 | 473.42 |
| 1371168000000 | 475.52 |
| 1371427200000 | 478.5 |
| 1371513600000 | 476.28 |
| 1371600000000 | 475.27 |
| 1371686400000 | 464.31 |
| 1371772800000 | 458.38 |
| 1372032000000 | 454.8 |
| 1372118400000 | 454.11 |
| 1372204800000 | 460.69 |
| 1372291200000 | 465.05 |
| 1372377600000 | 472.49 |
| 1372636800000 | 472.07 |
| 1372723200000 | 469.69 |
| 1372809600000 | 463.61 |
| 1372896000000 | 466.51 |
| 1372982400000 | 467.54 |
| 1373241600000 | 463.73 |
| 1373328000000 | 465.94 |
| 1373414400000 | 467.44 |
| 1373500800000 | 475.07 |
| 1373587200000 | 476.93 |
| 1373846400000 | 481.05 |
| 1373932800000 | 483.68 |
| 1374019200000 | 487.4 |
| 1374105600000 | 487.09 |
| 1374192000000 | 485.3 |
| 1374451200000 | 487.84 |
| 1374537600000 | 492.87 |
| 1374624000000 | 491.71 |
| 1374710400000 | 488.67 |
| 1374796800000 | 488.02 |
| 1375056000000 | 485.31 |
| 1375142400000 | 485.59 |
| 1375228800000 | 481.99 |
| 1375315200000 | 484.05 |
| 1375401600000 | 484.3 |
| 1375660800000 | 488.15 |
| 1375747200000 | 484.71 |
| 1375833600000 | 481.25 |
| 1375920000000 | 483.9 |
| 1376006400000 | 484.69 |
| 1376265600000 | 487.69 |
| 1376352000000 | 490.29 |
| 1376438400000 | 488.7 |
| 1376524800000 | 485.24 |
| 1376611200000 | 485.45 |
| 1376870400000 | 482.76 |
| 1376956800000 | 478.3 |
| 1377043200000 | 476.71 |
| 1377129600000 | 475.93 |
| 1377216000000 | 478.23 |
| 1377475200000 | 479.46 |
| 1377561600000 | 473.28 |
| 1377648000000 | 470.58 |
| 1377734400000 | 475.54 |
| 1377820800000 | 480.1 |
| 1378080000000 | 483.3 |
| 1378166400000 | 483.09 |
| 1378252800000 | 483.31 |
| 1378339200000 | 486.82 |
| 1378425600000 | 489.02 |
| 1378684800000 | 494 |
| 1378771200000 | 497.07 |
| 1378857600000 | 498.06 |
| 1378944000000 | 499.5 |
| 1379030400000 | 496.07 |
| 1379289600000 | 500.98 |
| 1379376000000 | 501.87 |
| 1379462400000 | 500.31 |
| 1379548800000 | 506.09 |
| 1379635200000 | 504.88 |
| 1379894400000 | 507.01 |
| 1379980800000 | 505.96 |
| 1380067200000 | 504.58 |
| 1380153600000 | 502.56 |
| 1380240000000 | 503.02 |
| 1380499200000 | 500.77 |
| 1380585600000 | 501.84 |
| 1380672000000 | 502.42 |
| 1380758400000 | 508.56 |
| 1380844800000 | 509.96 |
| 1381104000000 | 510.01 |
| 1381190400000 | 509.4 |
| 1381276800000 | 505.98 |
| 1381363200000 | 507.06 |
| 1381449600000 | 508.63 |
| 1381708800000 | 506.27 |
| 1381795200000 | 510.2 |
| 1381881600000 | 511.16 |
| 1381968000000 | 511.76 |
| 1382054400000 | 515.37 |
| 1382313600000 | 514.37 |
| 1382400000000 | 513.34 |
| 1382486400000 | 511.11 |
| 1382572800000 | 510.83 |
| 1382659200000 | 509.28 |
| 1382918400000 | 510.34 |
| 1383004800000 | 510.67 |
| 1383091200000 | 513.62 |
| 1383177600000 | 512.49 |
| 1383264000000 | 507.89 |
| 1383523200000 | 506.3 |
| 1383609600000 | 503.16 |
| 1383696000000 | 502.1 |
| 1383782400000 | 501.21 |
| 1383868800000 | 496.88 |
| 1384128000000 | 494.53 |
| 1384214400000 | 492.63 |
| 1384300800000 | 488.36 |
| 1384387200000 | 491.52 |
| 1384473600000 | 495.33 |
| 1384732800000 | 498.13 |
| 1384819200000 | 500.19 |
| 1384905600000 | 498.81 |
| 1384992000000 | 493.55 |
| 1385078400000 | 494.5 |
| 1385337600000 | 495.26 |
| 1385424000000 | 496.49 |
| 1385510400000 | 497.77 |
| 1385596800000 | 500.28 |
| 1385683200000 | 502.3 |
| 1385942400000 | 502.23 |
| 1386028800000 | 499.16 |
| 1386115200000 | 498.01 |
| 1386201600000 | 498.28 |
| 1386288000000 | 498.4 |
| 1386547200000 | 501.43 |
| 1386633600000 | 502.03 |
| 1386720000000 | 498.12 |
| 1386806400000 | 495.58 |
| 1386892800000 | 496.43 |
| 1387152000000 | 494.8 |
| 1387238400000 | 495.07 |
| 1387324800000 | 495.93 |
| 1387411200000 | 494.51 |
| 1387497600000 | 492.99 |
| 1387756800000 | 493.34 |
| 1387843200000 | 494.9 |
| 1388102400000 | 497.17 |
| 1388361600000 | 499.31 |
| 1388448000000 | 500.61 |
| 1388620800000 | 499.06 |
| 1388707200000 | 496.2 |
| 1388966400000 | 492.12 |
| 1389052800000 | 494.64 |
| 1389139200000 | 495.73 |
| 1389225600000 | 492.17 |
| 1389312000000 | 494.87 |
| 1389571200000 | 496.41 |
| 1389657600000 | 495.09 |
| 1389744000000 | 494.89 |
| 1389830400000 | 494.49 |
| 1389916800000 | 493.91 |
| 1390176000000 | 492.83 |
| 1390262400000 | 493.08 |
| 1390348800000 | 494.51 |
| 1390435200000 | 490.45 |
| 1390521600000 | 485.66 |
| 1390780800000 | 479.26 |
| 1390867200000 | 480.11 |
| 1390953600000 | 480.07 |
| 1391040000000 | 480.01 |
| 1391126400000 | 479.89 |
| 1391385600000 | 478.02 |
| 1391472000000 | 476.2 |
| 1391558400000 | 473.31 |
| 1391644800000 | 477.5 |
| 1391731200000 | 481.13 |
| 1391990400000 | 481.34 |
| 1392076800000 | 485.29 |
| 1392163200000 | 489.21 |
| 1392249600000 | 485.45 |
| 1392336000000 | 486.9 |
| 1392595200000 | 490.57 |
| 1392681600000 | 490.53 |
| 1392768000000 | 490.99 |
| 1392854400000 | 488.68 |
| 1392940800000 | 490.64 |
| 1393200000000 | 490.09 |
| 1393286400000 | 490.32 |
| 1393372800000 | 490.95 |
| 1393459200000 | 493.1 |
| 1393545600000 | 494.41 |
| 1393804800000 | 488.61 |
| 1393891200000 | 489.3 |
| 1393977600000 | 492.01 |
| 1394064000000 | 495.61 |
| 1394150400000 | 492.96 |
| 1394409600000 | 490.56 |
| 1394496000000 | 492.15 |
| 1394582400000 | 488.59 |
| 1394668800000 | 490.7 |
| 1394755200000 | 487.54 |
| 1395014400000 | 489.97 |
| 1395100800000 | 491.65 |
| 1395187200000 | 488.87 |
| 1395273600000 | 485 |
| 1395360000000 | 485.86 |
| 1395619200000 | 489.28 |
| 1395705600000 | 493.74 |
| 1395792000000 | 496.49 |
| 1395878400000 | 498.75 |
| 1395964800000 | 501.72 |
| 1396224000000 | 506.19 |
| 1396310400000 | 507.23 |
| 1396396800000 | 508.13 |
| 1396483200000 | 507.4 |
| 1396569600000 | 508.1 |
| 1396828800000 | 509.34 |
| 1396915200000 | 511.84 |
| 1397001600000 | 516.93 |
| 1397088000000 | 520.17 |
| 1397174400000 | 517.81 |
| 1397433600000 | 514.11 |
| 1397520000000 | 512.69 |
| 1397606400000 | 514.76 |
| 1397692800000 | 516.27 |
| 1398124800000 | 516.23 |
| 1398211200000 | 512.9 |
| 1398297600000 | 511.49 |
| 1398384000000 | 503.8 |
| 1398643200000 | 506.49 |
| 1398729600000 | 510.39 |
| 1398816000000 | 509.17 |
| 1398902400000 | 509.29 |
| 1398988800000 | 512.82 |
| 1399248000000 | 513.08 |
| 1399334400000 | 514.05 |
| 1399420800000 | 514.73 |
| 1399507200000 | 517.8 |
| 1399593600000 | 516.24 |
| 1399852800000 | 514.59 |
| 1399939200000 | 515.27 |
| 1400025600000 | 518.22 |
| 1400112000000 | 516.97 |
| 1400198400000 | 517.5 |
| 1400457600000 | 519.04 |
| 1400544000000 | 516.63 |
| 1400630400000 | 516.97 |
| 1400716800000 | 521.23 |
| 1400803200000 | 522.47 |
| 1401062400000 | 523.01 |
| 1401148800000 | 520.42 |
| 1401235200000 | 522.92 |
| 1401321600000 | 524.55 |
| 1401408000000 | 523.15 |
| 1401667200000 | 523.23 |
| 1401753600000 | 523.8 |
| 1401840000000 | 522.63 |
| 1401926400000 | 524.94 |
| 1402012800000 | 525.89 |
| 1402272000000 | 527.61 |
| 1402358400000 | 529.69 |
| 1402444800000 | 529.57 |
| 1402531200000 | 530.13 |
| 1402617600000 | 530.51 |
| 1402876800000 | 529.64 |
| 1402963200000 | 528.7 |
| 1403049600000 | 529.45 |
| 1403136000000 | 531.47 |
| 1403222400000 | 529.67 |
| 1403481600000 | 527.62 |
| 1403568000000 | 529.46 |
| 1403654400000 | 528.34 |
| 1403740800000 | 530.82 |
| 1403827200000 | 531.3 |
| 1404086400000 | 533.49 |
| 1404172800000 | 534.33 |
| 1404259200000 | 535.81 |
| 1404345600000 | 536.24 |
| 1404432000000 | 538.22 |
| 1404691200000 | 538.41 |
| 1404777600000 | 541.07 |
| 1404864000000 | 540.87 |
| 1404950400000 | 541.67 |
| 1405036800000 | 539.78 |
| 1405296000000 | 541.95 |
| 1405382400000 | 541.8 |
| 1405468800000 | 542.49 |
| 1405555200000 | 543.03 |
| 1405641600000 | 542.6 |
| 1405900800000 | 543.46 |
| 1405987200000 | 546.84 |
| 1406073600000 | 549.12 |
| 1406160000000 | 552.35 |
| 1406246400000 | 552.61 |
| 1406505600000 | 553.81 |
| 1406592000000 | 553.09 |
| 1406678400000 | 555.32 |
| 1406764800000 | 551.46 |
| 1406851200000 | 548.55 |
| 1407110400000 | 552.37 |
| 1407196800000 | 548.8 |
| 1407283200000 | 545.89 |
| 1407369600000 | 545.92 |
| 1407456000000 | 544.93 |
| 1407715200000 | 550.02 |
| 1407801600000 | 550.12 |
| 1407888000000 | 553.98 |
| 1407974400000 | 554.75 |
| 1408060800000 | 555.83 |
| 1408320000000 | 554.48 |
| 1408406400000 | 557.17 |
| 1408492800000 | 557.47 |
| 1408579200000 | 557.24 |
| 1408665600000 | 561.63 |
| 1408924800000 | 562.61 |
| 1409011200000 | 563.95 |
| 1409097600000 | 567.34 |
| 1409184000000 | 565.31 |
| 1409270400000 | 565.87 |
| 1409529600000 | 567.26 |
| 1409616000000 | 563.55 |
| 1409702400000 | 568.56 |
| 1409788800000 | 568.95 |
| 1409875200000 | 567.4 |
| 1410134400000 | 568.26 |
| 1410220800000 | 566.52 |
| 1410307200000 | 563 |
| 1410393600000 | 561.2 |
| 1410480000000 | 558.44 |
| 1410739200000 | 553.86 |
| 1410825600000 | 551.17 |
| 1410912000000 | 553.92 |
| 1410998400000 | 551.19 |
| 1411084800000 | 551.36 |
| 1411344000000 | 546.29 |
| 1411430400000 | 544.32 |
| 1411516800000 | 546.48 |
| 1411603200000 | 542.78 |
| 1411689600000 | 541.81 |
| 1411948800000 | 536.34 |
| 1412035200000 | 535.71 |
| 1412121600000 | 533.92 |
| 1412208000000 | 532.33 |
| 1412294400000 | 534.1 |
| 1412553600000 | 535.55 |
| 1412640000000 | 535.7 |
| 1412726400000 | 533.04 |
| 1412812800000 | 536.96 |
| 1412899200000 | 532.95 |
| 1413158400000 | 527.11 |
| 1413244800000 | 527.94 |
| 1413331200000 | 524.07 |
| 1413417600000 | 520.11 |
| 1413504000000 | 519.22 |
| 1413763200000 | 523.25 |
| 1413849600000 | 524.5 |
| 1413936000000 | 526.27 |
| 1414022400000 | 525.78 |
| 1414108800000 | 524.54 |
| 1414368000000 | 524.41 |
| 1414454400000 | 530.38 |
| 1414540800000 | 536.81 |
| 1414627200000 | 537.12 |
| 1414713600000 | 540.43 |
| 1414972800000 | 539.46 |
| 1415059200000 | 538.84 |
| 1415145600000 | 536.18 |
| 1415232000000 | 534.13 |
| 1415318400000 | 533.78 |
| 1415577600000 | 536.9 |
| 1415664000000 | 536.16 |
| 1415750400000 | 535.72 |
| 1415836800000 | 536.31 |
| 1415923200000 | 535.14 |
| 1416182400000 | 532.04 |
| 1416268800000 | 532.8 |
| 1416355200000 | 532.83 |
| 1416441600000 | 533.04 |
| 1416528000000 | 535.54 |
| 1416787200000 | 539.9 |
| 1416873600000 | 540.44 |
| 1416960000000 | 541.79 |
| 1417046400000 | 541.92 |
| 1417132800000 | 540.51 |
| 1417392000000 | 531.87 |
| 1417478400000 | 534.92 |
| 1417564800000 | 536.36 |
| 1417651200000 | 537.99 |
| 1417737600000 | 537.95 |
| 1417996800000 | 534.94 |
| 1418083200000 | 529.96 |
| 1418169600000 | 529 |
| 1418256000000 | 523.67 |
| 1418342400000 | 522.58 |
| 1418601600000 | 516.9 |
| 1418688000000 | 514.17 |
| 1418774400000 | 515.89 |
| 1418860800000 | 520.34 |
| 1418947200000 | 521.35 |
| 1419206400000 | 525.93 |
| 1419292800000 | 524.49 |
| 1419379200000 | 524.49 |
| 1419811200000 | 528.21 |
| 1419897600000 | 527.4 |
| 1419984000000 | 529.31 |
| 1420156800000 | 529.19 |
| 1420416000000 | 523.96 |
| 1420502400000 | 521.34 |
| 1420588800000 | 522.15 |
| 1420675200000 | 528.89 |
| 1420761600000 | 529.98 |
| 1421020800000 | 528 |
| 1421107200000 | 530.99 |
| 1421193600000 | 529.47 |
| 1421280000000 | 528.28 |
| 1421366400000 | 526.79 |
| 1421625600000 | 523.97 |
| 1421712000000 | 525.47 |
| 1421798400000 | 532.26 |
| 1421884800000 | 537.09 |
| 1421971200000 | 540.43 |
| 1422230400000 | 539.31 |
| 1422316800000 | 539.4 |
| 1422403200000 | 538.59 |
| 1422489600000 | 534.45 |
| 1422576000000 | 532.01 |
| 1422835200000 | 531.35 |
| 1422921600000 | 536.79 |
| 1423008000000 | 540.24 |
| 1423094400000 | 540.45 |
| 1423180800000 | 539.52 |
| 1423440000000 | 535.8 |
| 1423526400000 | 535.09 |
| 1423612800000 | 533.02 |
| 1423699200000 | 536.21 |
| 1423785600000 | 541.33 |
| 1424044800000 | 540.45 |
| 1424131200000 | 539.94 |
| 1424217600000 | 539.47 |
| 1424304000000 | 540.28 |
| 1424390400000 | 540.74 |
| 1424649600000 | 540.37 |
| 1424736000000 | 542.82 |
| 1424822400000 | 545.2 |
| 1424908800000 | 546.96 |
| 1424995200000 | 545.28 |
| 1425254400000 | 543.98 |
| 1425340800000 | 541.28 |
| 1425427200000 | 539.97 |
| 1425513600000 | 538.1 |
| 1425600000000 | 536.98 |
| 1425859200000 | 533.7 |
| 1425945600000 | 527.34 |
| 1426032000000 | 523.94 |
| 1426118400000 | 528.43 |
| 1426204800000 | 526.84 |
| 1426464000000 | 526.03 |
| 1426550400000 | 527.61 |
| 1426636800000 | 531.05 |
| 1426723200000 | 535.37 |
| 1426809600000 | 536.16 |
| 1427068800000 | 538.13 |
| 1427155200000 | 541.11 |
| 1427241600000 | 539.6 |
| 1427328000000 | 538.46 |
| 1427414400000 | 536.23 |
| 1427673600000 | 538.47 |
| 1427760000000 | 540.74 |
| 1427846400000 | 540.62 |
| 1427932800000 | 544.94 |
| 1428364800000 | 554.79 |
| 1428451200000 | 559.04 |
| 1428537600000 | 560.26 |
| 1428624000000 | 560.58 |
| 1428883200000 | 563.69 |
| 1428969600000 | 563.13 |
| 1429056000000 | 560.42 |
| 1429142400000 | 566.34 |
| 1429228800000 | 565.33 |
| 1429488000000 | 562.72 |
| 1429574400000 | 564.21 |
| 1429660800000 | 567.69 |
| 1429747200000 | 571.34 |
| 1429833600000 | 576.2 |
| 1430092800000 | 582.85 |
| 1430179200000 | 584.51 |
| 1430265600000 | 584.52 |
| 1430352000000 | 582.52 |
| 1430438400000 | 582.07 |
| 1430697600000 | 581.81 |
| 1430784000000 | 578.8 |
| 1430870400000 | 578.46 |
| 1430956800000 | 568.26 |
| 1431043200000 | 572.68 |
| 1431302400000 | 571.79 |
| 1431388800000 | 570.68 |
| 1431475200000 | 573.27 |
| 1431561600000 | 571.67 |
| 1431648000000 | 574.31 |
| 1431907200000 | 575.08 |
| 1431993600000 | 575.5 |
| 1432080000000 | 572.93 |
| 1432166400000 | 569.98 |
| 1432252800000 | 571.08 |
| 1432512000000 | 570.76 |
| 1432598400000 | 566.92 |
| 1432684800000 | 567.97 |
| 1432771200000 | 563.37 |
| 1432857600000 | 563.04 |
| 1433116800000 | 561.96 |
| 1433203200000 | 558.57 |
| 1433289600000 | 558.6 |
| 1433376000000 | 552.58 |
| 1433462400000 | 549.08 |
| 1433721600000 | 545.69 |
| 1433808000000 | 537.83 |
| 1433894400000 | 544.01 |
| 1433980800000 | 542.68 |
| 1434067200000 | 541.6 |
| 1434326400000 | 537.9 |
| 1434412800000 | 536.37 |
| 1434499200000 | 535.56 |
| 1434585600000 | 540.19 |
| 1434672000000 | 537.19 |
| 1434931200000 | 542.24 |
| 1435017600000 | 541.82 |
| 1435104000000 | 542.15 |
| 1435190400000 | 542.23 |
| 1435276800000 | 540.86 |
| 1435536000000 | 534.02 |
| 1435622400000 | 538.93 |
| 1435708800000 | 541.12 |
| 1435795200000 | 540.02 |
| 1435881600000 | 539.7 |
| 1436140800000 | 533.07 |
| 1436227200000 | 531.04 |
| 1436313600000 | 520.09 |
| 1436400000000 | 521.03 |
| 1436486400000 | 524.8 |
| 1436745600000 | 527.45 |
| 1436832000000 | 527.4 |
| 1436918400000 | 527.28 |
| 1437004800000 | 528.59 |
| 1437091200000 | 527.68 |
| 1437350400000 | 523.03 |
| 1437436800000 | 522.38 |
| 1437523200000 | 518.67 |
| 1437609600000 | 516.11 |
| 1437696000000 | 510.95 |
| 1437955200000 | 502.5 |
| 1438041600000 | 502.58 |
| 1438128000000 | 504.44 |
| 1438214400000 | 503.68 |
| 1438300800000 | 504.59 |
| 1438560000000 | 502.92 |
| 1438646400000 | 500.85 |
| 1438732800000 | 500.56 |
| 1438819200000 | 495.78 |
| 1438905600000 | 495.52 |
| 1439164800000 | 495.77 |
| 1439251200000 | 489.27 |
| 1439337600000 | 482.25 |
| 1439424000000 | 486.96 |
| 1439510400000 | 484.98 |
| 1439769600000 | 478.93 |
| 1439856000000 | 475.39 |
| 1439942400000 | 469.95 |
| 1440028800000 | 468.7 |
| 1440115200000 | 459.96 |
| 1440374400000 | 439.48 |
| 1440460800000 | 445.53 |
| 1440547200000 | 448.04 |
| 1440633600000 | 458.15 |
| 1440720000000 | 464.9 |
| 1440979200000 | 465.75 |
| 1441065600000 | 462.38 |
| 1441152000000 | 459.49 |
| 1441238400000 | 461.69 |
| 1441324800000 | 456.09 |
| 1441584000000 | 452.68 |
| 1441670400000 | 455.85 |
| 1441756800000 | 466.07 |
| 1441843200000 | 468.9 |
| 1441929600000 | 470.34 |
| 1442188800000 | 472.22 |
| 1442275200000 | 471.16 |
| 1442361600000 | 475.21 |
| 1442448000000 | 482.14 |
| 1442534400000 | 483.95 |
| 1442793600000 | 475.08 |
| 1442880000000 | 471 |
| 1442966400000 | 463.88 |
| 1443052800000 | 459.73 |
| 1443139200000 | 460.62 |
| 1443398400000 | 455.73 |
| 1443484800000 | 453.18 |
| 1443571200000 | 458.12 |
| 1443657600000 | 460.55 |
| 1443744000000 | 461.48 |
| 1444003200000 | 469.36 |
| 1444089600000 | 472.51 |
| 1444176000000 | 483.65 |
| 1444262400000 | 482.35 |
| 1444348800000 | 490.21 |
| 1444608000000 | 494.36 |
| 1444694400000 | 490.2 |
| 1444780800000 | 489.17 |
| 1444867200000 | 498.33 |
| 1444953600000 | 497.28 |
| 1445212800000 | 496.66 |
| 1445299200000 | 493.62 |
| 1445385600000 | 489.69 |
| 1445472000000 | 490.51 |
| 1445558400000 | 494.02 |
| 1445817600000 | 496.69 |
| 1445904000000 | 494.04 |
| 1445990400000 | 492.64 |
| 1446076800000 | 484.77 |
| 1446163200000 | 485.99 |
| 1446422400000 | 487.34 |
| 1446508800000 | 490.66 |
| 1446595200000 | 493.64 |
| 1446681600000 | 491.52 |
| 1446768000000 | 484.37 |
| 1447027200000 | 479.05 |
| 1447113600000 | 476.7 |
| 1447200000000 | 474.41 |
| 1447286400000 | 471.97 |
| 1447372800000 | 466.78 |
| 1447632000000 | 465.01 |
| 1447718400000 | 468.6 |
| 1447804800000 | 466.42 |
| 1447891200000 | 474.19 |
| 1447977600000 | 476.73 |
| 1448236800000 | 475.76 |
| 1448323200000 | 474.51 |
| 1448409600000 | 473.4 |
| 1448496000000 | 473.66 |
| 1448582400000 | 469.79 |
| 1448841600000 | 465.59 |
| 1448928000000 | 468.55 |
| 1449014400000 | 466.21 |
| 1449100800000 | 465.14 |
| 1449187200000 | 462.7 |
| 1449446400000 | 461.47 |
| 1449532800000 | 455.59 |
| 1449619200000 | 454.1 |
| 1449705600000 | 445.94 |
| 1449792000000 | 434.89 |
| 1450051200000 | 434.62 |
| 1450137600000 | 441.82 |
| 1450224000000 | 443.47 |
| 1450310400000 | 449.56 |
| 1450396800000 | 445.77 |
| 1450656000000 | 444.42 |
| 1450742400000 | 444.59 |
| 1450828800000 | 447.83 |
| 1450915200000 | 448.87 |
| 1451260800000 | 449.69 |
| 1451347200000 | 449.15 |
| 1451433600000 | 447.02 |
| 1451520000000 | 447.54 |
| 1451865600000 | 435.82 |
| 1451952000000 | 435.57 |
| 1452038400000 | 432.51 |
| 1452124800000 | 424.16 |
| 1452211200000 | 425.14 |
| 1452470400000 | 418.76 |
| 1452556800000 | 420.39 |
| 1452643200000 | 423.64 |
| 1452729600000 | 419.69 |
| 1452816000000 | 412.66 |
| 1453075200000 | 409.64 |
| 1453161600000 | 414.1 |
| 1453248000000 | 407.94 |
| 1453334400000 | 406.02 |
| 1453420800000 | 413.11 |
| 1453680000000 | 416.32 |
| 1453766400000 | 413.94 |
| 1453852800000 | 416.32 |
| 1453939200000 | 422.09 |
| 1454025600000 | 431.46 |
| 1454284800000 | 434.63 |
| 1454371200000 | 429.79 |
| 1454457600000 | 427.04 |
| 1454544000000 | 433.98 |
| 1454630400000 | 434.29 |
| 1454889600000 | 432.72 |
| 1454976000000 | 431.8 |
| 1455062400000 | 433.23 |
| 1455148800000 | 430.57 |
| 1455235200000 | 429.62 |
| 1455494400000 | 436.52 |
| 1455580800000 | 437.6 |
| 1455667200000 | 437.88 |
| 1455753600000 | 441.98 |
| 1455840000000 | 441.11 |
| 1456099200000 | 443.47 |
| 1456185600000 | 443.51 |
| 1456272000000 | 440.69 |
| 1456358400000 | 443.08 |
| 1456444800000 | 445.2 |
| 1456704000000 | 443.97 |
| 1456790400000 | 447.99 |
| 1456876800000 | 452.9 |
| 1456963200000 | 458.41 |
| 1457049600000 | 461.94 |
| 1457308800000 | 466.17 |
| 1457395200000 | 462.73 |
| 1457481600000 | 462.42 |
| 1457568000000 | 463.07 |
| 1457654400000 | 467.1 |
| 1457913600000 | 467.91 |
| 1458000000000 | 462.2 |
| 1458086400000 | 462.47 |
| 1458172800000 | 473.08 |
| 1458259200000 | 479.17 |
| 1458518400000 | 478.88 |
| 1458604800000 | 479.37 |
| 1458691200000 | 476.97 |
| 1458777600000 | 473.88 |
| 1459209600000 | 472.36 |
| 1459296000000 | 481.07 |
| 1459382400000 | 482.13 |
| 1459468800000 | 478.6 |
| 1459728000000 | 478.89 |
| 1459814400000 | 474.33 |
| 1459900800000 | 471.8 |
| 1459987200000 | 470.44 |
| 1460073600000 | 472.39 |
| 1460332800000 | 474.32 |
| 1460419200000 | 476.09 |
| 1460505600000 | 480.6 |
| 1460592000000 | 481.53 |
| 1460678400000 | 483.25 |
| 1460937600000 | 482.65 |
| 1461024000000 | 486.06 |
| 1461110400000 | 483.59 |
| 1461196800000 | 483.76 |
| 1461283200000 | 481.74 |
| 1461542400000 | 480.97 |
| 1461628800000 | 481.36 |
| 1461715200000 | 481.28 |
| 1461801600000 | 481.15 |
| 1461888000000 | 479.99 |
| 1462147200000 | 479.58 |
| 1462233600000 | 476.82 |
| 1462320000000 | 471.42 |
| 1462406400000 | 470.12 |
| 1462492800000 | 468.98 |
| 1462752000000 | 468.27 |
| 1462838400000 | 467.17 |
| 1462924800000 | 466.63 |
| 1463011200000 | 467.17 |
| 1463097600000 | 463.76 |
| 1463356800000 | 462.61 |
| 1463443200000 | 464.91 |
| 1463529600000 | 464.28 |
| 1463616000000 | 458.84 |
| 1463702400000 | 459.56 |
| 1463961600000 | 463.3 |
| 1464048000000 | 462.74 |
| 1464134400000 | 466.53 |
| 1464220800000 | 467.98 |
| 1464307200000 | 471.16 |
| 1464566400000 | 471.8 |
| 1464652800000 | 471.67 |
| 1464739200000 | 472.2 |
| 1464825600000 | 472.51 |
| 1464912000000 | 476.15 |
| 1465171200000 | 480.09 |
| 1465257600000 | 484.47 |
| 1465344000000 | 486.88 |
| 1465430400000 | 485.23 |
| 1465516800000 | 481.98 |
| 1465776000000 | 474.49 |
| 1465862400000 | 474.78 |
| 1465948800000 | 476.97 |
| 1466035200000 | 472.53 |
| 1466121600000 | 475.86 |
| 1466380800000 | 481.55 |
| 1466467200000 | 483.53 |
| 1466553600000 | 484.79 |
| 1466640000000 | 486.18 |
| 1466726400000 | 472.94 |
| 1466985600000 | 473 |
| 1467072000000 | 476.25 |
| 1467158400000 | 483.55 |
| 1467244800000 | 488.32 |
| 1467331200000 | 490.15 |
| 1467590400000 | 492.73 |
| 1467676800000 | 490.28 |
| 1467763200000 | 484.56 |
| 1467849600000 | 487.98 |
| 1467936000000 | 487.48 |
| 1468195200000 | 495.99 |
| 1468281600000 | 499.43 |
| 1468368000000 | 501.42 |
| 1468454400000 | 504.85 |
| 1468540800000 | 508.71 |
| 1468800000000 | 510.28 |
| 1468886400000 | 510.5 |
| 1468972800000 | 510.03 |
| 1469059200000 | 509.69 |
| 1469145600000 | 510.91 |
| 1469404800000 | 510.62 |
| 1469491200000 | 511.38 |
| 1469577600000 | 512.23 |
| 1469664000000 | 512.63 |
| 1469750400000 | 511.79 |
| 1470009600000 | 515.87 |
| 1470096000000 | 515 |
| 1470182400000 | 512.0599 |
| 1470268800000 | 513.16 |
| 1470355200000 | 517.48 |
| 1470614400000 | 521.09 |
| 1470700800000 | 523.6 |
| 1470787200000 | 526.97 |
| 1470873600000 | 526.89 |
| 1470960000000 | 526.51 |
| 1471219200000 | 528.7 |
| 1471305600000 | 528.22 |
| 1471392000000 | 523.52 |
| 1471478400000 | 526.73 |
| 1471564800000 | 521.53 |
| 1471824000000 | 519.71 |
| 1471910400000 | 521.34 |
| 1471996800000 | 520.1799 |
| 1472083200000 | 524.38 |
| 1472169600000 | 524.82 |
| 1472428800000 | 521.38 |
| 1472515200000 | 522.8 |
| 1472601600000 | 521 |
| 1472688000000 | 518.5599 |
| 1472774400000 | 519.55 |
| 1473033600000 | 522.57 |
| 1473120000000 | 527.71 |
| 1473206400000 | 530.17 |
| 1473292800000 | 527.45 |
| 1473379200000 | 522.75 |
| 1473638400000 | 511.28 |
| 1473724800000 | 511.11 |
| 1473811200000 | 510.71 |
| 1473897600000 | 511.73 |
| 1473984000000 | 512.17 |
| 1474243200000 | 519.11 |
| 1474329600000 | 519.75 |
| 1474416000000 | 522.17 |
| 1474502400000 | 526.9299 |
| 1474588800000 | 527.15 |
| 1474848000000 | 523.3099 |
| 1474934400000 | 524.11 |
| 1475020800000 | 523.48 |
| 1475107200000 | 525.6799 |
| 1475193600000 | 521.1 |
| 1475452800000 | 523.77 |
| 1475539200000 | 525.94 |
| 1475625600000 | 525.3 |
| 1475712000000 | 524.5599 |
| 1475798400000 | 522.47 |
| 1476057600000 | 520.22 |
| 1476144000000 | 516.82 |
| 1476230400000 | 512.64 |
| 1476316800000 | 510.16 |
| 1476403200000 | 514.19 |
| 1476662400000 | 513.27 |
| 1476748800000 | 517.87 |
| 1476835200000 | 521.21 |
| 1476921600000 | 521.45 |
| 1477008000000 | 520.82 |
| 1477267200000 | 522.24 |
| 1477353600000 | 525.59 |
| 1477440000000 | 522.79 |
| 1477526400000 | 519.92 |
| 1477612800000 | 519.04 |
| 1477872000000 | 519.69 |
| 1477958400000 | 520.98 |
| 1478044800000 | 516.5 |
| 1478131200000 | 515.91 |
| 1478217600000 | 514.28 |
| 1478476800000 | 517.94 |
| 1478563200000 | 520.13 |
| 1478649600000 | 511.11 |
| 1478736000000 | 512.52 |
| 1478822400000 | 502.18 |
| 1479081600000 | 496.99 |
| 1479168000000 | 498.72 |
| 1479254400000 | 498.49 |
| 1479340800000 | 498.09 |
| 1479427200000 | 496 |
| 1479686400000 | 497.08 |
| 1479772800000 | 500.25 |
| 1479859200000 | 501.91 |
| 1479945600000 | 501.71 |
| 1480032000000 | 503.28 |
| 1480291200000 | 505.64 |
| 1480377600000 | 504.38 |
| 1480464000000 | 506.6 |
| 1480550400000 | 506.06 |
| 1480636800000 | 507.14 |
| 1480896000000 | 505.9 |
| 1480982400000 | 510.53 |
| 1481068800000 | 511.9 |
| 1481155200000 | 517.12 |
| 1481241600000 | 518.1799 |
| 1481500800000 | 515.86 |
| 1481587200000 | 518.32 |
| 1481673600000 | 516.23 |
| 1481760000000 | 511.57 |
| 1481846400000 | 510.93 |
| 1482105600000 | 508.11 |
| 1482192000000 | 507.8 |
| 1482278400000 | 507.98 |
| 1482364800000 | 505 |
| 1482451200000 | 502.36 |
| 1482796800000 | 503.77 |
| 1482883200000 | 506.96 |
| 1482969600000 | 507.85 |
| 1483056000000 | 512.02 |
| 1483315200000 | 512.61 |
| 1483401600000 | 513.4299 |
| 1483488000000 | 515.5599 |
| 1483574400000 | 521.82 |
| 1483660800000 | 521 |
| 1483920000000 | 518.7 |
| 1484006400000 | 522.54 |
| 1484092800000 | 524.5 |
| 1484179200000 | 527.79 |
| 1484265600000 | 527.59 |
| 1484524800000 | 522.33 |
| 1484611200000 | 524.78 |
| 1484697600000 | 525.15 |
| 1484784000000 | 523.3099 |
| 1484870400000 | 523.8 |
| 1485129600000 | 528.26 |
| 1485216000000 | 530.14 |
| 1485302400000 | 530.73 |
| 1485388800000 | 532.84 |
| 1485475200000 | 531.74 |
| 1485734400000 | 530.66 |
| 1485820800000 | 529.38 |
| 1485907200000 | 530.26 |
| 1485993600000 | 531.55 |
| 1486080000000 | 534.05 |
| 1486339200000 | 537.24 |
| 1486425600000 | 537.01 |
| 1486512000000 | 537.69 |
| 1486598400000 | 540.4299 |
| 1486684800000 | 543.47 |
| 1486944000000 | 546.11 |
| 1487030400000 | 546.9299 |
| 1487116800000 | 549.99 |
| 1487203200000 | 550.95 |
| 1487289600000 | 548.7 |
| 1487548800000 | 549.57 |
| 1487635200000 | 548.95 |
| 1487721600000 | 551.9 |
| 1487808000000 | 552.77 |
| 1487894400000 | 551.75 |
| 1488153600000 | 550.9 |
| 1488240000000 | 550.41 |
| 1488326400000 | 550.01 |
| 1488412800000 | 550.4 |
| 1488499200000 | 547.51 |
| 1488758400000 | 548.5599 |
| 1488844800000 | 549.9 |
| 1488931200000 | 550.16 |
| 1489017600000 | 545.98 |
| 1489104000000 | 545.36 |
| 1489363200000 | 549.46 |
| 1489449600000 | 551.4299 |
| 1489536000000 | 552.3 |
| 1489622400000 | 560.0599 |
| 1489708800000 | 564.04 |
| 1489968000000 | 564.89 |
| 1490054400000 | 565.84 |
| 1490140800000 | 562.9 |
| 1490227200000 | 563.73 |
| 1490313600000 | 563.34 |
| 1490572800000 | 563.42 |
| 1490659200000 | 565.42 |
| 1490745600000 | 565.25 |
| 1490832000000 | 564.89 |
| 1490918400000 | 563.78 |
| 1491177600000 | 565.01 |
| 1491264000000 | 564.6799 |
| 1491350400000 | 565.67 |
| 1491436800000 | 562.26 |
| 1491523200000 | 561.11 |
| 1491782400000 | 560.5599 |
| 1491868800000 | 559.28 |
| 1491955200000 | 561.25 |
| 1492041600000 | 563.32 |
| 1492473600000 | 556.58 |
| 1492560000000 | 553.74 |
| 1492646400000 | 554.52 |
| 1492732800000 | 556.37 |
| 1492992000000 | 558.35 |
| 1493078400000 | 565.72 |
| 1493164800000 | 566.57 |
| 1493251200000 | 563.95 |
| 1493337600000 | 563.7 |
| 1493596800000 | 563.73 |
| 1493683200000 | 566.67 |
| 1493769600000 | 566.49 |
| 1493856000000 | 565.72 |
| 1493942400000 | 562.26 |
| 1494201600000 | 565.27 |
| 1494288000000 | 564.07 |
| 1494374400000 | 566.09 |
| 1494460800000 | 566.76 |
| 1494547200000 | 566.88 |
| 1494806400000 | 570.76 |
| 1494892800000 | 571.16 |
| 1494979200000 | 570.75 |
| 1495065600000 | 566.49 |
| 1495152000000 | 567.29 |
| 1495411200000 | 570.88 |
| 1495497600000 | 571.71 |
| 1495584000000 | 572.66 |
| 1495670400000 | 576.72 |
| 1495756800000 | 576.52 |
| 1496016000000 | 575.87 |
| 1496102400000 | 575.12 |
| 1496188800000 | 574.3 |
| 1496275200000 | 573.1 |
| 1496361600000 | 575.69 |
| 1496620800000 | 576.95 |
| 1496707200000 | 576.63 |
| 1496793600000 | 575.03 |
| 1496880000000 | 575.88 |
| 1496966400000 | 574.88 |
| 1497225600000 | 570.92 |
| 1497312000000 | 573.5599 |
| 1497398400000 | 571.09 |
| 1497484800000 | 569.25 |
| 1497571200000 | 568.46 |
| 1497830400000 | 570.7 |
| 1497916800000 | 569.33 |
| 1498003200000 | 568.99 |
| 1498089600000 | 570.42 |
| 1498176000000 | 570.7 |
| 1498435200000 | 574.8099 |
| 1498521600000 | 575 |
| 1498608000000 | 573.05 |
| 1498694400000 | 575.03 |
| 1498780800000 | 574.28 |
| 1499040000000 | 575.58 |
| 1499126400000 | 574.3 |
| 1499212800000 | 575.55 |
| 1499299200000 | 573.97 |
| 1499385600000 | 571.12 |
| 1499644800000 | 571.61 |
| 1499731200000 | 574.0599 |
| 1499817600000 | 577.97 |
| 1499904000000 | 581.35 |
| 1499990400000 | 581.85 |
| 1500249600000 | 583.71 |
| 1500336000000 | 584.89 |
| 1500422400000 | 586.62 |
| 1500508800000 | 584.77 |
| 1500595200000 | 585.24 |
| 1500854400000 | 588.13 |
| 1500940800000 | 587.9 |
| 1501027200000 | 587.49 |
| 1501113600000 | 591.28 |
| 1501200000000 | 589.1799 |
| 1501459200000 | 590.46 |
| 1501545600000 | 594.25 |
| 1501632000000 | 595.27 |
| 1501718400000 | 594.41 |
| 1501804800000 | 596.76 |
| 1502064000000 | 597.38 |
| 1502150400000 | 597.09 |
| 1502236800000 | 593.67 |
| 1502323200000 | 587.83 |
| 1502409600000 | 584.05 |
| 1502668800000 | 584.76 |
| 1502755200000 | 586.38 |
| 1502841600000 | 587.66 |
| 1502928000000 | 589.28 |
| 1503014400000 | 587.9299 |
| 1503273600000 | 588.3099 |
| 1503360000000 | 590.6 |
| 1503446400000 | 590.95 |
| 1503532800000 | 593.57 |
| 1503619200000 | 597.21 |
| 1503878400000 | 601.01 |
| 1503964800000 | 600.75 |
| 1504051200000 | 602.05 |
| 1504137600000 | 602.73 |
| 1504224000000 | 603.41 |
| 1504483200000 | 602.19 |
| 1504569600000 | 603.89 |
| 1504656000000 | 601.54 |
| 1504742400000 | 603.76 |
| 1504828800000 | 606.96 |
| 1505088000000 | 607.42 |
| 1505174400000 | 608.26 |
| 1505260800000 | 606.25 |
| 1505347200000 | 607.22 |
| 1505433600000 | 609.84 |
| 1505692800000 | 610.42 |
| 1505779200000 | 608.51 |
| 1505865600000 | 608.21 |
| 1505952000000 | 607.49 |
| 1506038400000 | 605.49 |
| 1506297600000 | 601.17 |
| 1506384000000 | 601.0599 |
| 1506470400000 | 601.4 |
| 1506556800000 | 598.3099 |
| 1506643200000 | 603.21 |
| 1506902400000 | 602.73 |
| 1506988800000 | 604.02 |
| 1507075200000 | 604.48 |
| 1507161600000 | 606.13 |
| 1507248000000 | 607.53 |
| 1507507200000 | 607 |
| 1507593600000 | 609.07 |
| 1507680000000 | 612.46 |
| 1507766400000 | 613.9 |
| 1507852800000 | 615.33 |
| 1508112000000 | 618.1 |
| 1508198400000 | 615.65 |
| 1508284800000 | 614.9 |
| 1508371200000 | 610.53 |
| 1508457600000 | 611.85 |
| 1508716800000 | 610.5 |
| 1508803200000 | 612.5 |
| 1508889600000 | 612.79 |
| 1508976000000 | 611.58 |
| 1509062400000 | 611.77 |
| 1509321600000 | 613.09 |
| 1509408000000 | 613.89 |
| 1509494400000 | 614.35 |
| 1509580800000 | 613.02 |
| 1509667200000 | 613.41 |
| 1509926400000 | 613.91 |
| 1510012800000 | 616.08 |
| 1510099200000 | 617.24 |
| 1510185600000 | 616.12 |
| 1510272000000 | 614.36 |
| 1510531200000 | 611.52 |
| 1510617600000 | 611.8099 |
| 1510704000000 | 608.75 |
| 1510790400000 | 608.24 |
| 1510876800000 | 611.17 |
| 1511136000000 | 611.25 |
| 1511222400000 | 614.29 |
| 1511308800000 | 618.98 |
| 1511395200000 | 619.05 |
| 1511481600000 | 618.38 |
| 1511740800000 | 616.49 |
| 1511827200000 | 615.28 |
| 1511913600000 | 615.62 |
| 1512000000000 | 613.45 |
| 1512086400000 | 614.23 |
| 1512345600000 | 614.54 |
| 1512432000000 | 613.02 |
| 1512518400000 | 608.47 |
| 1512604800000 | 607.63 |
| 1512691200000 | 609.02 |
| 1512950400000 | 611.51 |
| 1513036800000 | 611.61 |
| 1513123200000 | 614.6799 |
| 1513209600000 | 618.03 |
| 1513296000000 | 617.36 |
| 1513555200000 | 621.71 |
| 1513641600000 | 620.59 |
| 1513728000000 | 621.19 |
| 1513814400000 | 620.36 |
| 1513900800000 | 623.38 |
| 1514332800000 | 625.61 |
| 1514419200000 | 628.94 |
| 1514505600000 | 634.39 |
| 1514851200000 | 637.66 |
| 1514937600000 | 641.73 |
| 1515024000000 | 645.71 |
| 1515110400000 | 649.57 |
| 1515369600000 | 651.71 |
| 1515456000000 | 652.16 |
| 1515542400000 | 651.46 |
| 1515628800000 | 651.67 |
| 1515715200000 | 655.52 |
| 1515974400000 | 658.75 |
| 1516060800000 | 661.04 |
| 1516147200000 | 663.28 |
| 1516233600000 | 666.03 |
| 1516320000000 | 667.92 |
| 1516579200000 | 671.19 |
| 1516665600000 | 675.01 |
| 1516752000000 | 679.65 |
| 1516838400000 | 683.79 |
| 1516924800000 | 686.64 |
| 1517184000000 | 686.17 |
| 1517270400000 | 678.46 |
| 1517356800000 | 680.41 |
| 1517443200000 | 678.69 |
| 1517529600000 | 675.29 |
| 1517788800000 | 668.73 |
| 1517875200000 | 647.12 |
| 1517961600000 | 652.3 |
| 1518048000000 | 648.26 |
| 1518134400000 | 638.82 |
| 1518393600000 | 640.8099 |
| 1518480000000 | 644.4 |
| 1518566400000 | 647.53 |
| 1518652800000 | 652.98 |
| 1518739200000 | 654.23 |
| 1518998400000 | 654.4299 |
| 1519084800000 | 652.51 |
| 1519171200000 | 661.62 |
| 1519257600000 | 658.01 |
| 1519344000000 | 664.14 |
| 1519603200000 | 667.59 |
| 1519689600000 | 665.1 |
| 1519776000000 | 661.45 |
| 1519862400000 | 659.4299 |
| 1519948800000 | 655.02 |
| 1520208000000 | 651.6799 |
| 1520294400000 | 656.63 |
| 1520380800000 | 654.38 |
| 1520467200000 | 656.98 |
| 1520553600000 | 660.22 |
| 1520812800000 | 666.07 |
| 1520899200000 | 668.39 |
| 1520985600000 | 666.59 |
| 1521072000000 | 665.15 |
| 1521158400000 | 664.53 |
| 1521417600000 | 662.21 |
| 1521504000000 | 661.04 |
| 1521590400000 | 661.51 |
| 1521676800000 | 661.3 |
| 1521763200000 | 656.19 |
| 1522022400000 | 656.3 |
| 1522108800000 | 659.91 |
| 1522195200000 | 655.62 |
| 1522281600000 | 654.9299 |
| 1522713600000 | 659 |
| 1522800000000 | 655.45 |
| 1522886400000 | 657.54 |
| 1522972800000 | 656.76 |
| 1523232000000 | 655.9299 |
| 1523318400000 | 658.11 |
| 1523404800000 | 658.01 |
| 1523491200000 | 658.3099 |
| 1523577600000 | 655.88 |
| 1523836800000 | 653.3099 |
| 1523923200000 | 653.27 |
| 1524009600000 | 655.51 |
| 1524096000000 | 658.59 |
| 1524182400000 | 654.37 |
| 1524441600000 | 649.73 |
| 1524528000000 | 646.45 |
| 1524614400000 | 642.16 |
| 1524700800000 | 640.29 |
| 1524787200000 | 644.47 |
| 1525046400000 | 648.35 |
| 1525132800000 | 647.6 |
| 1525219200000 | 645.77 |
| 1525305600000 | 642.1 |
| 1525392000000 | 640.28 |
| 1525651200000 | 639.04 |
| 1525737600000 | 639.49 |
| 1525824000000 | 635.49 |
| 1525910400000 | 638.19 |
| 1525996800000 | 644.89 |
| 1526256000000 | 646.32 |
| 1526342400000 | 640.4299 |
| 1526428800000 | 640.37 |
| 1526515200000 | 638.7 |
| 1526601600000 | 637.34 |
| 1526860800000 | 639.62 |
| 1526947200000 | 641.84 |
| 1527033600000 | 638.77 |
| 1527120000000 | 639.55 |
| 1527206400000 | 641.7 |
| 1527465600000 | 643.21 |
| 1527552000000 | 639.59 |
| 1527638400000 | 633.07 |
| 1527724800000 | 638.47 |
| 1527811200000 | 642.98 |
| 1528070400000 | 647.39 |
| 1528156800000 | 647.58 |
| 1528243200000 | 650.64 |
| 1528329600000 | 651.54 |
| 1528416000000 | 646.42 |
| 1528675200000 | 647.11 |
| 1528761600000 | 646.74 |
| 1528848000000 | 644.32 |
| 1528934400000 | 640.73 |
| 1529020800000 | 637.24 |
| 1529280000000 | 634.39 |
| 1529366400000 | 625.1799 |
| 1529452800000 | 627.61 |
| 1529539200000 | 622.37 |
| 1529625600000 | 622.7 |
| 1529884800000 | 617.82 |
| 1529971200000 | 615.44 |
| 1530057600000 | 611.91 |
| 1530144000000 | 605.72 |
| 1530230400000 | 613.38 |
| 1530489600000 | 612.17 |
| 1530576000000 | 610.22 |
| 1530662400000 | 611.15 |
| 1530748800000 | 608.89 |
| 1530835200000 | 608.67 |
| 1531094400000 | 615.17 |
| 1531180800000 | 618.84 |
| 1531267200000 | 613.9 |
| 1531353600000 | 615.62 |
| 1531440000000 | 617.66 |
| 1531699200000 | 615.13 |
| 1531785600000 | 616.08 |
| 1531872000000 | 617.46 |
| 1531958400000 | 614.95 |
| 1532044800000 | 617.62 |
| 1532304000000 | 619.7 |
| 1532390400000 | 622.44 |
| 1532476800000 | 625.62 |
| 1532563200000 | 627.33 |
| 1532649600000 | 628.26 |
| 1532908800000 | 629.89 |
| 1532995200000 | 630.94 |
| 1533081600000 | 632.88 |
| 1533168000000 | 626.71 |
| 1533254400000 | 629.07 |
| 1533513600000 | 628.6 |
| 1533600000000 | 630.3099 |
| 1533686400000 | 631.84 |
| 1533772800000 | 631.99 |
| 1533859200000 | 627.36 |
| 1534118400000 | 618.05 |
| 1534204800000 | 618.94 |
| 1534291200000 | 612.34 |
| 1534377600000 | 612.66 |
| 1534464000000 | 613.59 |
| 1534723200000 | 616.29 |
| 1534809600000 | 621.4 |
| 1534896000000 | 621.69 |
| 1534982400000 | 621.85 |
| 1535068800000 | 620.25 |
| 1535328000000 | 625.66 |
| 1535414400000 | 627.64 |
| 1535500800000 | 627.03 |
| 1535587200000 | 624.3099 |
| 1535673600000 | 625.48 |
| 1535932800000 | 624.3099 |
| 1536019200000 | 622.84 |
| 1536105600000 | 616.89 |
| 1536192000000 | 616.51 |
| 1536278400000 | 615.89 |
| 1536537600000 | 611.07 |
| 1536624000000 | 611.0599 |
| 1536710400000 | 611.12 |
| 1536796800000 | 617.65 |
| 1536883200000 | 620.87 |
| 1537142400000 | 618.85 |
| 1537228800000 | 621.55 |
| 1537315200000 | 625.46 |
| 1537401600000 | 625.97 |
| 1537488000000 | 631.64 |
| 1537747200000 | 629.77 |
| 1537833600000 | 629.05 |
| 1537920000000 | 628.39 |
| 1538006400000 | 632.03 |
| 1538092800000 | 632.05 |
| 1538352000000 | 633.28 |
| 1538438400000 | 627.17 |
| 1538524800000 | 626.22 |
| 1538611200000 | 617.96 |
| 1538697600000 | 611.29 |
| 1538956800000 | 605.72 |
| 1539043200000 | 604.38 |
| 1539129600000 | 604.05 |
| 1539216000000 | 580.98 |
| 1539302400000 | 589.57 |
| 1539561600000 | 584.1799 |
| 1539648000000 | 587.01 |
| 1539734400000 | 587.83 |
| 1539820800000 | 583.89 |
| 1539907200000 | 584.73 |
| 1540166400000 | 586.3099 |
| 1540252800000 | 579.17 |
| 1540339200000 | 579.32 |
| 1540425600000 | 575.24 |
| 1540512000000 | 573.85 |
| 1540771200000 | 571.6799 |
| 1540857600000 | 572.29 |
| 1540944000000 | 580.6799 |
| 1541030400000 | 582.8099 |
| 1541116800000 | 591.27 |
| 1541376000000 | 588.8099 |
| 1541462400000 | 588.9 |
| 1541548800000 | 593.58 |
| 1541635200000 | 596.62 |
| 1541721600000 | 588.6799 |
| 1541980800000 | 587.57 |
| 1542067200000 | 586.8099 |
| 1542153600000 | 587.36 |
| 1542240000000 | 590.45 |
| 1542326400000 | 593.77 |
| 1542585600000 | 596.09 |
| 1542672000000 | 589.5599 |
| 1542758400000 | 589.89 |
| 1542844800000 | 587.82 |
| 1542931200000 | 584.76 |
| 1543190400000 | 586.94 |
| 1543276800000 | 587.33 |
| 1543363200000 | 591.51 |
| 1543449600000 | 591.22 |
| 1543536000000 | 591.7 |
| 1543795200000 | 600.28 |
| 1543881600000 | 600.62 |
| 1543968000000 | 595.55 |
| 1544054400000 | 586.4 |
| 1544140800000 | 587.98 |
| 1544400000000 | 582.8 |
| 1544486400000 | 582.37 |
| 1544572800000 | 586.02 |
| 1544659200000 | 588.88 |
| 1544745600000 | 584.96 |
| 1545004800000 | 584.15 |
| 1545091200000 | 580.69 |
| 1545177600000 | 582.53 |
| 1545264000000 | 578.44 |
| 1545350400000 | 576.57 |
| 1545609600000 | 577.16 |
| 1545868800000 | 573.19 |
| 1545955200000 | 577.1799 |
| 1546214400000 | 578.6799 |
| 1546387200000 | 577.25 |
| 1546473600000 | 576.89 |
| 1546560000000 | 582.42 |
| 1546819200000 | 591.25 |
| 1546905600000 | 590.51 |
| 1546992000000 | 597.28 |
| 1547078400000 | 598.9 |
| 1547164800000 | 599.55 |
| 1547424000000 | 597.04 |
| 1547510400000 | 600.19 |
| 1547596800000 | 602.12 |
| 1547683200000 | 602.25 |
| 1547769600000 | 605.3099 |
| 1548028800000 | 607.01 |
| 1548115200000 | 605.72 |
| 1548201600000 | 610.1799 |
| 1548288000000 | 611.11 |
| 1548374400000 | 614.45 |
| 1548633600000 | 614.12 |
| 1548720000000 | 615.61 |
| 1548806400000 | 618.12 |
| 1548892800000 | 623.25 |
| 1548979200000 | 624.09 |
| 1549238400000 | 625.14 |
| 1549324800000 | 625.98 |
| 1549411200000 | 625.61 |
| 1549497600000 | 623.74 |
| 1549584000000 | 621.92 |
| 1549843200000 | 619.2 |
| 1549929600000 | 620.86 |
| 1550016000000 | 620.24 |
| 1550102400000 | 618.4 |
| 1550188800000 | 617.33 |
| 1550448000000 | 619.86 |
| 1550534400000 | 620.98 |
| 1550620800000 | 625.74 |
| 1550707200000 | 625.33 |
| 1550793600000 | 627.11 |
| 1551052800000 | 631.76 |
| 1551139200000 | 629.7 |
| 1551225600000 | 628.27 |
| 1551312000000 | 625.74 |
| 1551398400000 | 625.34 |
| 1551657600000 | 625.51 |
| 1551744000000 | 625.63 |
| 1551830400000 | 626.38 |
| 1551916800000 | 623.4299 |
| 1552003200000 | 619.11 |
| 1552262400000 | 620.36 |
| 1552348800000 | 623.26 |
| 1552435200000 | 624.16 |
| 1552521600000 | 622.76 |
| 1552608000000 | 626.3099 |
| 1552867200000 | 631.46 |
| 1552953600000 | 631.59 |
| 1553040000000 | 631.08 |
| 1553126400000 | 632.48 |
| 1553212800000 | 629.5 |
| 1553472000000 | 624.85 |
| 1553558400000 | 626.55 |
| 1553644800000 | 624.15 |
| 1553731200000 | 624.12 |
| 1553817600000 | 627.7 |
| 1554076800000 | 631.77 |
| 1554163200000 | 632.39 |
| 1554249600000 | 633.97 |
| 1554336000000 | 633.6799 |
| 1554422400000 | 633.23 |
| 1554681600000 | 633.9299 |
| 1554768000000 | 636.5 |
| 1554854400000 | 637.1799 |
| 1554940800000 | 633.95 |
| 1555027200000 | 635.53 |
| 1555286400000 | 636.5 |
| 1555372800000 | 639.46 |
| 1555459200000 | 641.4299 |
| 1555545600000 | 638.76 |
| 1555977600000 | 638.39 |
| 1556064000000 | 636.69 |
| 1556150400000 | 634.16 |
| 1556236800000 | 634.3 |
| 1556496000000 | 635.5599 |
| 1556582400000 | 636.37 |
| 1556668800000 | 636.3 |
| 1556755200000 | 636.35 |
| 1556841600000 | 638.3 |
| 1557100800000 | 628.77 |
| 1557187200000 | 631.08 |
| 1557273600000 | 625.84 |
| 1557360000000 | 618.04 |
| 1557446400000 | 617.99 |
| 1557705600000 | 612.41 |
| 1557792000000 | 610.36 |
| 1557878400000 | 611.49 |
| 1557964800000 | 609.26 |
| 1558051200000 | 605.24 |
| 1558310400000 | 606.21 |
| 1558396800000 | 609.91 |
| 1558483200000 | 609.27 |
| 1558569600000 | 605.97 |
| 1558656000000 | 607.54 |
| 1558915200000 | 609.99 |
| 1559001600000 | 607.7 |
| 1559088000000 | 606.97 |
| 1559174400000 | 612.03 |
| 1559260800000 | 615.01 |
| 1559520000000 | 617.3 |
| 1559606400000 | 617.71 |
| 1559692800000 | 619.1 |
| 1559779200000 | 620.89 |
| 1559865600000 | 621.67 |
| 1560124800000 | 625.89 |
| 1560211200000 | 628.91 |
| 1560297600000 | 627.87 |
| 1560384000000 | 627.21 |
| 1560470400000 | 626.16 |
| 1560729600000 | 624.95 |
| 1560816000000 | 628.6 |
| 1560902400000 | 635.07 |
| 1560988800000 | 643.23 |
| 1561075200000 | 643.57 |
| 1561334400000 | 646.25 |
| 1561420800000 | 644.8 |
| 1561507200000 | 645.83 |
| 1561593600000 | 647.9 |
| 1561680000000 | 647.08 |
| 1561939200000 | 650.25 |
| 1562025600000 | 649.15 |
| 1562112000000 | 648.22 |
| 1562198400000 | 649.77 |
| 1562284800000 | 649.04 |
| 1562544000000 | 645.36 |
| 1562630400000 | 642.99 |
| 1562716800000 | 645.63 |
| 1562803200000 | 648.19 |
| 1562889600000 | 646.61 |
| 1563148800000 | 648.46 |
| 1563235200000 | 648.22 |
| 1563321600000 | 646.12 |
| 1563408000000 | 645.0599 |
| 1563494400000 | 647.95 |
| 1563753600000 | 645.22 |
| 1563840000000 | 644.13 |
| 1563926400000 | 643.45 |
| 1564012800000 | 646.12 |
| 1564099200000 | 643.29 |
| 1564358400000 | 641.6 |
| 1564444800000 | 640.37 |
| 1564531200000 | 639.28 |
| 1564617600000 | 632.7 |
| 1564704000000 | 620.72 |
| 1564963200000 | 610.9299 |
| 1565049600000 | 608.98 |
| 1565136000000 | 610.16 |
| 1565222400000 | 614.51 |
| 1565308800000 | 612.29 |
| 1565568000000 | 611.15 |
| 1565654400000 | 605.23 |
| 1565740800000 | 604.21 |
| 1565827200000 | 600.32 |
| 1565913600000 | 604.4 |
| 1566172800000 | 606.82 |
| 1566259200000 | 606.38 |
| 1566345600000 | 608.03 |
| 1566432000000 | 607.36 |
| 1566518400000 | 608.19 |
| 1566777600000 | 602.26 |
| 1566864000000 | 602.95 |
| 1566950400000 | 602.92 |
| 1567036800000 | 605.69 |
| 1567123200000 | 613.52 |
| 1567382400000 | 613.71 |
| 1567468800000 | 608.67 |
| 1567555200000 | 616.5 |
| 1567641600000 | 620.95 |
| 1567728000000 | 622.44 |
| 1567987200000 | 623.67 |
| 1568073600000 | 625.19 |
| 1568160000000 | 628.32 |
| 1568246400000 | 630.9299 |
| 1568332800000 | 634.48 |
| 1568592000000 | 638.17 |
| 1568678400000 | 633.42 |
| 1568764800000 | 632.95 |
| 1568851200000 | 630.09 |
| 1568937600000 | 630.4 |
| 1569196800000 | 627.04 |
| 1569283200000 | 623.8 |
| 1569369600000 | 620.6799 |
| 1569456000000 | 621.36 |
| 1569542400000 | 617.92 |
| 1569801600000 | 616.86 |
| 1569888000000 | 615.53 |
| 1569974400000 | 612.48 |
| 1570060800000 | 611.07 |
| 1570147200000 | 612.77 |
| 1570406400000 | 612.1 |
| 1570492800000 | 612.42 |
| 1570579200000 | 610.85 |
| 1570665600000 | 612.11 |
| 1570752000000 | 617.76 |
| 1571011200000 | 622.97 |
| 1571097600000 | 622.8 |
| 1571184000000 | 625.6799 |
| 1571270400000 | 628.8 |
| 1571356800000 | 628.12 |
| 1571616000000 | 627.36 |
| 1571702400000 | 630.07 |
| 1571788800000 | 626.58 |
| 1571875200000 | 630.76 |
| 1571961600000 | 627.8099 |
| 1572220800000 | 629.33 |
| 1572307200000 | 628.74 |
| 1572393600000 | 628.28 |
| 1572480000000 | 627.79 |
| 1572566400000 | 631.19 |
| 1572825600000 | 638.07 |
| 1572912000000 | 640.71 |
| 1572998400000 | 640.47 |
| 1573084800000 | 644.39 |
| 1573171200000 | 643.3 |
| 1573430400000 | 635.78 |
| 1573516800000 | 636.42 |
| 1573603200000 | 630.5599 |
| 1573689600000 | 630.02 |
| 1573776000000 | 635.35 |
| 1574035200000 | 637.98 |
| 1574121600000 | 639.0599 |
| 1574208000000 | 638.64 |
| 1574294400000 | 634.66 |
| 1574380800000 | 636.26 |
| 1574640000000 | 637.19 |
| 1574726400000 | 633.86 |
| 1574812800000 | 634.92 |
| 1574899200000 | 632.42 |
| 1574985600000 | 628.58 |
| 1575244800000 | 628.27 |
| 1575331200000 | 626.64 |
| 1575417600000 | 627.88 |
| 1575504000000 | 630.8099 |
| 1575590400000 | 633.73 |
| 1575849600000 | 635.21 |
| 1575936000000 | 634.46 |
| 1576022400000 | 637.26 |
| 1576108800000 | 643.37 |
| 1576195200000 | 649.87 |
| 1576454400000 | 650.16 |
| 1576540800000 | 655.15 |
| 1576627200000 | 656.66 |
| 1576713600000 | 656.21 |
| 1576800000000 | 654.1799 |
| 1577059200000 | 656.64 |
| 1577145600000 | 655.79 |
| 1577404800000 | 659.92 |
| 1577664000000 | 660.32 |
| 1577750400000 | 659.25 |
| 1577923200000 | 662.28 |
| 1578009600000 | 663.6799 |
| 1578268800000 | 659.24 |
| 1578355200000 | 659.11 |
| 1578441600000 | 656.05 |
| 1578528000000 | 662.82 |
| 1578614400000 | 665.44 |
| 1578873600000 | 668.3 |
| 1578960000000 | 669.53 |
| 1579046400000 | 667.91 |
| 1579132800000 | 669.4 |
| 1579219200000 | 673.8099 |
| 1579478400000 | 673.22 |
| 1579564800000 | 667.14 |
| 1579651200000 | 667.59 |
| 1579737600000 | 662.88 |
| 1579824000000 | 663.57 |
| 1580083200000 | 656.02 |
| 1580169600000 | 655.6 |
| 1580256000000 | 651.61 |
| 1580342400000 | 634.1 |
| 1580428800000 | 631.05 |
| 1580688000000 | 627.83 |
| 1580774400000 | 635.73 |
| 1580860800000 | 638.47 |
| 1580947200000 | 644.04 |
| 1581033600000 | 637.71 |
| 1581292800000 | 634.32 |
| 1581379200000 | 638.97 |
| 1581465600000 | 642.92 |
| 1581552000000 | 641.82 |
| 1581638400000 | 642.26 |
| 1581897600000 | 642.24 |
| 1581984000000 | 637.39 |
| 1582070400000 | 640.52 |
| 1582156800000 | 637.13 |
| 1582243200000 | 632.99 |
| 1582502400000 | 620.38 |
| 1582588800000 | 616.32 |
| 1582675200000 | 612.88 |
| 1582761600000 | 607.13 |
| 1582848000000 | 592.92 |
| 1583107200000 | 594.49 |
| 1583193600000 | 603.99 |
| 1583280000000 | 606.36 |
| 1583366400000 | 606.6 |
| 1583452800000 | 593.44 |
| 1583712000000 | 564.7 |
| 1583798400000 | 563.41 |
| 1583884800000 | 558.44 |
| 1583971200000 | 523.62 |
| 1584057600000 | 516.77 |
| 1584316800000 | 496.29 |
| 1584403200000 | 483.15 |
| 1584489600000 | 462.17 |
| 1584576000000 | 448.21 |
| 1584662400000 | 469.77 |
| 1584921600000 | 445.48 |
| 1585008000000 | 465.88 |
| 1585094400000 | 484.47 |
| 1585180800000 | 492.81 |
| 1585267200000 | 492.37 |
| 1585526400000 | 487.88 |
| 1585612800000 | 500.38 |
| 1585699200000 | 490.07 |
| 1585785600000 | 496.32 |
| 1585872000000 | 493.17 |
| 1586131200000 | 502.2 |
| 1586217600000 | 514.5 |
| 1586304000000 | 516.83 |
| 1586390400000 | 524.42 |
| 1586822400000 | 533.44 |
| 1586908800000 | 527.17 |
| 1586995200000 | 521.87 |
| 1587081600000 | 527.36 |
| 1587340800000 | 527.32 |
| 1587427200000 | 515.38 |
| 1587513600000 | 516.41 |
| 1587600000000 | 520 |
| 1587686400000 | 516.91 |
| 1587945600000 | 526.98 |
| 1588032000000 | 530.84 |
| 1588118400000 | 540.16 |
| 1588204800000 | 545.76 |
| 1588291200000 | 543.55 |
| 1588550400000 | 531.47 |
| 1588636800000 | 534.74 |
| 1588723200000 | 533.39 |
| 1588809600000 | 533.73 |
| 1588896000000 | 539.34 |
| 1589155200000 | 540.17 |
| 1589241600000 | 537.77 |
| 1589328000000 | 536.69 |
| 1589414400000 | 529.4299 |
| 1589500800000 | 530.13 |
| 1589760000000 | 533.75 |
| 1589846400000 | 541.51 |
| 1589932800000 | 543.8099 |
| 1590019200000 | 546.34 |
| 1590105600000 | 536.02 |
| 1590364800000 | 538.23 |
| 1590451200000 | 544.95 |
| 1590537600000 | 546.16 |
| 1590624000000 | 548.15 |
| 1590710400000 | 548.29 |
| 1590969600000 | 556.62 |
| 1591056000000 | 564.8099 |
| 1591142400000 | 576.82 |
| 1591228800000 | 579.2 |
| 1591315200000 | 587.13 |
| 1591574400000 | 590.8099 |
| 1591660800000 | 591.65 |
| 1591747200000 | 589.54 |
| 1591833600000 | 576.52 |
| 1591920000000 | 571.28 |
| 1592179200000 | 560.95 |
| 1592265600000 | 571.37 |
| 1592352000000 | 572.8099 |
| 1592438400000 | 571.37 |
| 1592524800000 | 572.7 |
| 1592784000000 | 571.38 |
| 1592870400000 | 570.07 |
| 1592956800000 | 568.87 |
| 1593043200000 | 568.09 |
| 1593129600000 | 566.86 |
| 1593388800000 | 562.02 |
| 1593475200000 | 564.01 |
| 1593561600000 | 566.35 |
| 1593648000000 | 580.22 |
| 1593734400000 | 587.08 |
| 1593993600000 | 609.89 |
| 1594080000000 | 602.3099 |
| 1594166400000 | 607.33 |
| 1594252800000 | 607.6 |
| 1594339200000 | 596.69 |
| 1594598400000 | 600.36 |
| 1594684800000 | 593.59 |
| 1594771200000 | 591.86 |
| 1594857600000 | 585.5599 |
| 1594944000000 | 585.28 |
| 1595203200000 | 592.91 |
| 1595289600000 | 591.86 |
| 1595376000000 | 590.03 |
| 1595462400000 | 589.78 |
| 1595548800000 | 580.2 |
| 1595808000000 | 576.66 |
| 1595894400000 | 574.38 |
| 1595980800000 | 577.87 |
| 1596067200000 | 579.04 |
| 1596153600000 | 579.97 |
| 1596412800000 | 580.04 |
| 1596499200000 | 585.82 |
| 1596585600000 | 588.05 |
| 1596672000000 | 588.64 |
| 1596758400000 | 586.12 |
| 1597017600000 | 587.27 |
| 1597104000000 | 587.57 |
| 1597190400000 | 588.88 |
| 1597276800000 | 591.84 |
| 1597363200000 | 592.94 |
| 1597622400000 | 600.21 |
| 1597708800000 | 598.97 |
| 1597795200000 | 598.22 |
| 1597881600000 | 588.4 |
| 1597968000000 | 592.66 |
| 1598227200000 | 594.75 |
| 1598313600000 | 596.47 |
| 1598400000000 | 594.5599 |
| 1598486400000 | 592.02 |
| 1598572800000 | 591.32 |
| 1598832000000 | 587.78 |
| 1598918400000 | 587.61 |
| 1599004800000 | 588 |
| 1599091200000 | 587.99 |
| 1599177600000 | 585.03 |
| 1599436800000 | 584.76 |
| 1599523200000 | 588.44 |
| 1599609600000 | 586.47 |
| 1599696000000 | 586.67 |
| 1599782400000 | 584.78 |
| 1600041600000 | 586.85 |
| 1600128000000 | 587.08 |
| 1600214400000 | 587.22 |
| 1600300800000 | 587.35 |
| 1600387200000 | 590.8 |
| 1600646400000 | 583.21 |
| 1600732800000 | 578.85 |
| 1600819200000 | 573.69 |
| 1600905600000 | 563.8 |
| 1600992000000 | 563.17 |
| 1601251200000 | 570 |
| 1601337600000 | 569.57 |
| 1601424000000 | 570.99 |
| 1601510400000 | 571.92 |
| 1601596800000 | 571.03 |
| 1601856000000 | 573.12 |
| 1601942400000 | 579.04 |
| 1602028800000 | 577.37 |
| 1602115200000 | 582.0599 |
| 1602201600000 | 582.52 |
| 1602460800000 | 586.76 |
| 1602547200000 | 585.5 |
| 1602633600000 | 584.34 |
| 1602720000000 | 580.47 |
| 1602806400000 | 583.28 |
| 1603065600000 | 585.54 |
| 1603152000000 | 585.36 |
| 1603238400000 | 588.07 |
| 1603324800000 | 592.32 |
| 1603411200000 | 595.39 |
| 1603670400000 | 595.0599 |
| 1603756800000 | 590.55 |
| 1603843200000 | 586.29 |
| 1603929600000 | 582.82 |
| 1604016000000 | 578.99 |
| 1604275200000 | 582.61 |
| 1604361600000 | 589.04 |
| 1604448000000 | 589.26 |
| 1604534400000 | 598.15 |
| 1604620800000 | 602.05 |
| 1604880000000 | 610.87 |
| 1604966400000 | 616.82 |
| 1605052800000 | 626.4299 |
| 1605139200000 | 621.4 |
| 1605225600000 | 618 |
| 1605484800000 | 623.97 |
| 1605571200000 | 626.98 |
| 1605657600000 | 628.1799 |
| 1605744000000 | 623.49 |
| 1605830400000 | 622.59 |
| 1606089600000 | 627.71 |
| 1606176000000 | 626.97 |
| 1606262400000 | 628.44 |
| 1606348800000 | 631.25 |
| 1606435200000 | 633.97 |
| 1606694400000 | 626.62 |
| 1606780800000 | 633.61 |
| 1606867200000 | 636.11 |
| 1606953600000 | 636.69 |
| 1607040000000 | 642.05 |
| 1607299200000 | 643.59 |
| 1607385600000 | 639.8099 |
| 1607472000000 | 642.91 |
| 1607558400000 | 643.48 |
| 1607644800000 | 645 |
| 1607904000000 | 645.04 |
| 1607990400000 | 642.12 |
| 1608076800000 | 648.83 |
| 1608163200000 | 649.16 |
| 1608249600000 | 650.37 |
| 1608508800000 | 644.04 |
| 1608595200000 | 637.77 |
| 1608681600000 | 638 |
| 1608768000000 | 642.3 |
| 1609113600000 | 648.98 |
| 1609200000000 | 649.48 |
| 1609286400000 | 652.09 |
| 1609372800000 | 652.16 |
| 1609718400000 | 655.12 |
| 1609804800000 | 657.5 |
| 1609891200000 | 658.6 |
| 1609977600000 | 661.87 |
| 1610064000000 | 667.75 |
| 1610323200000 | 668.74 |
| 1610409600000 | 666.22 |
| 1610496000000 | 672.1799 |
| 1610582400000 | 675.45 |
| 1610668800000 | 672.51 |
| 1610928000000 | 673.09 |
| 1611014400000 | 679.12 |
| 1611100800000 | 674.07 |
| 1611187200000 | 674.73 |
| 1611273600000 | 667.08 |
| 1611532800000 | 667.57 |
| 1611619200000 | 662.58 |
| 1611705600000 | 664.28 |
| 1611792000000 | 656.07 |
| 1611878400000 | 648.34 |
| 1612137600000 | 653.39 |
| 1612224000000 | 658.3099 |
| 1612310400000 | 658.83 |
| 1612396800000 | 658.22 |
| 1612483200000 | 659.63 |
| 1612742400000 | 660.07 |
| 1612828800000 | 660.9 |
| 1612915200000 | 663.11 |
| 1613001600000 | 664.46 |
| 1613088000000 | 664.4299 |
| 1613347200000 | 665.3 |
| 1613433600000 | 671.26 |
| 1613520000000 | 676.94 |
| 1613606400000 | 676.42 |
| 1613692800000 | 679.49 |
| 1613952000000 | 685.9 |
| 1614038400000 | 692.08 |
| 1614124800000 | 685.96 |
| 1614211200000 | 699.25 |
| 1614297600000 | 688.9299 |
| 1614556800000 | 690.4 |
| 1614643200000 | 687.45 |
| 1614729600000 | 700.04 |
| 1614816000000 | 694.08 |
| 1614902400000 | 693.67 |
| 1615161600000 | 691.97 |
| 1615248000000 | 690.79 |
| 1615334400000 | 693.85 |
| 1615420800000 | 700.14 |
| 1615507200000 | 702.51 |
| 1615766400000 | 709.16 |
| 1615852800000 | 712.12 |
| 1615939200000 | 710.13 |
| 1616025600000 | 712.29 |
| 1616112000000 | 707.12 |
| 1616371200000 | 711.49 |
| 1616457600000 | 706.85 |
| 1616544000000 | 701.66 |
| 1616630400000 | 700.4 |
| 1616716800000 | 703.36 |
| 1616976000000 | 712.61 |
| 1617062400000 | 715.39 |
| 1617148800000 | 711.44 |
| 1617235200000 | 711.6 |
| 1617667200000 | 712.97 |
| 1617753600000 | 715.65 |
| 1617840000000 | 718.22 |
| 1617926400000 | 714.85 |
| 1618185600000 | 716.25 |
| 1618272000000 | 715.45 |
| 1618358400000 | 719.13 |
| 1618444800000 | 721.32 |
| 1618531200000 | 727.53 |
| 1618790400000 | 733.94 |
| 1618876800000 | 737.26 |
| 1618963200000 | 735.55 |
| 1619049600000 | 734.29 |
| 1619136000000 | 735.74 |
| 1619395200000 | 740.5599 |
| 1619481600000 | 737.52 |
| 1619568000000 | 737.25 |
| 1619654400000 | 739.57 |
| 1619740800000 | 734.9 |
| 1620000000000 | 730.08 |
| 1620086400000 | 724.83 |
| 1620172800000 | 727.28 |
| 1620259200000 | 731.88 |
| 1620345600000 | 739.84 |
| 1620604800000 | 746.52 |
| 1620691200000 | 735.3099 |
| 1620777600000 | 723.45 |
| 1620864000000 | 717.74 |
| 1620950400000 | 722.52 |
| 1621209600000 | 714.22 |
| 1621296000000 | 730.84 |
| 1621382400000 | 729.71 |
| 1621468800000 | 726.99 |
| 1621555200000 | 729.92 |
| 1621814400000 | 731.33 |
| 1621900800000 | 737.02 |
| 1621987200000 | 739.85 |
| 1622073600000 | 740.6 |
| 1622160000000 | 745.92 |
| 1622419200000 | 749.25 |
| 1622505600000 | 751.45 |
| 1622592000000 | 752.01 |
| 1622678400000 | 751.0599 |
| 1622764800000 | 750.05 |
| 1623024000000 | 749.33 |
| 1623110400000 | 748.46 |
| 1623196800000 | 747.72 |
| 1623283200000 | 750.27 |
| 1623369600000 | 753.57 |
| 1623628800000 | 754.09 |
| 1623715200000 | 749.66 |
| 1623801600000 | 748.48 |
| 1623888000000 | 744.44 |
| 1623974400000 | 737.36 |
| 1624233600000 | 731.1 |
| 1624320000000 | 730.42 |
| 1624406400000 | 732.05 |
| 1624492800000 | 733.21 |
| 1624579200000 | 736.54 |
| 1624838400000 | 735.4 |
| 1624924800000 | 731.0599 |
| 1625011200000 | 731.55 |
| 1625097600000 | 730.76 |
| 1625184000000 | 729.2 |
| 1625443200000 | 732.76 |
| 1625529600000 | 733.5 |
| 1625616000000 | 730.36 |
| 1625702400000 | 726.35 |
| 1625788800000 | 725.76 |
| 1626048000000 | 726.71 |
| 1626134400000 | 729.83 |
| 1626220800000 | 726.38 |
| 1626307200000 | 730.5599 |
| 1626393600000 | 730.79 |
| 1626652800000 | 721.44 |
| 1626739200000 | 717.84 |
| 1626825600000 | 718.47 |
| 1626912000000 | 723.61 |
| 1626998400000 | 722.6 |
| 1627257600000 | 718.14 |
| 1627344000000 | 712.9299 |
| 1627430400000 | 712.13 |
| 1627516800000 | 716.61 |
| 1627603200000 | 714.05 |
| 1627862400000 | 721.49 |
| 1627948800000 | 723.32 |
| 1628035200000 | 724.0599 |
| 1628121600000 | 723.14 |
| 1628208000000 | 718.71 |
| 1628467200000 | 720.7 |
| 1628553600000 | 719.37 |
| 1628640000000 | 725.15 |
| 1628726400000 | 725.5 |
| 1628812800000 | 725.48 |
| 1629072000000 | 725.08 |
| 1629158400000 | 723.57 |
| 1629244800000 | 728.0599 |
| 1629331200000 | 720.02 |
| 1629417600000 | 716.34 |
| 1629676800000 | 725.16 |
| 1629763200000 | 731.74 |
| 1629849600000 | 739.7 |
| 1629936000000 | 738.48 |
| 1630022400000 | 741.1799 |
| 1630281600000 | 748.49 |
| 1630368000000 | 755.0599 |
| 1630454400000 | 758.59 |
| 1630540800000 | 761.8 |
| 1630627200000 | 766.73 |
| 1630886400000 | 767.3099 |
| 1630972800000 | 765.77 |
| 1631059200000 | 761.25 |
| 1631145600000 | 761.55 |
| 1631232000000 | 765.33 |
| 1631491200000 | 771.98 |
| 1631577600000 | 768.04 |
| 1631664000000 | 764.23 |
| 1631750400000 | 759.4 |
| 1631836800000 | 754.65 |
| 1632096000000 | 742.57 |
| 1632182400000 | 746.04 |
| 1632268800000 | 746.83 |
| 1632355200000 | 754.09 |
| 1632441600000 | 750.5 |
| 1632700800000 | 750.1 |
| 1632787200000 | 748.26 |
| 1632873600000 | 745.6799 |
| 1632960000000 | 748.5599 |
| 1633046400000 | 745.79 |
| 1633305600000 | 744.69 |
| 1633392000000 | 746.25 |
| 1633478400000 | 746.67 |
| 1633564800000 | 755.74 |
| 1633651200000 | 755.64 |
| 1633910400000 | 756.85 |
| 1633996800000 | 755.58 |
| 1634083200000 | 756.33 |
| 1634169600000 | 759.33 |
| 1634256000000 | 762.27 |
| 1634515200000 | 761.42 |
| 1634601600000 | 765.49 |
| 1634688000000 | 764.8099 |
| 1634774400000 | 764.9299 |
| 1634860800000 | 766.9 |
| 1635120000000 | 768.83 |
| 1635206400000 | 769.02 |
| 1635292800000 | 764.82 |
| 1635379200000 | 761.47 |
| 1635465600000 | 757.39 |
| 1635724800000 | 757.6 |
| 1635811200000 | 754.95 |
| 1635897600000 | 754.41 |
| 1635984000000 | 756.22 |
| 1636070400000 | 755.28 |
| 1636329600000 | 761.22 |
| 1636416000000 | 762.02 |
| 1636502400000 | 761.96 |
| 1636588800000 | 765.75 |
| 1636675200000 | 761.85 |
| 1636934400000 | 763.33 |
| 1637020800000 | 762.84 |
| 1637107200000 | 764.34 |
| 1637193600000 | 761.44 |
| 1637280000000 | 758.94 |
| 1637539200000 | 751.64 |
| 1637625600000 | 750.34 |
| 1637712000000 | 750.46 |
| 1637798400000 | 751.52 |
| 1637884800000 | 735.23 |
| 1638144000000 | 734.6 |
| 1638230400000 | 732.21 |
| 1638316800000 | 738.73 |
| 1638403200000 | 742.94 |
| 1638489600000 | 742.5599 |
| 1638748800000 | 741.35 |
| 1638835200000 | 746.6799 |
| 1638921600000 | 747.66 |
| 1639008000000 | 751.05 |
| 1639094400000 | 748.39 |
| 1639353600000 | 743.62 |
| 1639440000000 | 738.44 |
| 1639526400000 | 737.6 |
| 1639612800000 | 743.4299 |
| 1639699200000 | 744.3099 |
| 1639958400000 | 737.47 |
| 1640044800000 | 739.87 |
| 1640131200000 | 741.42 |
| 1640217600000 | 748 |
| 1640304000000 | 749.11 |
| 1640563200000 | 750.76 |
| 1640649600000 | 754.97 |
| 1640736000000 | 753.26 |
| 1640822400000 | 753.42 |
| 1640908800000 | 754.88 |
| 1641168000000 | 755.89 |
| 1641254400000 | 760.4 |
| 1641340800000 | 762.7 |
| 1641427200000 | 759.26 |
| 1641513600000 | 763.01 |
| 1641772800000 | 766.17 |
| 1641859200000 | 770.16 |
| 1641945600000 | 773.8099 |
| 1642032000000 | 775.55 |
| 1642118400000 | 772.9299 |
| 1642377600000 | 771.78 |
| 1642464000000 | 770.74 |
| 1642550400000 | 773.1 |
| 1642636800000 | 777.42 |
| 1642723200000 | 773.95 |
| 1642982400000 | 767.75 |
| 1643068800000 | 762.9299 |
| 1643155200000 | 764.99 |
| 1643241600000 | 763.57 |
| 1643328000000 | 761.38 |
| 1643587200000 | 765.64 |
| 1643673600000 | 766.57 |
| 1643760000000 | 767.27 |
| 1643846400000 | 768.29 |
| 1643932800000 | 772.86 |
| 1644192000000 | 779.07 |
| 1644278400000 | 784.85 |
| 1644364800000 | 792.8 |
| 1644451200000 | 795.63 |
| 1644537600000 | 793.65 |
| 1644796800000 | 787 |
| 1644883200000 | 785.52 |
| 1644969600000 | 793.16 |
| 1645056000000 | 792.88 |
| 1645142400000 | 792.39 |
| 1645401600000 | 787.35 |
| 1645488000000 | 782.4 |
| 1645574400000 | 782.9 |
| 1645660800000 | 753.07 |
| 1645747200000 | 763.22 |
| 1646006400000 | 753.55 |
| 1646092800000 | 755.6 |
| 1646179200000 | 752.44 |
| 1646265600000 | 761.62 |
| 1646352000000 | 749.9 |
| 1646611200000 | 728.25 |
| 1646697600000 | 723.75 |
| 1646784000000 | 728.12 |
| 1646870400000 | 738.27 |
| 1646956800000 | 736.72 |
| 1647216000000 | 732.5599 |
| 1647302400000 | 722.75 |
| 1647388800000 | 735.54 |
| 1647475200000 | 751.62 |
| 1647561600000 | 720.58 |
| 1647820800000 | 715.3099 |
| 1647907200000 | 720.64 |
| 1647993600000 | 721.17 |
| 1648080000000 | 723.9 |
| 1648166400000 | 723.29 |
| 1648425600000 | 722.4 |
| 1648512000000 | 724.78 |
| 1648598400000 | 731.45 |
| 1648684800000 | 730.57 |
| 1648771200000 | 732.83 |
| 1649030400000 | 737.36 |
| 1649116800000 | 737.07 |
| 1649203200000 | 735.75 |
| 1649289600000 | 725.78 |
| 1649376000000 | 730.6799 |
| 1649635200000 | 725.11 |
| 1649721600000 | 720.41 |
| 1649808000000 | 724.55 |
| 1649894400000 | 725.5599 |
| 1650326400000 | 719.48 |
| 1650412800000 | 718.17 |
| 1650499200000 | 716.62 |
| 1650585600000 | 715.96 |
| 1650844800000 | 700.63 |
| 1650931200000 | 698.89 |
| 1651017600000 | 693.48 |
| 1651104000000 | 698.58 |
| 1651190400000 | 704.55 |
| 1651449600000 | 702.29 |
| 1651536000000 | 699.72 |
| 1651622400000 | 700.51 |
| 1651708800000 | 699.84 |
| 1651795200000 | 689.35 |
| 1652054400000 | 682.1799 |
| 1652140800000 | 681.46 |
| 1652227200000 | 677.61 |
| 1652313600000 | 669.55 |
| 1652400000000 | 674.83 |
| 1652659200000 | 675.49 |
| 1652745600000 | 682.12 |
| 1652832000000 | 685.08 |
| 1652918400000 | 681.9299 |
| 1653004800000 | 689.04 |
| 1653264000000 | 691.6799 |
| 1653350400000 | 688.3099 |
| 1653436800000 | 690.75 |
| 1653523200000 | 693.21 |
| 1653609600000 | 700.02 |
| 1653868800000 | 707.55 |
| 1653955200000 | 711.24 |
| 1654041600000 | 711.0599 |
| 1654128000000 | 706.03 |
| 1654214400000 | 706.8 |
| 1654473600000 | 706.66 |
| 1654560000000 | 703.42 |
| 1654646400000 | 705.86 |
| 1654732800000 | 702.55 |
| 1654819200000 | 693.63 |
| 1655078400000 | 679.05 |
| 1655164800000 | 680.85 |
| 1655251200000 | 681.28 |
| 1655337600000 | 676.22 |
| 1655424000000 | 671.97 |
| 1655683200000 | 664.38 |
| 1655769600000 | 673.8099 |
| 1655856000000 | 665.08 |
| 1655942400000 | 662.9 |
| 1656028800000 | 667.41 |
| 1656288000000 | 674.1799 |
| 1656374400000 | 675.1799 |
| 1656460800000 | 667.36 |
| 1656547200000 | 660.52 |
| 1656633600000 | 654.19 |
| 1656892800000 | 652.12 |
| 1656979200000 | 652.41 |
| 1657065600000 | 640.64 |
| 1657152000000 | 645.24 |
| 1657238400000 | 649 |
| 1657497600000 | 644.9 |
| 1657584000000 | 636.65 |
| 1657670400000 | 638.4299 |
| 1657756800000 | 634.62 |
| 1657843200000 | 629.84 |
| 1658102400000 | 638.35 |
| 1658188800000 | 640.09 |
| 1658275200000 | 643.1799 |
| 1658361600000 | 646.45 |
| 1658448000000 | 647.98 |
| 1658707200000 | 650.54 |
| 1658793600000 | 650.27 |
| 1658880000000 | 651.88 |
| 1658966400000 | 654.91 |
| 1659052800000 | 656.78 |
| 1659312000000 | 658.59 |
| 1659398400000 | 651.76 |
| 1659484800000 | 649.13 |
| 1659571200000 | 650.52 |
| 1659657600000 | 658.27 |
| 1659916800000 | 659.34 |
| 1660003200000 | 663.71 |
| 1660089600000 | 661.83 |
| 1660176000000 | 670.84 |
| 1660262400000 | 673.75 |
| 1660521600000 | 671.42 |
| 1660608000000 | 671.53 |
| 1660694400000 | 672.14 |
| 1660780800000 | 668.25 |
| 1660867200000 | 667.54 |
| 1661126400000 | 663.2 |
| 1661212800000 | 658.03 |
| 1661299200000 | 657.39 |
| 1661385600000 | 663.49 |
| 1661472000000 | 664.29 |
| 1661731200000 | 653.88 |
| 1661817600000 | 655.34 |
| 1661904000000 | 656.97 |
| 1661990400000 | 648.69 |
| 1662076800000 | 645.94 |
| 1662336000000 | 643.87 |
| 1662422400000 | 643.0599 |
| 1662508800000 | 635.99 |
| 1662595200000 | 641.82 |
| 1662681600000 | 645.28 |
| 1662940800000 | 647.66 |
| 1663027200000 | 651.48 |
| 1663113600000 | 641.77 |
| 1663200000000 | 640.09 |
| 1663286400000 | 633.88 |
| 1663545600000 | 631.07 |
| 1663632000000 | 634.5599 |
| 1663718400000 | 630.16 |
| 1663804800000 | 626.72 |
| 1663891200000 | 622.01 |
| 1664150400000 | 605.7 |
| 1664236800000 | 606.37 |
| 1664323200000 | 594.3 |
| 1664409600000 | 593.4299 |
| 1664496000000 | 596.82 |
| 1664755200000 | 591.35 |
| 1664841600000 | 598.55 |
| 1664928000000 | 606.88 |
| 1665014400000 | 608.11 |
| 1665100800000 | 603.23 |
| 1665360000000 | 600.5599 |
| 1665446400000 | 589.55 |
| 1665532800000 | 589.58 |
| 1665619200000 | 583.05 |
| 1665705600000 | 587.85 |
| 1665964800000 | 587.76 |
| 1666051200000 | 593.55 |
| 1666137600000 | 591.59 |
| 1666224000000 | 592.72 |
| 1666310400000 | 590.09 |
| 1666569600000 | 581.84 |
| 1666656000000 | 581.17 |
| 1666742400000 | 586.21 |
| 1666828800000 | 594.29 |
| 1666915200000 | 588.14 |
| 1667174400000 | 582.6799 |
| 1667260800000 | 589.02 |
| 1667347200000 | 592.41 |
| 1667433600000 | 588.37 |
| 1667520000000 | 597.69 |
| 1667779200000 | 606.84 |
| 1667865600000 | 608.72 |
| 1667952000000 | 614.71 |
| 1668038400000 | 611.8099 |
| 1668124800000 | 631.04 |
| 1668384000000 | 637.75 |
| 1668470400000 | 643.44 |
| 1668556800000 | 639.14 |
| 1668643200000 | 635.72 |
| 1668729600000 | 635.3099 |
| 1668988800000 | 633.64 |
| 1669075200000 | 636.15 |
| 1669161600000 | 639.84 |
| 1669248000000 | 648.64 |
| 1669334400000 | 651.39 |
| 1669593600000 | 646.8099 |
| 1669680000000 | 656.11 |
| 1669766400000 | 664.84 |
| 1669852800000 | 667.61 |
| 1669939200000 | 664.5599 |
| 1670198400000 | 671.46 |
| 1670284800000 | 664.92 |
| 1670371200000 | 660.27 |
| 1670457600000 | 663.73 |
| 1670544000000 | 668.8 |
| 1670803200000 | 665.65 |
| 1670889600000 | 666.05 |
| 1670976000000 | 670.11 |
| 1671062400000 | 665.65 |
| 1671148800000 | 663.71 |
| 1671408000000 | 662.96 |
| 1671494400000 | 658.39 |
| 1671580800000 | 660.01 |
| 1671667200000 | 667.25 |
| 1671753600000 | 666.16 |
| 1672099200000 | 668.12 |
| 1672185600000 | 664.89 |
| 1672272000000 | 662.9 |
| 1672358400000 | 663.3 |
| 1672617600000 | 662.05 |
| 1672704000000 | 664.72 |
| 1672790400000 | 667.99 |
| 1672876800000 | 669.25 |
| 1672963200000 | 672.62 |
| 1673222400000 | 683.72 |
| 1673308800000 | 684.48 |
| 1673395200000 | 684.98 |
| 1673481600000 | 685.92 |
| 1673568000000 | 690.28 |
| 1673827200000 | 694.4299 |
| 1673913600000 | 693.61 |
| 1674000000000 | 694.34 |
| 1674086400000 | 693.87 |
| 1674172800000 | 696.55 |
| 1674432000000 | 697.1 |
| 1674518400000 | 696.79 |
| 1674604800000 | 696.94 |
| 1674691200000 | 700.3 |
| 1674777600000 | 701.94 |
| 1675036800000 | 705.58 |
| 1675123200000 | 703.88 |
| 1675209600000 | 710.24 |
| 1675296000000 | 714.04 |
| 1675382400000 | 711.51 |
| 1675641600000 | 702.39 |
| 1675728000000 | 703.99 |
| 1675814400000 | 705.84 |
| 1675900800000 | 703.9 |
| 1675987200000 | 701.3099 |
| 1676246400000 | 701.16 |
| 1676332800000 | 703.13 |
| 1676419200000 | 696.86 |
| 1676505600000 | 697.76 |
| 1676592000000 | 696.53 |
| 1676851200000 | 701.58 |
| 1676937600000 | 700.84 |
| 1677024000000 | 696.59 |
| 1677110400000 | 700.3099 |
| 1677196800000 | 696.12 |
| 1677456000000 | 693.5 |
| 1677542400000 | 692.69 |
| 1677628800000 | 695.21 |
| 1677715200000 | 698.73 |
| 1677801600000 | 703.45 |
| 1678060800000 | 708.26 |
| 1678147200000 | 709.59 |
| 1678233600000 | 703.1 |
| 1678320000000 | 700.46 |
| 1678406400000 | 693.94 |
| 1678665600000 | 699.83 |
| 1678752000000 | 690.52 |
| 1678838400000 | 694.4 |
| 1678924800000 | 688.95 |
| 1679011200000 | 698.46 |
| 1679270400000 | 693.94 |
| 1679356800000 | 695.37 |
| 1679443200000 | 699.87 |
| 1679529600000 | 708.15 |
| 1679616000000 | 703.41 |
| 1679875200000 | 700.6799 |
| 1679961600000 | 705.25 |
| 1680048000000 | 708.3099 |
| 1680134400000 | 708.99 |
| 1680220800000 | 710.92 |
| 1680480000000 | 711.26 |
| 1680566400000 | 714.08 |
| 1680652800000 | 714.47 |
| 1680739200000 | 713.57 |
| 1681171200000 | 719.6799 |
| 1681257600000 | 722.55 |
| 1681344000000 | 724.14 |
| 1681430400000 | 727.2 |
| 1681689600000 | 728.16 |
| 1681776000000 | 727.44 |
| 1681862400000 | 724.15 |
| 1681948800000 | 725.41 |
| 1682035200000 | 721.85 |
| 1682294400000 | 719.83 |
| 1682380800000 | 715.99 |
| 1682467200000 | 716.47 |
| 1682553600000 | 718.91 |
| 1682640000000 | 724.01 |
| 1682899200000 | 724 |
| 1682985600000 | 727.12 |
| 1683072000000 | 726.29 |
| 1683158400000 | 734.54 |
| 1683244800000 | 735.17 |
| 1683504000000 | 745.52 |
| 1683590400000 | 743.03 |
| 1683676800000 | 738.37 |
| 1683763200000 | 733.91 |
| 1683849600000 | 728.03 |
| 1684108800000 | 730.9 |
| 1684195200000 | 731.41 |
| 1684281600000 | 729.24 |
| 1684368000000 | 735.73 |
| 1684454400000 | 737.95 |
| 1684713600000 | 740.5 |
| 1684800000000 | 737.95 |
| 1684886400000 | 735.63 |
| 1684972800000 | 729.8099 |
| 1685059200000 | 732.27 |
| 1685318400000 | 737.24 |
| 1685404800000 | 734.07 |
| 1685491200000 | 730.29 |
| 1685577600000 | 729.89 |
| 1685664000000 | 740.91 |
| 1685923200000 | 742.8099 |
| 1686009600000 | 742.96 |
| 1686096000000 | 747.38 |
| 1686182400000 | 749.67 |
| 1686268800000 | 755.97 |
| 1686528000000 | 753.13 |
| 1686614400000 | 755.75 |
| 1686700800000 | 755.86 |
| 1686787200000 | 755.91 |
| 1686873600000 | 758.19 |
| 1687132800000 | 755.1 |
| 1687219200000 | 752.4 |
| 1687305600000 | 749.67 |
| 1687392000000 | 746.91 |
| 1687478400000 | 739.92 |
| 1687737600000 | 738.91 |
| 1687824000000 | 740.41 |
| 1687910400000 | 739.6799 |
| 1687996800000 | 737.35 |
| 1688083200000 | 740.09 |
| 1688342400000 | 747.14 |
| 1688428800000 | 746.63 |
| 1688515200000 | 743.94 |
| 1688601600000 | 734.92 |
| 1688688000000 | 729.66 |
| 1688947200000 | 729.13 |
| 1689033600000 | 736.4299 |
| 1689120000000 | 741.26 |
| 1689206400000 | 747.82 |
| 1689292800000 | 757.61 |
| 1689552000000 | 759.63 |
| 1689638400000 | 758.72 |
| 1689724800000 | 756.25 |
| 1689811200000 | 756.41 |
| 1689897600000 | 754.92 |
| 1690156800000 | 751.63 |
| 1690243200000 | 759.3 |
| 1690329600000 | 761.5599 |
| 1690416000000 | 766.4 |
| 1690502400000 | 768.72 |
| 1690761600000 | 769.96 |
| 1690848000000 | 768.3099 |
| 1690934400000 | 758.41 |
| 1691020800000 | 754.64 |
| 1691107200000 | 757.41 |
| 1691366400000 | 760.32 |
| 1691452800000 | 755.6 |
| 1691539200000 | 757.09 |
| 1691625600000 | 755.49 |
| 1691712000000 | 751.8 |
| 1691971200000 | 743.8099 |
| 1692057600000 | 742.11 |
| 1692144000000 | 739.01 |
| 1692230400000 | 735.39 |
| 1692316800000 | 733.25 |
| 1692576000000 | 730.59 |
| 1692662400000 | 734.29 |
| 1692748800000 | 737.28 |
| 1692835200000 | 742.22 |
| 1692921600000 | 742.5599 |
| 1693180800000 | 744.62 |
| 1693267200000 | 749.2 |
| 1693353600000 | 748.79 |
| 1693440000000 | 745.39 |
| 1693526400000 | 747.51 |
| 1693785600000 | 752.63 |
| 1693872000000 | 748.52 |
| 1693958400000 | 749.96 |
| 1694044800000 | 747.88 |
| 1694131200000 | 750.96 |
| 1694390400000 | 752.14 |
| 1694476800000 | 750.36 |
| 1694563200000 | 753.67 |
| 1694649600000 | 759.24 |
| 1694736000000 | 761.8099 |
| 1694995200000 | 762.73 |
| 1695081600000 | 763.66 |
| 1695168000000 | 761.67 |
| 1695254400000 | 754.44 |
| 1695340800000 | 758.05 |
| 1695600000000 | 755.22 |
| 1695686400000 | 747.84 |
| 1695772800000 | 746.38 |
| 1695859200000 | 745.41 |
| 1695945600000 | 748.74 |
| 1696204800000 | 746.27 |
| 1696291200000 | 736.59 |
| 1696377600000 | 730.16 |
| 1696464000000 | 730.71 |
| 1696550400000 | 736.53 |
| 1696809600000 | 737.25 |
| 1696896000000 | 743.23 |
| 1696982400000 | 749.92 |
| 1697068800000 | 755.44 |
| 1697155200000 | 750.34 |
| 1697414400000 | 749.24 |
| 1697500800000 | 750.44 |
| 1697587200000 | 748.89 |
| 1697673600000 | 739.87 |
| 1697760000000 | 735.73 |
| 1698019200000 | 732.47 |
| 1698105600000 | 733.87 |
| 1698192000000 | 735.98 |
| 1698278400000 | 731.24 |
| 1698364800000 | 736.12 |
| 1698624000000 | 735.35 |
| 1698710400000 | 734.87 |
| 1698796800000 | 735.01 |
| 1698883200000 | 744.44 |
| 1698969600000 | 754.54 |
| 1699228800000 | 764.69 |
| 1699315200000 | 759.88 |
| 1699401600000 | 757.72 |
| 1699488000000 | 758.0599 |
| 1699574400000 | 752.88 |
| 1699833600000 | 753.27 |
| 1699920000000 | 757.36 |
| 1700006400000 | 772.12 |
| 1700092800000 | 770.72 |
| 1700179200000 | 770.46 |
| 1700438400000 | 776.9 |
| 1700524800000 | 778.96 |
| 1700611200000 | 776.16 |
| 1700697600000 | 778.85 |
| 1700784000000 | 775.09 |
| 1701043200000 | 776.9299 |
| 1701129600000 | 783.13 |
| 1701216000000 | 781.5 |
| 1701302400000 | 779.46 |
| 1701388800000 | 778.42 |
| 1701648000000 | 780.15 |
| 1701734400000 | 777.38 |
| 1701820800000 | 779.45 |
| 1701907200000 | 774.6799 |
| 1701993600000 | 776.62 |
| 1702252800000 | 774.07 |
| 1702339200000 | 776.54 |
| 1702425600000 | 776.13 |
| 1702512000000 | 790.49 |
| 1702598400000 | 791.91 |
| 1702857600000 | 788.6 |
| 1702944000000 | 786.46 |
| 1703030400000 | 788.7 |
| 1703116800000 | 789.82 |
| 1703203200000 | 792.6799 |
| 1703635200000 | 799.66 |
| 1703721600000 | 808.53 |
| 1703808000000 | 810.55 |
| 1704153600000 | 806.1799 |
| 1704240000000 | 803.45 |
| 1704326400000 | 805.9299 |
| 1704412800000 | 804.28 |
| 1704672000000 | 798.95 |
| 1704758400000 | 799.36 |
| 1704844800000 | 795.73 |
| 1704931200000 | 795.98 |
| 1705017600000 | 798.38 |
| 1705276800000 | 799.27 |
| 1705363200000 | 791.02 |
| 1705449600000 | 777 |
| 1705536000000 | 777.23 |
| 1705622400000 | 779.99 |
| 1705881600000 | 776.89 |
| 1705968000000 | 781.48 |
| 1706054400000 | 793.24 |
| 1706140800000 | 800.1799 |
| 1706227200000 | 798.44 |
| 1706486400000 | 803.67 |
| 1706572800000 | 798.6799 |
| 1706659200000 | 799.3 |
| 1706745600000 | 805.38 |
| 1706832000000 | 809.59 |
| 1707091200000 | 803.74 |
| 1707177600000 | 811.13 |
| 1707264000000 | 813.44 |
| 1707350400000 | 811.62 |
| 1707436800000 | 807.25 |
| 1707696000000 | 807.32 |
| 1707782400000 | 808.45 |
| 1707868800000 | 805.28 |
| 1707955200000 | 809.15 |
| 1708041600000 | 817.83 |
| 1708300800000 | 825.22 |
| 1708387200000 | 828.23 |
| 1708473600000 | 829.9 |
| 1708560000000 | 835.8099 |
| 1708646400000 | 834.38 |
| 1708905600000 | 829.99 |
| 1708992000000 | 831.6 |
| 1709078400000 | 830.44 |
| 1709164800000 | 834.51 |
| 1709251200000 | 835.44 |
| 1709510400000 | 840.73 |
| 1709596800000 | 838.09 |
| 1709683200000 | 843.27 |
| 1709769600000 | 849.59 |
| 1709856000000 | 855.37 |
| 1710115200000 | 855.19 |
| 1710201600000 | 860.08 |
| 1710288000000 | 862.83 |
| 1710374400000 | 864.11 |
| 1710460800000 | 856.77 |
| 1710720000000 | 857.45 |
| 1710806400000 | 855.37 |
| 1710892800000 | 855.91 |
| 1710979200000 | 867.97 |
| 1711065600000 | 858.66 |
| 1711324800000 | 857.84 |
| 1711411200000 | 857.97 |
| 1711497600000 | 860.07 |
| 1711584000000 | 859.16 |
| 1712016000000 | 862.33 |
| 1712102400000 | 859.39 |
| 1712188800000 | 863.2 |
| 1712275200000 | 858.4 |
| 1712534400000 | 864.84 |
| 1712620800000 | 869.68 |
| 1712707200000 | 870.67 |
| 1712793600000 | 863.04 |
| 1712880000000 | 856.07 |
| 1713139200000 | 852.06 |
| 1713225600000 | 838.0599 |
| 1713312000000 | 845.76 |
| 1713398400000 | 855.13 |
| 1713484800000 | 846.39 |
| 1713744000000 | 851.36 |
| 1713830400000 | 854.86 |
| 1713916800000 | 859.9 |
| 1714003200000 | 859.97 |
| 1714089600000 | 863.86 |
| 1714348800000 | 874.08 |
| 1714435200000 | 874.54 |
| 1714521600000 | 874.48 |
| 1714608000000 | 875.57 |
| 1714694400000 | 884.93 |
| 1714953600000 | 889.8 |
| 1715040000000 | 889.44 |
| 1715126400000 | 887.43 |
| 1715212800000 | 884.46 |
| 1715299200000 | 898.02 |
| 1715558400000 | 902.66 |
| 1715644800000 | 900.38 |
| 1715731200000 | 901.8 |
| 1715817600000 | 916.15 |
| 1715904000000 | 914.29 |
| 1716163200000 | 918.72 |
| 1716249600000 | 911.02 |
| 1716336000000 | 910.77 |
| 1716422400000 | 904.15 |
| 1716508800000 | 902.68 |
| 1716768000000 | 909.36 |
| 1716854400000 | 910.04 |
| 1716940800000 | 901.94 |
| 1717027200000 | 893.24 |
| 1717113600000 | 890.84 |
| 1717372800000 | 894.98 |
| 1717459200000 | 894.87 |
| 1717545600000 | 893.27 |
| 1717632000000 | 896.18 |
| 1717718400000 | 901.3 |
| 1717977600000 | 894.98 |
| 1718064000000 | 887.95 |
| 1718150400000 | 891.6 |
| 1718236800000 | 895.5 |
| 1718323200000 | 895.21 |
| 1718582400000 | 893.1 |
| 1718668800000 | 901.52 |
| 1718755200000 | 904.88 |
| 1718841600000 | 907.69 |
| 1718928000000 | 899.62 |
| 1719187200000 | 899.61 |
| 1719273600000 | 900.1 |
| 1719360000000 | 897.41 |
| 1719446400000 | 892.18 |
| 1719532800000 | 899.44 |
| 1719792000000 | 900.02 |
| 1719878400000 | 898.93 |
| 1719964800000 | 908.38 |
| 1720051200000 | 918.34 |
| 1720137600000 | 916.92 |
| 1720396800000 | 917.7 |
| 1720483200000 | 916.15 |
| 1720569600000 | 914.58 |
| 1720656000000 | 922.95 |
| 1720742400000 | 930.62 |
| 1721001600000 | 928.14 |
| 1721088000000 | 926.96 |
| 1721174400000 | 926.95 |
| 1721260800000 | 929.98 |
| 1721347200000 | 917.62 |
| 1721606400000 | 919.1 |
| 1721692800000 | 917.9 |
| 1721779200000 | 915.93 |
| 1721865600000 | 910.56 |
| 1721952000000 | 914.54 |
| 1722211200000 | 916.29 |
| 1722297600000 | 912.06 |
| 1722384000000 | 922.85 |
| 1722470400000 | 927.64 |
| 1722556800000 | 919.36 |
| 1722816000000 | 886.96 |
| 1722902400000 | 891.29 |
| 1722988800000 | 905.22 |
| 1723075200000 | 907.62 |
| 1723161600000 | 917.62 |
| 1723420800000 | 920.92 |
| 1723507200000 | 928.01 |
| 1723593600000 | 935.41 |
| 1723680000000 | 935.95 |
| 1723766400000 | 940.81 |
| 1724025600000 | 960.76 |
| 1724112000000 | 963.29 |
| 1724198400000 | 963.21 |
| 1724284800000 | 965.82 |
| 1724371200000 | 970.05 |
| 1724630400000 | 977.99 |
| 1724716800000 | 978.69 |
| 1724803200000 | 975.55 |
| 1724889600000 | 970.66 |
| 1724976000000 | 972.12 |
| 1725235200000 | 967.63 |
| 1725321600000 | 964.02 |
| 1725408000000 | 958.53 |
| 1725494400000 | 967.46 |
| 1725580800000 | 974.65 |
| 1725840000000 | 966.8 |
| 1725926400000 | 965.42 |
| 1726012800000 | 959.39 |
| 1726099200000 | 965.87 |
| 1726185600000 | 981.35 |
| 1726444800000 | 985.94 |
| 1726531200000 | 989.74 |
| 1726617600000 | 989.39 |
| 1726704000000 | 994.86 |
| 1726790400000 | 984.21 |
| 1727049600000 | 986.48 |
| 1727136000000 | 1005.35 |
| 1727222400000 | 1007.55 |
| 1727308800000 | 1022.13 |
| 1727395200000 | 1027.33 |
| 1727654400000 | 1032.1199 |
| 1727740800000 | 1030.04 |
| 1727827200000 | 1038.89 |
| 1727913600000 | 1030.53 |
| 1728000000000 | 1043.33 |
| 1728259200000 | 1053.55 |
| 1728345600000 | 1016.65 |
| 1728432000000 | 1000.23 |
| 1728518400000 | 1008 |
| 1728604800000 | 1009.15 |
| 1728864000000 | 1014.04 |
| 1728950400000 | 1002.61 |
| 1729036800000 | 1011.71 |
| 1729123200000 | 1003.69 |
| 1729209600000 | 1014.68 |
| 1729468800000 | 1007.55 |
| 1729555200000 | 1004.25 |
| 1729641600000 | 1001.78 |
| 1729728000000 | 999.25 |
| 1729814400000 | 997.52 |
| 1730073600000 | 995.25 |
| 1730160000000 | 990.42 |
| 1730246400000 | 982.71 |
| 1730332800000 | 982.84 |
| 1730419200000 | 986.13 |
| 1730678400000 | 991.17 |
| 1730764800000 | 999.77 |
| 1730851200000 | 990.55 |
| 1730937600000 | 997.98 |
| 1731024000000 | 990.1 |
| 1731283200000 | 979.81 |
| 1731369600000 | 966.89 |
| 1731456000000 | 965.36 |
| 1731542400000 | 956.76 |
| 1731628800000 | 958.58 |
| 1731888000000 | 968.01 |
| 1731974400000 | 972.74 |
| 1732060800000 | 973.72 |
| 1732147200000 | 971.97 |
| 1732233600000 | 968.75 |
| 1732492800000 | 970.76 |
| 1732579200000 | 968.68 |
| 1732665600000 | 972.83 |
| 1732752000000 | 966.02 |
| 1732838400000 | 966.49 |
| 1733097600000 | 972.6 |
| 1733184000000 | 983.89 |
| 1733270400000 | 981.71 |
| 1733356800000 | 983.97 |
| 1733443200000 | 985.6 |
| 1733702400000 | 993.39 |
| 1733788800000 | 992.27 |
| 1733875200000 | 990.02 |
| 1733961600000 | 990.73 |
| 1734048000000 | 981.42 |
| 1734307200000 | 980.45 |
| 1734393600000 | 969.36 |
| 1734480000000 | 971.2 |
| 1734566400000 | 960.19 |
| 1734652800000 | 955.67 |
| 1734912000000 | 959.51 |
| 1734998400000 | 960.6 |
| 1735257600000 | 960.73 |
| 1735516800000 | 958.45 |
| 1735603200000 | 959.43 |
| 1735776000000 | 955.73 |
| 1735862400000 | 952.22 |
| 1736121600000 | 954.73 |
| 1736208000000 | 961.67 |
| 1736294400000 | 954.52 |
| 1736380800000 | 949.93 |
| 1736467200000 | 945.62 |
| 1736726400000 | 937.02 |
| 1736812800000 | 943 |
| 1736899200000 | 950.27 |
| 1736985600000 | 951.39 |
| 1737072000000 | 956.13 |
| 1737331200000 | 963.02 |
| 1737417600000 | 967.95 |
| 1737504000000 | 973.16 |
| 1737590400000 | 972.88 |
| 1737676800000 | 981.9 |
| 1737936000000 | 981.21 |
| 1738022400000 | 981.97 |
| 1738108800000 | 984.06 |
| 1738195200000 | 985.91 |
| 1738281600000 | 985.31 |
| 1738540800000 | 973.14 |
| 1738627200000 | 979.53 |
| 1738713600000 | 983.47 |
| 1738800000000 | 985.44 |
| 1738886400000 | 987.55 |
| 1739145600000 | 983.59 |
| 1739232000000 | 985.95 |
| 1739318400000 | 991.26 |
| 1739404800000 | 998.44 |
| 1739491200000 | 1009.19 |
| 1739750400000 | 1013.41 |
| 1739836800000 | 1017.19 |
| 1739923200000 | 1015.12 |
| 1740009600000 | 1016.59 |
| 1740096000000 | 1019.02 |
| 1740355200000 | 1018.87 |
| 1740441600000 | 1010.58 |
| 1740528000000 | 1014.42 |
| 1740614400000 | 1008.55 |
| 1740700800000 | 993.99 |
| 1740960000000 | 996.93 |
| 1741046400000 | 993.81 |
| 1741132800000 | 1012.83 |
| 1741219200000 | 1018.31 |
| 1741305600000 | 1020.66 |
| 1741564800000 | 1012.84 |
| 1741651200000 | 1010.08 |
| 1741737600000 | 1012.4 |
| 1741824000000 | 1012.55 |
| 1741910400000 | 1022.13 |
| 1742169600000 | 1032.22 |
| 1742256000000 | 1035.8699 |
| 1742342400000 | 1034.07 |
| 1742428800000 | 1032.4 |
| 1742515200000 | 1026.48 |
| 1742774400000 | 1026.26 |
| 1742860800000 | 1028.18 |
| 1742947200000 | 1027.98 |
| 1743033600000 | 1032.44 |
| 1743120000000 | 1024.01 |
| 1743379200000 | 1015.28 |
| 1743465600000 | 1024.3699 |
| 1743552000000 | 1021.36 |
| 1743638400000 | 1015.98 |
| 1743724800000 | 992.51 |
| 1743984000000 | 947.16 |
| 1744070400000 | 942.65 |
| 1744156800000 | 932.57 |
| 1744243200000 | 965.7 |
| 1744329600000 | 976.77 |
| 1744588800000 | 998.95 |
| 1744675200000 | 1002.87 |
| 1744761600000 | 1002.49 |
| 1744848000000 | 1007.55 |
| 1745280000000 | 1015.51 |
| 1745366400000 | 1022.07 |
| 1745452800000 | 1024.69 |
| 1745539200000 | 1029.57 |
| 1745798400000 | 1034.28 |
| 1745884800000 | 1038.85 |
| 1745971200000 | 1043.19 |
| 1746057600000 | 1042.89 |
| 1746144000000 | 1055.82 |
| 1746403200000 | 1057.34 |
| 1746489600000 | 1056.79 |
| 1746576000000 | 1062.42 |
| 1746662400000 | 1058.56 |
| 1746748800000 | 1065.57 |
| 1747008000000 | 1070.17 |
| 1747094400000 | 1074.09 |
| 1747180800000 | 1083.46 |
| 1747267200000 | 1083.52 |
| 1747353600000 | 1083.05 |
| 1747612800000 | 1083.04 |
| 1747699200000 | 1086.32 |
| 1747785600000 | 1092.1099 |
| 1747872000000 | 1085.24 |
| 1747958400000 | 1091.31 |
| 1748217600000 | 1092.4 |
| 1748304000000 | 1089.16 |
| 1748390400000 | 1088.68 |
| 1748476800000 | 1093.76 |
| 1748563200000 | 1082.3699 |
| 1748822400000 | 1080.81 |
| 1748908800000 | 1089.18 |
| 1748995200000 | 1094.09 |
| 1749081600000 | 1098.04 |
| 1749168000000 | 1098.35 |
| 1749427200000 | 1099.1099 |
| 1749513600000 | 1105.92 |
| 1749600000000 | 1110.04 |
| 1749686400000 | 1112.96 |
| 1749772800000 | 1107.59 |
| 1750032000000 | 1114.03 |
| 1750118400000 | 1111.78 |
| 1750204800000 | 1110.48 |
| 1750291200000 | 1098.2 |
| 1750377600000 | 1102.8 |
| 1750636800000 | 1099.71 |
| 1750723200000 | 1117.43 |
| 1750809600000 | 1120.18 |
| 1750896000000 | 1126.84 |
| 1750982400000 | 1123.88 |
| 1751241600000 | 1126.27 |
| 1751328000000 | 1133.63 |
| 1751414400000 | 1143.53 |
| 1751500800000 | 1151.98 |
| 1751587200000 | 1153.14 |
| 1751846400000 | 1146.91 |
| 1751932800000 | 1148.5 |
| 1752019200000 | 1145.41 |
| 1752105600000 | 1150.3 |
| 1752192000000 | 1148.22 |
| 1752451200000 | 1154.1 |
| 1752537600000 | 1151.53 |
| 1752624000000 | 1145.03 |
| 1752710400000 | 1148.83 |
| 1752796800000 | 1152.97 |
| 1753056000000 | 1155.77 |
| 1753142400000 | 1154.8699 |
| 1753228800000 | 1167.05 |
| 1753315200000 | 1168.08 |
| 1753401600000 | 1158.54 |
| 1753660800000 | 1148.3 |
| 1753747200000 | 1146.35 |
| 1753833600000 | 1149.1 |
| 1753920000000 | 1139.76 |
| STOXX Emerging Markets Select 100 USD | STOXX Emerging Markets Total Market | |
|---|---|---|
| 2024 | 18.600999645856 | 5.8764344555126 |
| 2023 | 22.583009292039 | 19.676768929279 |
| 2022 | -12.264284654235 | -18.391500278011 |
| 2021 | 15.882056411669 | 10.51117796816 |
| 2020 | -1.0837561380061 | 12.762661815888 |
| 2019 | 14.155337651205 | 16.229889467512 |
| 2018 | -8.9125744022943 | -13.405978602328 |
| 2019 | 35.059051192187 | 27.517743795008 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-month and 12-month historical volatility calculated in the currency of the Select index) and all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of stocks in the base universe divided by the target number of stocks in the Select index).
All remaining stocks are then ranked in descending order in terms of 12-month historical dividend yield and the top x% are selected to be included in the Select index. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The composition is reviewed quarterly.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return USD | CH0298407153 | EDESEV | .EDESEV | |
| Gross Return USD | CH0298407161 | EDESEGV | .EDESEGV | |
| Price USD | CH0298407146 | EDESEL | EDESEL INDEX | .EDESEL |
Quick Facts
| Weighting | Volatility weighted |
| Cap Factor | 10% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Price: real-time (every 15 seconds). Net and gross return: end-of-day |
| Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
| Base value/base date | 100 as of Jun. 21, 2004 |
| History | Available from Jun. 21, 2004 |
| Inception date | Oct. 14, 2015 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| TISCO FINANCIAL GROUP | Banks | Thailand | 184.070% |
| LAO FENG XIANG 'B' | Consumer Products and Services | China | 156.887% |
| DIGITAL TELECOM.IFCF. | Telecommunications | Thailand | 144.850% |
| Industrial Bank of Korea | Banks | South Korea | 125.042% |
| TMBTHANACHART BANK PCL | Banks | Thailand | 123.104% |
| FAR EAST HORIZON | Financial Services | China | 123.048% |
| BOC AVIATION | Industrial Goods and Services | China | 120.805% |
| THAI UNION GROUP | Food, Beverage and Tobacco | Thailand | 120.622% |
| Malayan Banking Bhd | Banks | Malaysia | 120.363% |
| LG Uplus | Telecommunications | South Korea | 120.106% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.