Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX Emerging Markets Equity Factor
- 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 Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance.
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility, and low size.
- Combines robust STOXX indexing capabilities with industry leading Axioma factor risk models and portfolio optimizer.
- Reviewed quarterly in March, June, September.
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 Equity Factor | N/A | 110.2 | 0.2 | 0.1 | 9.4 | 0.0 | 8.6 | 0.0 | 20.0 |
| STOXX Emerging Markets | 21,645.6 | 8,210.6 | 3.8 | 0.8 | 716.5 | 0.0 | 8.7 | 0.0 | 7.0 |
Supersector weighting (top 10)
| Technology | 25.9 |
|---|---|
| Banks | 14.8 |
| Industrial Goods and Services | 7.4 |
| Telecommunications | 7.3 |
| Energy | 6.2 |
| Financial Services | 4.6 |
| Food, Beverage and Tobacco | 4.2 |
| Basic Resources | 3.9 |
| Consumer Products and Services | 3.8 |
| Automobiles and Parts | 3.5 |
Country weighting
| India | 22.6 |
|---|---|
| China | 22.5 |
| Taiwan | 18.4 |
| South Korea | 13.6 |
| Brazil | 4.3 |
| Saudi Arabia | 2.7 |
| South Africa | 2.2 |
| Mexico | 2.1 |
| United Arab Emirates | 2.0 |
| Indonesia | 1.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Emerging Markets Equity Factor | 1.3 | 12.8 | 22.0 | -1.5 | 38.0 | N/A | N/A | 22.0 | -0.5 | 6.6 |
| STOXX Emerging Markets | 1.6 | 10.7 | 17.0 | -7.4 | 30.0 | N/A | N/A | 17.0 | -2.5 | 5.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Markets Equity Factor | N/A | N/A | 13.1 | 15.9 | 17.5 | N/A | N/A | 1.1 | -0.1 | 0.3 |
| STOXX Emerging Markets | N/A | N/A | 13.2 | 16.0 | 17.7 | N/A | N/A | 0.8 | -0.3 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Markets Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.5 | 1.5 | 1.5 | 1.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Markets Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.1 | 1.8 | 2.8 | 1.4 | 0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of August 30, 2024
FACTOR & STRATEGY INDICES
STOXX Emerging Markets Equity Factor
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 Equity Factor | 14.1 | 11.5 | 13.2 | 11.5 | 1.6 | 3.7 | 0.7 | 15.6 |
| STOXX Emerging Markets | 16.4 | 13.3 | 15.0 | 13.0 | 1.8 | 2.9 | 0.9 | 32.1 |
Performance and annual returns
| STOXX Emerging Markets Equity Factor | |
|---|---|
| 1040342400000 | 100 |
| 1040601600000 | 99.01 |
| 1040688000000 | 98.21 |
| 1040774400000 | 98.28 |
| 1040860800000 | 98.71 |
| 1040947200000 | 98.28 |
| 1041206400000 | 96.92 |
| 1041292800000 | 96.92 |
| 1041465600000 | 97.58 |
| 1041552000000 | 99.65 |
| 1041811200000 | 100.88 |
| 1041897600000 | 100.18 |
| 1041984000000 | 100.67 |
| 1042070400000 | 100.39 |
| 1042156800000 | 100.79 |
| 1042416000000 | 102.25 |
| 1042502400000 | 102.64 |
| 1042588800000 | 102.72 |
| 1042675200000 | 102.03 |
| 1042761600000 | 100.57 |
| 1043020800000 | 100.29 |
| 1043107200000 | 99.31 |
| 1043193600000 | 98.68 |
| 1043280000000 | 99.53 |
| 1043366400000 | 98.3 |
| 1043625600000 | 96.71 |
| 1043712000000 | 96.99 |
| 1043798400000 | 96.66 |
| 1043884800000 | 97.09 |
| 1043971200000 | 97.28 |
| 1044230400000 | 97.77 |
| 1044316800000 | 97.47 |
| 1044403200000 | 97.41 |
| 1044489600000 | 95.63 |
| 1044576000000 | 94.44 |
| 1044835200000 | 93.66 |
| 1044921600000 | 93.68 |
| 1045008000000 | 93.9 |
| 1045094400000 | 92.38 |
| 1045180800000 | 92.42 |
| 1045440000000 | 95.09 |
| 1045526400000 | 95.15 |
| 1045612800000 | 94.35 |
| 1045699200000 | 94.64 |
| 1045785600000 | 95.05 |
| 1046044800000 | 95.57 |
| 1046131200000 | 93.56 |
| 1046217600000 | 93.25 |
| 1046304000000 | 93.31 |
| 1046390400000 | 93.28 |
| 1046649600000 | 94.24 |
| 1046736000000 | 93.28 |
| 1046822400000 | 92.28 |
| 1046908800000 | 91.8 |
| 1046995200000 | 91.24 |
| 1047254400000 | 90.49 |
| 1047340800000 | 89.81 |
| 1047427200000 | 89.94 |
| 1047513600000 | 90.64 |
| 1047600000000 | 91.78 |
| 1047859200000 | 89.49 |
| 1047945600000 | 91.85 |
| 1048032000000 | 91.77 |
| 1048118400000 | 93.32 |
| 1048204800000 | 93.79 |
| 1048464000000 | 92.71 |
| 1048550400000 | 92.23 |
| 1048636800000 | 92.34 |
| 1048723200000 | 92.17 |
| 1048809600000 | 92.18 |
| 1049068800000 | 90.27 |
| 1049155200000 | 90.94 |
| 1049241600000 | 91.62 |
| 1049328000000 | 92.29 |
| 1049414400000 | 93.91 |
| 1049673600000 | 96.04 |
| 1049760000000 | 95.67 |
| 1049846400000 | 94.97 |
| 1049932800000 | 94.89 |
| 1050019200000 | 95.19 |
| 1050278400000 | 95.74 |
| 1050364800000 | 97.2 |
| 1050451200000 | 98.51 |
| 1050537600000 | 98.69 |
| 1050624000000 | 99.97 |
| 1050883200000 | 100.09 |
| 1050969600000 | 98.6 |
| 1051056000000 | 98.92 |
| 1051142400000 | 97.38 |
| 1051228800000 | 95.64 |
| 1051488000000 | 96.27 |
| 1051574400000 | 98.02 |
| 1051660800000 | 97.98 |
| 1051747200000 | 97.99 |
| 1051833600000 | 98.47 |
| 1052092800000 | 99.29 |
| 1052179200000 | 99.28 |
| 1052265600000 | 100.52 |
| 1052352000000 | 99.9 |
| 1052438400000 | 100.68 |
| 1052697600000 | 101.72 |
| 1052784000000 | 101.95 |
| 1052870400000 | 101.78 |
| 1052956800000 | 101.56 |
| 1053043200000 | 100.8 |
| 1053302400000 | 100.08 |
| 1053388800000 | 99.83 |
| 1053475200000 | 99.75 |
| 1053561600000 | 100.41 |
| 1053648000000 | 102.33 |
| 1053907200000 | 103.27 |
| 1053993600000 | 102.76 |
| 1054080000000 | 104.06 |
| 1054166400000 | 104.81 |
| 1054252800000 | 105.15 |
| 1054512000000 | 106.69 |
| 1054598400000 | 106.23 |
| 1054684800000 | 106.78 |
| 1054771200000 | 107.64 |
| 1054857600000 | 108.01 |
| 1055116800000 | 108.52 |
| 1055203200000 | 108.09 |
| 1055289600000 | 108.3 |
| 1055376000000 | 109.56 |
| 1055462400000 | 110.12 |
| 1055721600000 | 110.61 |
| 1055808000000 | 112.51 |
| 1055894400000 | 112.01 |
| 1055980800000 | 112.52 |
| 1056067200000 | 111.92 |
| 1056326400000 | 110.48 |
| 1056412800000 | 110.09 |
| 1056499200000 | 111.34 |
| 1056585600000 | 111.34 |
| 1056672000000 | 111.62 |
| 1056931200000 | 111.22 |
| 1057017600000 | 112.93 |
| 1057104000000 | 114.36 |
| 1057190400000 | 114.88 |
| 1057276800000 | 115.62 |
| 1057536000000 | 117.39 |
| 1057622400000 | 117.82 |
| 1057708800000 | 117.03 |
| 1057795200000 | 115.96 |
| 1057881600000 | 115.41 |
| 1058140800000 | 117.79 |
| 1058227200000 | 117.39 |
| 1058313600000 | 116.94 |
| 1058400000000 | 115.48 |
| 1058486400000 | 114.7 |
| 1058745600000 | 114.47 |
| 1058832000000 | 115.16 |
| 1058918400000 | 114.99 |
| 1059004800000 | 116.45 |
| 1059091200000 | 117.17 |
| 1059350400000 | 118.18 |
| 1059436800000 | 117.44 |
| 1059523200000 | 116.83 |
| 1059609600000 | 117.13 |
| 1059696000000 | 117.14 |
| 1059955200000 | 116.94 |
| 1060041600000 | 116.23 |
| 1060128000000 | 115.34 |
| 1060214400000 | 116.36 |
| 1060300800000 | 116.5 |
| 1060560000000 | 117.16 |
| 1060646400000 | 117.09 |
| 1060732800000 | 119.18 |
| 1060819200000 | 120.45 |
| 1060905600000 | 121.11 |
| 1061164800000 | 122.07 |
| 1061251200000 | 122.27 |
| 1061337600000 | 122.49 |
| 1061424000000 | 124.22 |
| 1061510400000 | 124.9 |
| 1061769600000 | 124.58 |
| 1061856000000 | 123.82 |
| 1061942400000 | 124.47 |
| 1062028800000 | 124.4 |
| 1062115200000 | 125.79 |
| 1062374400000 | 126.94 |
| 1062460800000 | 127.21 |
| 1062547200000 | 127.61 |
| 1062633600000 | 127.86 |
| 1062720000000 | 128.45 |
| 1062979200000 | 129.17 |
| 1063065600000 | 128.84 |
| 1063152000000 | 129.01 |
| 1063238400000 | 129.09 |
| 1063324800000 | 129.11 |
| 1063584000000 | 127.88 |
| 1063670400000 | 129.15 |
| 1063756800000 | 129.67 |
| 1063843200000 | 129.49 |
| 1063929600000 | 129.27 |
| 1064188800000 | 127.95 |
| 1064275200000 | 128.67 |
| 1064361600000 | 129.42 |
| 1064448000000 | 128.24 |
| 1064534400000 | 127.25 |
| 1064793600000 | 127.84 |
| 1064880000000 | 128.07 |
| 1064966400000 | 129.66 |
| 1065052800000 | 131.91 |
| 1065139200000 | 132.89 |
| 1065398400000 | 134.73 |
| 1065484800000 | 135.57 |
| 1065571200000 | 136.31 |
| 1065657600000 | 137.5 |
| 1065744000000 | 138.71 |
| 1066003200000 | 139.88 |
| 1066089600000 | 138.93 |
| 1066176000000 | 138.59 |
| 1066262400000 | 140.02 |
| 1066348800000 | 139.58 |
| 1066608000000 | 140.17 |
| 1066694400000 | 139.57 |
| 1066780800000 | 138.87 |
| 1066867200000 | 136.29 |
| 1066953600000 | 136.19 |
| 1067212800000 | 136.25 |
| 1067299200000 | 138.47 |
| 1067385600000 | 138.99 |
| 1067472000000 | 139.39 |
| 1067558400000 | 139.55 |
| 1067817600000 | 142 |
| 1067904000000 | 142.59 |
| 1067990400000 | 142.77 |
| 1068076800000 | 141.34 |
| 1068163200000 | 142.43 |
| 1068422400000 | 141.67 |
| 1068508800000 | 140.41 |
| 1068595200000 | 141.23 |
| 1068681600000 | 142.39 |
| 1068768000000 | 142.15 |
| 1069027200000 | 139.97 |
| 1069113600000 | 139.98 |
| 1069200000000 | 138.07 |
| 1069286400000 | 137.04 |
| 1069372800000 | 137.44 |
| 1069632000000 | 136.9 |
| 1069718400000 | 138.53 |
| 1069804800000 | 139.46 |
| 1069891200000 | 138.95 |
| 1069977600000 | 140.26 |
| 1070236800000 | 143.28 |
| 1070323200000 | 143.89 |
| 1070409600000 | 144.32 |
| 1070496000000 | 143.77 |
| 1070582400000 | 143.19 |
| 1070841600000 | 142.94 |
| 1070928000000 | 144.45 |
| 1071014400000 | 144.18 |
| 1071100800000 | 145.14 |
| 1071187200000 | 145.96 |
| 1071446400000 | 147.09 |
| 1071532800000 | 145.81 |
| 1071619200000 | 144.73 |
| 1071705600000 | 146.27 |
| 1071792000000 | 146.67 |
| 1072051200000 | 147.78 |
| 1072137600000 | 147.81 |
| 1072224000000 | 148.02 |
| 1072310400000 | 148.54 |
| 1072396800000 | 149.14 |
| 1072656000000 | 150.37 |
| 1072742400000 | 152.55 |
| 1072828800000 | 153.14 |
| 1073001600000 | 156.45 |
| 1073260800000 | 160.81 |
| 1073347200000 | 160.58 |
| 1073433600000 | 160.17 |
| 1073520000000 | 160.9 |
| 1073606400000 | 163.09 |
| 1073865600000 | 162.9 |
| 1073952000000 | 162.98 |
| 1074038400000 | 161.88 |
| 1074124800000 | 160.12 |
| 1074211200000 | 160.12 |
| 1074470400000 | 161.15 |
| 1074556800000 | 162.42 |
| 1074643200000 | 161.53 |
| 1074729600000 | 161.27 |
| 1074816000000 | 162.55 |
| 1075075200000 | 163.23 |
| 1075161600000 | 164.45 |
| 1075248000000 | 164.05 |
| 1075334400000 | 161.03 |
| 1075420800000 | 159.98 |
| 1075680000000 | 159.83 |
| 1075766400000 | 159.28 |
| 1075852800000 | 159.27 |
| 1075939200000 | 158.54 |
| 1076025600000 | 160.75 |
| 1076284800000 | 163.54 |
| 1076371200000 | 164.1 |
| 1076457600000 | 165.74 |
| 1076544000000 | 167.43 |
| 1076630400000 | 168.51 |
| 1076889600000 | 168.18 |
| 1076976000000 | 169.21 |
| 1077062400000 | 169.11 |
| 1077148800000 | 167.49 |
| 1077235200000 | 166.65 |
| 1077494400000 | 165.72 |
| 1077580800000 | 164.6 |
| 1077667200000 | 165.1 |
| 1077753600000 | 165.79 |
| 1077840000000 | 167.79 |
| 1078099200000 | 170.91 |
| 1078185600000 | 172.2 |
| 1078272000000 | 170.87 |
| 1078358400000 | 172.25 |
| 1078444800000 | 172.89 |
| 1078704000000 | 172.28 |
| 1078790400000 | 172.14 |
| 1078876800000 | 169.04 |
| 1078963200000 | 166.97 |
| 1079049600000 | 166.03 |
| 1079308800000 | 164.54 |
| 1079395200000 | 164.85 |
| 1079481600000 | 166.66 |
| 1079568000000 | 169.19 |
| 1079654400000 | 170.61 |
| 1079913600000 | 166.28 |
| 1080000000000 | 164.83 |
| 1080086400000 | 165.17 |
| 1080172800000 | 164.32 |
| 1080259200000 | 165.43 |
| 1080518400000 | 168.97 |
| 1080604800000 | 169.93 |
| 1080691200000 | 171.85 |
| 1080777600000 | 173.02 |
| 1080864000000 | 173.9 |
| 1081123200000 | 175.37 |
| 1081209600000 | 175.92 |
| 1081296000000 | 176.66 |
| 1081382400000 | 176.92 |
| 1081468800000 | 176.09 |
| 1081728000000 | 177.6 |
| 1081814400000 | 176.84 |
| 1081900800000 | 174.94 |
| 1081987200000 | 173.63 |
| 1082073600000 | 173.49 |
| 1082332800000 | 173.73 |
| 1082419200000 | 173.81 |
| 1082505600000 | 172.77 |
| 1082592000000 | 170.85 |
| 1082678400000 | 172.46 |
| 1082937600000 | 170.93 |
| 1083024000000 | 169.94 |
| 1083110400000 | 167.21 |
| 1083196800000 | 161.74 |
| 1083283200000 | 158.3 |
| 1083542400000 | 157.8 |
| 1083628800000 | 160.41 |
| 1083715200000 | 159.53 |
| 1083801600000 | 156.91 |
| 1083888000000 | 155.55 |
| 1084147200000 | 148.38 |
| 1084233600000 | 149.2 |
| 1084320000000 | 151.41 |
| 1084406400000 | 149.77 |
| 1084492800000 | 146.46 |
| 1084752000000 | 141.44 |
| 1084838400000 | 143.7 |
| 1084924800000 | 150.22 |
| 1085011200000 | 148.37 |
| 1085097600000 | 150.42 |
| 1085356800000 | 151.57 |
| 1085443200000 | 150.92 |
| 1085529600000 | 152.49 |
| 1085616000000 | 154.68 |
| 1085702400000 | 155.28 |
| 1085961600000 | 153.66 |
| 1086048000000 | 153.8 |
| 1086134400000 | 153.39 |
| 1086220800000 | 149.92 |
| 1086307200000 | 150.92 |
| 1086566400000 | 155.83 |
| 1086652800000 | 155.88 |
| 1086739200000 | 154.34 |
| 1086825600000 | 152.87 |
| 1086912000000 | 149.62 |
| 1087171200000 | 146.86 |
| 1087257600000 | 148.07 |
| 1087344000000 | 147.89 |
| 1087430400000 | 149.96 |
| 1087516800000 | 149.23 |
| 1087776000000 | 149.87 |
| 1087862400000 | 149.22 |
| 1087948800000 | 150.53 |
| 1088035200000 | 153.08 |
| 1088121600000 | 154.19 |
| 1088380800000 | 152.97 |
| 1088467200000 | 153.25 |
| 1088553600000 | 155.05 |
| 1088640000000 | 155.43 |
| 1088726400000 | 154.4 |
| 1088985600000 | 154.07 |
| 1089072000000 | 154.12 |
| 1089158400000 | 154.77 |
| 1089244800000 | 152.98 |
| 1089331200000 | 153.77 |
| 1089590400000 | 154.44 |
| 1089676800000 | 154.13 |
| 1089763200000 | 152.75 |
| 1089849600000 | 152.22 |
| 1089936000000 | 153.32 |
| 1090195200000 | 153.95 |
| 1090281600000 | 152.22 |
| 1090368000000 | 153.17 |
| 1090454400000 | 151.85 |
| 1090540800000 | 151.17 |
| 1090800000000 | 150.33 |
| 1090886400000 | 151 |
| 1090972800000 | 150.76 |
| 1091059200000 | 150.81 |
| 1091145600000 | 152.42 |
| 1091404800000 | 151.61 |
| 1091491200000 | 151.59 |
| 1091577600000 | 151.16 |
| 1091664000000 | 152.53 |
| 1091750400000 | 151.68 |
| 1092009600000 | 152.3 |
| 1092096000000 | 152.93 |
| 1092182400000 | 151.43 |
| 1092268800000 | 151.66 |
| 1092355200000 | 152.01 |
| 1092614400000 | 152.03 |
| 1092700800000 | 152.85 |
| 1092787200000 | 153.76 |
| 1092873600000 | 156.3 |
| 1092960000000 | 156.68 |
| 1093219200000 | 156.55 |
| 1093305600000 | 156.74 |
| 1093392000000 | 157.49 |
| 1093478400000 | 159.06 |
| 1093564800000 | 159.35 |
| 1093824000000 | 159.6 |
| 1093910400000 | 159.78 |
| 1093996800000 | 161.42 |
| 1094083200000 | 161.97 |
| 1094169600000 | 160.87 |
| 1094428800000 | 161.38 |
| 1094515200000 | 161.94 |
| 1094601600000 | 162.42 |
| 1094688000000 | 162.78 |
| 1094774400000 | 164.06 |
| 1095033600000 | 165.46 |
| 1095120000000 | 166.69 |
| 1095206400000 | 166.27 |
| 1095292800000 | 167.39 |
| 1095379200000 | 167.22 |
| 1095638400000 | 168.25 |
| 1095724800000 | 169.74 |
| 1095811200000 | 168.66 |
| 1095897600000 | 168.59 |
| 1095984000000 | 168.47 |
| 1096243200000 | 167.75 |
| 1096329600000 | 168.29 |
| 1096416000000 | 168.92 |
| 1096502400000 | 169.69 |
| 1096588800000 | 172.97 |
| 1096848000000 | 176.59 |
| 1096934400000 | 177.63 |
| 1097020800000 | 177.73 |
| 1097107200000 | 178.36 |
| 1097193600000 | 178.24 |
| 1097452800000 | 176.82 |
| 1097539200000 | 173.67 |
| 1097625600000 | 172.39 |
| 1097712000000 | 170.98 |
| 1097798400000 | 171.6 |
| 1098057600000 | 171.93 |
| 1098144000000 | 172.47 |
| 1098230400000 | 170.44 |
| 1098316800000 | 171.4 |
| 1098403200000 | 172.58 |
| 1098662400000 | 171.04 |
| 1098748800000 | 171.63 |
| 1098835200000 | 173.28 |
| 1098921600000 | 174.24 |
| 1099008000000 | 175.07 |
| 1099267200000 | 175.09 |
| 1099353600000 | 176.59 |
| 1099440000000 | 179.3 |
| 1099526400000 | 180.28 |
| 1099612800000 | 181.8 |
| 1099872000000 | 180.83 |
| 1099958400000 | 181.02 |
| 1100044800000 | 181.54 |
| 1100131200000 | 181.28 |
| 1100217600000 | 183.38 |
| 1100476800000 | 184.48 |
| 1100563200000 | 184.08 |
| 1100649600000 | 187.11 |
| 1100736000000 | 187.54 |
| 1100822400000 | 186.09 |
| 1101081600000 | 184.26 |
| 1101168000000 | 185.38 |
| 1101254400000 | 186.92 |
| 1101340800000 | 187.78 |
| 1101427200000 | 187.76 |
| 1101686400000 | 188.44 |
| 1101772800000 | 189.44 |
| 1101859200000 | 189.69 |
| 1101945600000 | 191.06 |
| 1102032000000 | 191.05 |
| 1102291200000 | 191.71 |
| 1102377600000 | 190.39 |
| 1102464000000 | 187.29 |
| 1102550400000 | 185.66 |
| 1102636800000 | 184.79 |
| 1102896000000 | 186.33 |
| 1102982400000 | 188.51 |
| 1103068800000 | 190.68 |
| 1103155200000 | 191.81 |
| 1103241600000 | 191.49 |
| 1103500800000 | 193.3 |
| 1103587200000 | 194.53 |
| 1103673600000 | 194.73 |
| 1103760000000 | 195.56 |
| 1103846400000 | 196.28 |
| 1104105600000 | 196.94 |
| 1104192000000 | 197.73 |
| 1104278400000 | 199.5 |
| 1104364800000 | 200.76 |
| 1104451200000 | 201.97 |
| 1104710400000 | 201.97 |
| 1104796800000 | 198.76 |
| 1104883200000 | 195.62 |
| 1104969600000 | 193.18 |
| 1105056000000 | 193.72 |
| 1105315200000 | 193.8 |
| 1105401600000 | 194.5 |
| 1105488000000 | 194.35 |
| 1105574400000 | 195.59 |
| 1105660800000 | 196.74 |
| 1105920000000 | 198.12 |
| 1106006400000 | 196.9 |
| 1106092800000 | 197.42 |
| 1106179200000 | 195.31 |
| 1106265600000 | 195.91 |
| 1106524800000 | 196.95 |
| 1106611200000 | 197.27 |
| 1106697600000 | 199.2 |
| 1106784000000 | 199.49 |
| 1106870400000 | 200.59 |
| 1107129600000 | 202.95 |
| 1107216000000 | 203 |
| 1107302400000 | 203.88 |
| 1107388800000 | 205 |
| 1107475200000 | 206.49 |
| 1107734400000 | 206.75 |
| 1107820800000 | 206 |
| 1107907200000 | 206.87 |
| 1107993600000 | 206.73 |
| 1108080000000 | 207.52 |
| 1108339200000 | 209.96 |
| 1108425600000 | 210.69 |
| 1108512000000 | 210.42 |
| 1108598400000 | 211.04 |
| 1108684800000 | 211.89 |
| 1108944000000 | 212.71 |
| 1109030400000 | 214.31 |
| 1109116800000 | 214.34 |
| 1109203200000 | 217.16 |
| 1109289600000 | 219.23 |
| 1109548800000 | 221.77 |
| 1109635200000 | 220.75 |
| 1109721600000 | 218.62 |
| 1109808000000 | 219.13 |
| 1109894400000 | 220.5 |
| 1110153600000 | 221.57 |
| 1110240000000 | 220.71 |
| 1110326400000 | 220.64 |
| 1110412800000 | 218 |
| 1110499200000 | 219.43 |
| 1110758400000 | 216.11 |
| 1110844800000 | 212.11 |
| 1110931200000 | 211.01 |
| 1111017600000 | 210.44 |
| 1111104000000 | 210.46 |
| 1111363200000 | 208.94 |
| 1111449600000 | 208.27 |
| 1111536000000 | 204.5 |
| 1111622400000 | 204.35 |
| 1111708800000 | 205.58 |
| 1111968000000 | 203.97 |
| 1112054400000 | 201.28 |
| 1112140800000 | 201.84 |
| 1112227200000 | 205.33 |
| 1112313600000 | 208.47 |
| 1112572800000 | 206.13 |
| 1112659200000 | 206.27 |
| 1112745600000 | 207.31 |
| 1112832000000 | 208.24 |
| 1112918400000 | 208.04 |
| 1113177600000 | 207.49 |
| 1113264000000 | 207.16 |
| 1113350400000 | 207.57 |
| 1113436800000 | 203.47 |
| 1113523200000 | 200.62 |
| 1113782400000 | 197.22 |
| 1113868800000 | 199.62 |
| 1113955200000 | 199.86 |
| 1114041600000 | 200.72 |
| 1114128000000 | 201.43 |
| 1114387200000 | 202.99 |
| 1114473600000 | 203.85 |
| 1114560000000 | 202 |
| 1114646400000 | 199.8 |
| 1114732800000 | 199.65 |
| 1114992000000 | 200.63 |
| 1115078400000 | 200.88 |
| 1115164800000 | 204.53 |
| 1115251200000 | 206.75 |
| 1115337600000 | 207.82 |
| 1115596800000 | 207.33 |
| 1115683200000 | 206.29 |
| 1115769600000 | 205.02 |
| 1115856000000 | 203.83 |
| 1115942400000 | 203.19 |
| 1116201600000 | 202.76 |
| 1116288000000 | 202.92 |
| 1116374400000 | 204.32 |
| 1116460800000 | 206.34 |
| 1116547200000 | 205.78 |
| 1116806400000 | 205 |
| 1116892800000 | 206 |
| 1116979200000 | 205.41 |
| 1117065600000 | 205.83 |
| 1117152000000 | 208.32 |
| 1117411200000 | 209.51 |
| 1117497600000 | 208.19 |
| 1117584000000 | 207.48 |
| 1117670400000 | 209.6 |
| 1117756800000 | 210.92 |
| 1118016000000 | 210.49 |
| 1118102400000 | 209.79 |
| 1118188800000 | 210.39 |
| 1118275200000 | 209.24 |
| 1118361600000 | 210.76 |
| 1118620800000 | 210.98 |
| 1118707200000 | 211.85 |
| 1118793600000 | 213.62 |
| 1118880000000 | 214.83 |
| 1118966400000 | 216.74 |
| 1119225600000 | 216.7 |
| 1119312000000 | 215.76 |
| 1119398400000 | 217.76 |
| 1119484800000 | 217.12 |
| 1119571200000 | 215.82 |
| 1119830400000 | 215.79 |
| 1119916800000 | 216 |
| 1120003200000 | 215.34 |
| 1120089600000 | 215.27 |
| 1120176000000 | 216.81 |
| 1120435200000 | 215.86 |
| 1120521600000 | 214.73 |
| 1120608000000 | 215.96 |
| 1120694400000 | 215.12 |
| 1120780800000 | 215.93 |
| 1121040000000 | 219.64 |
| 1121126400000 | 222.95 |
| 1121212800000 | 223.35 |
| 1121299200000 | 224.84 |
| 1121385600000 | 222.71 |
| 1121644800000 | 223.32 |
| 1121731200000 | 223.99 |
| 1121817600000 | 225.08 |
| 1121904000000 | 226.57 |
| 1121990400000 | 227.66 |
| 1122249600000 | 227.13 |
| 1122336000000 | 225.17 |
| 1122422400000 | 226.55 |
| 1122508800000 | 229.35 |
| 1122595200000 | 230.15 |
| 1122854400000 | 232.11 |
| 1122940800000 | 235.16 |
| 1123027200000 | 236.35 |
| 1123113600000 | 236.79 |
| 1123200000000 | 235.64 |
| 1123459200000 | 235.91 |
| 1123545600000 | 236.49 |
| 1123632000000 | 238.28 |
| 1123718400000 | 238.14 |
| 1123804800000 | 236.96 |
| 1124064000000 | 236.81 |
| 1124150400000 | 235.63 |
| 1124236800000 | 234.64 |
| 1124323200000 | 232.01 |
| 1124409600000 | 230.75 |
| 1124668800000 | 233.79 |
| 1124755200000 | 232.85 |
| 1124841600000 | 230.89 |
| 1124928000000 | 231.69 |
| 1125014400000 | 231.43 |
| 1125273600000 | 229.61 |
| 1125360000000 | 229.78 |
| 1125446400000 | 232.09 |
| 1125532800000 | 236.25 |
| 1125619200000 | 239.18 |
| 1125878400000 | 239.54 |
| 1125964800000 | 239.94 |
| 1126051200000 | 240.61 |
| 1126137600000 | 241.17 |
| 1126224000000 | 243.02 |
| 1126483200000 | 243.59 |
| 1126569600000 | 242.65 |
| 1126656000000 | 243.34 |
| 1126742400000 | 244.64 |
| 1126828800000 | 245.41 |
| 1127088000000 | 246.73 |
| 1127174400000 | 248.11 |
| 1127260800000 | 249.8 |
| 1127347200000 | 247.8 |
| 1127433600000 | 246.29 |
| 1127692800000 | 247.62 |
| 1127779200000 | 248.82 |
| 1127865600000 | 249.74 |
| 1127952000000 | 251.38 |
| 1128038400000 | 253.65 |
| 1128297600000 | 254.32 |
| 1128384000000 | 254.97 |
| 1128470400000 | 250.54 |
| 1128556800000 | 244.09 |
| 1128643200000 | 244.31 |
| 1128902400000 | 246.09 |
| 1128988800000 | 247.88 |
| 1129075200000 | 244.06 |
| 1129161600000 | 238.79 |
| 1129248000000 | 237.1 |
| 1129507200000 | 238.59 |
| 1129593600000 | 236.29 |
| 1129680000000 | 231.18 |
| 1129766400000 | 232.14 |
| 1129852800000 | 233.3 |
| 1130112000000 | 235.81 |
| 1130198400000 | 235.6 |
| 1130284800000 | 236.58 |
| 1130371200000 | 233.57 |
| 1130457600000 | 233.1 |
| 1130716800000 | 238.03 |
| 1130803200000 | 241.44 |
| 1130889600000 | 244.55 |
| 1130976000000 | 246.59 |
| 1131062400000 | 245.8 |
| 1131321600000 | 245.7 |
| 1131408000000 | 245.42 |
| 1131494400000 | 246.89 |
| 1131580800000 | 246.86 |
| 1131667200000 | 248.52 |
| 1131926400000 | 249.28 |
| 1132012800000 | 248.12 |
| 1132099200000 | 249.58 |
| 1132185600000 | 251.77 |
| 1132272000000 | 252.91 |
| 1132531200000 | 253.47 |
| 1132617600000 | 251.29 |
| 1132704000000 | 255.46 |
| 1132790400000 | 256.55 |
| 1132876800000 | 256.85 |
| 1133136000000 | 257.09 |
| 1133222400000 | 256.68 |
| 1133308800000 | 257.73 |
| 1133395200000 | 259.5 |
| 1133481600000 | 262.2 |
| 1133740800000 | 263.54 |
| 1133827200000 | 265.72 |
| 1133913600000 | 265.74 |
| 1134000000000 | 263.96 |
| 1134086400000 | 263.54 |
| 1134345600000 | 265.34 |
| 1134432000000 | 266.61 |
| 1134518400000 | 267.06 |
| 1134604800000 | 266.02 |
| 1134691200000 | 265.75 |
| 1134950400000 | 267.11 |
| 1135036800000 | 267.06 |
| 1135123200000 | 269.43 |
| 1135209600000 | 269.87 |
| 1135296000000 | 271.22 |
| 1135555200000 | 271.24 |
| 1135641600000 | 271.91 |
| 1135728000000 | 271.32 |
| 1135814400000 | 273.81 |
| 1135900800000 | 273.57 |
| 1136160000000 | 273.64 |
| 1136246400000 | 279.08 |
| 1136332800000 | 283.96 |
| 1136419200000 | 285.01 |
| 1136505600000 | 287.75 |
| 1136764800000 | 290.25 |
| 1136851200000 | 289.67 |
| 1136937600000 | 291.6 |
| 1137024000000 | 293.62 |
| 1137110400000 | 293.13 |
| 1137369600000 | 295.77 |
| 1137456000000 | 291.11 |
| 1137542400000 | 286.19 |
| 1137628800000 | 291.53 |
| 1137715200000 | 292.32 |
| 1137974400000 | 291.32 |
| 1138060800000 | 295.4 |
| 1138147200000 | 298.08 |
| 1138233600000 | 299.45 |
| 1138320000000 | 302.13 |
| 1138579200000 | 301.29 |
| 1138665600000 | 303.02 |
| 1138752000000 | 304.03 |
| 1138838400000 | 300.87 |
| 1138924800000 | 296.5 |
| 1139184000000 | 301.17 |
| 1139270400000 | 298.46 |
| 1139356800000 | 294.18 |
| 1139443200000 | 296.67 |
| 1139529600000 | 297.56 |
| 1139788800000 | 293.52 |
| 1139875200000 | 294.04 |
| 1139961600000 | 294.34 |
| 1140048000000 | 297.58 |
| 1140134400000 | 301.66 |
| 1140393600000 | 304.65 |
| 1140480000000 | 303.47 |
| 1140566400000 | 302.36 |
| 1140652800000 | 304.86 |
| 1140739200000 | 305.34 |
| 1140998400000 | 306.91 |
| 1141084800000 | 303.37 |
| 1141171200000 | 305.64 |
| 1141257600000 | 307.85 |
| 1141344000000 | 305.07 |
| 1141603200000 | 303.86 |
| 1141689600000 | 294.26 |
| 1141776000000 | 290.96 |
| 1141862400000 | 290.84 |
| 1141948800000 | 292.2 |
| 1142208000000 | 296.39 |
| 1142294400000 | 296.71 |
| 1142380800000 | 300.51 |
| 1142467200000 | 302.16 |
| 1142553600000 | 304.16 |
| 1142812800000 | 303.99 |
| 1142899200000 | 300.96 |
| 1142985600000 | 299.5 |
| 1143072000000 | 299.91 |
| 1143158400000 | 300.84 |
| 1143417600000 | 302.12 |
| 1143504000000 | 299.17 |
| 1143590400000 | 299.03 |
| 1143676800000 | 303.83 |
| 1143763200000 | 305.41 |
| 1144022400000 | 311.03 |
| 1144108800000 | 313.44 |
| 1144195200000 | 315.19 |
| 1144281600000 | 316.78 |
| 1144368000000 | 316.4 |
| 1144627200000 | 317.23 |
| 1144713600000 | 315.64 |
| 1144800000000 | 315.4 |
| 1144886400000 | 314.36 |
| 1144972800000 | 316.96 |
| 1145232000000 | 320.37 |
| 1145318400000 | 324.86 |
| 1145404800000 | 329.51 |
| 1145491200000 | 329.44 |
| 1145577600000 | 330.98 |
| 1145836800000 | 331.42 |
| 1145923200000 | 329.72 |
| 1146009600000 | 335.3 |
| 1146096000000 | 332.32 |
| 1146182400000 | 334.41 |
| 1146441600000 | 335.28 |
| 1146528000000 | 341.03 |
| 1146614400000 | 342.62 |
| 1146700800000 | 345.68 |
| 1146787200000 | 348.39 |
| 1147046400000 | 352.02 |
| 1147132800000 | 352.12 |
| 1147219200000 | 351.1 |
| 1147305600000 | 349.03 |
| 1147392000000 | 340.56 |
| 1147651200000 | 325.78 |
| 1147737600000 | 326.2 |
| 1147824000000 | 323.49 |
| 1147910400000 | 314.07 |
| 1147996800000 | 309.73 |
| 1148256000000 | 292.98 |
| 1148342400000 | 301.26 |
| 1148428800000 | 294.33 |
| 1148515200000 | 297.51 |
| 1148601600000 | 307.52 |
| 1148860800000 | 307.66 |
| 1148947200000 | 301.57 |
| 1149033600000 | 298.82 |
| 1149120000000 | 299.56 |
| 1149206400000 | 307.1 |
| 1149465600000 | 303.85 |
| 1149552000000 | 296.04 |
| 1149638400000 | 289.54 |
| 1149724800000 | 276.02 |
| 1149811200000 | 278.43 |
| 1150070400000 | 274.28 |
| 1150156800000 | 261.26 |
| 1150243200000 | 266.49 |
| 1150329600000 | 273.25 |
| 1150416000000 | 279.38 |
| 1150675200000 | 278.51 |
| 1150761600000 | 276.33 |
| 1150848000000 | 278.32 |
| 1150934400000 | 278.27 |
| 1151020800000 | 277.59 |
| 1151280000000 | 274.47 |
| 1151366400000 | 280.82 |
| 1151452800000 | 282.2 |
| 1151539200000 | 288.65 |
| 1151625600000 | 298.23 |
| 1151884800000 | 303.21 |
| 1151971200000 | 305.01 |
| 1152057600000 | 297.39 |
| 1152144000000 | 300.69 |
| 1152230400000 | 300.33 |
| 1152489600000 | 302.86 |
| 1152576000000 | 300.75 |
| 1152662400000 | 300.59 |
| 1152748800000 | 292.26 |
| 1152835200000 | 288.93 |
| 1153094400000 | 282.87 |
| 1153180800000 | 284.64 |
| 1153267200000 | 289.78 |
| 1153353600000 | 293.45 |
| 1153440000000 | 291.49 |
| 1153699200000 | 292.99 |
| 1153785600000 | 295.52 |
| 1153872000000 | 296.37 |
| 1153958400000 | 303.46 |
| 1154044800000 | 303.24 |
| 1154304000000 | 302.7 |
| 1154390400000 | 299.79 |
| 1154476800000 | 303.12 |
| 1154563200000 | 303.85 |
| 1154649600000 | 307.6 |
| 1154908800000 | 306.73 |
| 1154995200000 | 308.09 |
| 1155081600000 | 311.57 |
| 1155168000000 | 310.19 |
| 1155254400000 | 311.42 |
| 1155513600000 | 310.42 |
| 1155600000000 | 311.58 |
| 1155686400000 | 315.48 |
| 1155772800000 | 315.9 |
| 1155859200000 | 312.26 |
| 1156118400000 | 311.77 |
| 1156204800000 | 313.94 |
| 1156291200000 | 311.44 |
| 1156377600000 | 309.71 |
| 1156464000000 | 310.98 |
| 1156723200000 | 310.83 |
| 1156809600000 | 312.03 |
| 1156896000000 | 314.23 |
| 1156982400000 | 312.54 |
| 1157068800000 | 314.01 |
| 1157328000000 | 318.64 |
| 1157414400000 | 318.1 |
| 1157500800000 | 313.94 |
| 1157587200000 | 309.51 |
| 1157673600000 | 309.04 |
| 1157932800000 | 302.33 |
| 1158019200000 | 304.5 |
| 1158105600000 | 307.92 |
| 1158192000000 | 308.3 |
| 1158278400000 | 308.47 |
| 1158537600000 | 312.85 |
| 1158624000000 | 313.3 |
| 1158710400000 | 310.82 |
| 1158796800000 | 308.92 |
| 1158883200000 | 304.64 |
| 1159142400000 | 302.54 |
| 1159228800000 | 305.76 |
| 1159315200000 | 309.03 |
| 1159401600000 | 311.8 |
| 1159488000000 | 311.08 |
| 1159747200000 | 312.19 |
| 1159833600000 | 309.06 |
| 1159920000000 | 308.65 |
| 1160006400000 | 313.66 |
| 1160092800000 | 313.5 |
| 1160352000000 | 314.29 |
| 1160438400000 | 315.22 |
| 1160524800000 | 315.09 |
| 1160611200000 | 316.4 |
| 1160697600000 | 321.96 |
| 1160956800000 | 324.25 |
| 1161043200000 | 321.92 |
| 1161129600000 | 323.32 |
| 1161216000000 | 324.07 |
| 1161302400000 | 323.67 |
| 1161561600000 | 322.66 |
| 1161648000000 | 323.41 |
| 1161734400000 | 325.72 |
| 1161820800000 | 327.46 |
| 1161907200000 | 326.7 |
| 1162166400000 | 322.37 |
| 1162252800000 | 325.84 |
| 1162339200000 | 329.08 |
| 1162425600000 | 328.49 |
| 1162512000000 | 331.14 |
| 1162771200000 | 332.58 |
| 1162857600000 | 335.45 |
| 1162944000000 | 334.92 |
| 1163030400000 | 337.81 |
| 1163116800000 | 337.57 |
| 1163376000000 | 336.41 |
| 1163462400000 | 338.52 |
| 1163548800000 | 338.5 |
| 1163635200000 | 339.36 |
| 1163721600000 | 336.17 |
| 1163980800000 | 335.82 |
| 1164067200000 | 338.69 |
| 1164153600000 | 341.8 |
| 1164240000000 | 342.81 |
| 1164326400000 | 343.37 |
| 1164585600000 | 343.35 |
| 1164672000000 | 341.04 |
| 1164758400000 | 346.74 |
| 1164844800000 | 348.93 |
| 1164931200000 | 349.77 |
| 1165190400000 | 352.02 |
| 1165276800000 | 355.38 |
| 1165363200000 | 356.76 |
| 1165449600000 | 356.89 |
| 1165536000000 | 354.57 |
| 1165795200000 | 352.72 |
| 1165881600000 | 350.07 |
| 1165968000000 | 349.96 |
| 1166054400000 | 354.21 |
| 1166140800000 | 355.83 |
| 1166400000000 | 356.72 |
| 1166486400000 | 352.25 |
| 1166572800000 | 355.68 |
| 1166659200000 | 356.37 |
| 1166745600000 | 356.49 |
| 1167004800000 | 356.43 |
| 1167091200000 | 357.58 |
| 1167177600000 | 362.06 |
| 1167264000000 | 363.69 |
| 1167350400000 | 364.92 |
| 1167696000000 | 369.74 |
| 1167782400000 | 367.44 |
| 1167868800000 | 362.71 |
| 1167955200000 | 357.88 |
| 1168214400000 | 356.2 |
| 1168300800000 | 350.37 |
| 1168387200000 | 347.11 |
| 1168473600000 | 349.79 |
| 1168560000000 | 353.21 |
| 1168819200000 | 357.91 |
| 1168905600000 | 355.93 |
| 1168992000000 | 354.84 |
| 1169078400000 | 356.36 |
| 1169164800000 | 356.42 |
| 1169424000000 | 358.65 |
| 1169510400000 | 358.98 |
| 1169596800000 | 363 |
| 1169683200000 | 362.72 |
| 1169769600000 | 359.01 |
| 1170028800000 | 356.15 |
| 1170115200000 | 358.13 |
| 1170201600000 | 359.36 |
| 1170288000000 | 364.06 |
| 1170374400000 | 366.99 |
| 1170633600000 | 368.23 |
| 1170720000000 | 370.6 |
| 1170806400000 | 369.63 |
| 1170892800000 | 367.62 |
| 1170979200000 | 367.01 |
| 1171238400000 | 360.93 |
| 1171324800000 | 363.95 |
| 1171411200000 | 369.49 |
| 1171497600000 | 371.89 |
| 1171584000000 | 373.02 |
| 1171843200000 | 374.09 |
| 1171929600000 | 372.49 |
| 1172016000000 | 373.09 |
| 1172102400000 | 375.5 |
| 1172188800000 | 373.85 |
| 1172448000000 | 374.81 |
| 1172534400000 | 363.56 |
| 1172620800000 | 357.54 |
| 1172707200000 | 351.68 |
| 1172793600000 | 350.97 |
| 1173052800000 | 338.11 |
| 1173139200000 | 345.79 |
| 1173225600000 | 346.42 |
| 1173312000000 | 352.4 |
| 1173398400000 | 356.5 |
| 1173657600000 | 358.28 |
| 1173744000000 | 356.28 |
| 1173830400000 | 349.96 |
| 1173916800000 | 354.56 |
| 1174003200000 | 354.21 |
| 1174262400000 | 358.36 |
| 1174348800000 | 359.59 |
| 1174435200000 | 363.9 |
| 1174521600000 | 369.94 |
| 1174608000000 | 371.9 |
| 1174867200000 | 372.62 |
| 1174953600000 | 371.13 |
| 1175040000000 | 368.25 |
| 1175126400000 | 372.87 |
| 1175212800000 | 374.7 |
| 1175472000000 | 373.59 |
| 1175558400000 | 376.79 |
| 1175644800000 | 380.7 |
| 1175731200000 | 382.47 |
| 1175817600000 | 382.39 |
| 1176076800000 | 385.27 |
| 1176163200000 | 386.38 |
| 1176249600000 | 387.6 |
| 1176336000000 | 387.82 |
| 1176422400000 | 390.41 |
| 1176681600000 | 394.79 |
| 1176768000000 | 392.99 |
| 1176854400000 | 391.56 |
| 1176940800000 | 386.97 |
| 1177027200000 | 393.54 |
| 1177286400000 | 394.33 |
| 1177372800000 | 394.42 |
| 1177459200000 | 396 |
| 1177545600000 | 395.97 |
| 1177632000000 | 392.54 |
| 1177891200000 | 390.83 |
| 1177977600000 | 390.46 |
| 1178064000000 | 392.02 |
| 1178150400000 | 396.57 |
| 1178236800000 | 400.8 |
| 1178496000000 | 402.03 |
| 1178582400000 | 399.85 |
| 1178668800000 | 401.98 |
| 1178755200000 | 400.12 |
| 1178841600000 | 399.57 |
| 1179100800000 | 401.82 |
| 1179187200000 | 399.72 |
| 1179273600000 | 405.05 |
| 1179360000000 | 404.87 |
| 1179446400000 | 406.17 |
| 1179705600000 | 409.26 |
| 1179792000000 | 410.93 |
| 1179878400000 | 409.97 |
| 1179964800000 | 405.03 |
| 1180051200000 | 405.62 |
| 1180310400000 | 406.9 |
| 1180396800000 | 406.16 |
| 1180483200000 | 403.66 |
| 1180569600000 | 410.02 |
| 1180656000000 | 417.99 |
| 1180915200000 | 418.82 |
| 1181001600000 | 419.14 |
| 1181088000000 | 413.9 |
| 1181174400000 | 411.7 |
| 1181260800000 | 406.96 |
| 1181520000000 | 409.86 |
| 1181606400000 | 409.29 |
| 1181692800000 | 410.5 |
| 1181779200000 | 419.79 |
| 1181865600000 | 425.7 |
| 1182124800000 | 429.42 |
| 1182211200000 | 429.27 |
| 1182297600000 | 430.54 |
| 1182384000000 | 430.96 |
| 1182470400000 | 429.85 |
| 1182729600000 | 426.7 |
| 1182816000000 | 425.47 |
| 1182902400000 | 423.16 |
| 1182988800000 | 427.59 |
| 1183075200000 | 428.85 |
| 1183334400000 | 434.65 |
| 1183420800000 | 441.09 |
| 1183507200000 | 443.78 |
| 1183593600000 | 445.24 |
| 1183680000000 | 448.73 |
| 1183939200000 | 453.55 |
| 1184025600000 | 451.51 |
| 1184112000000 | 452.01 |
| 1184198400000 | 456.44 |
| 1184284800000 | 462.69 |
| 1184544000000 | 460.83 |
| 1184630400000 | 461.16 |
| 1184716800000 | 457.69 |
| 1184803200000 | 462.95 |
| 1184889600000 | 464.62 |
| 1185148800000 | 469.85 |
| 1185235200000 | 466.6 |
| 1185321600000 | 466.98 |
| 1185408000000 | 455.76 |
| 1185494400000 | 440.48 |
| 1185753600000 | 444.9 |
| 1185840000000 | 452.51 |
| 1185926400000 | 438.03 |
| 1186012800000 | 441.22 |
| 1186099200000 | 440.94 |
| 1186358400000 | 433.47 |
| 1186444800000 | 435.37 |
| 1186531200000 | 447.18 |
| 1186617600000 | 440.23 |
| 1186704000000 | 426.02 |
| 1186963200000 | 431.07 |
| 1187049600000 | 425.04 |
| 1187136000000 | 415.24 |
| 1187222400000 | 393.07 |
| 1187308800000 | 393.37 |
| 1187568000000 | 405.72 |
| 1187654400000 | 404.82 |
| 1187740800000 | 415.09 |
| 1187827200000 | 422.46 |
| 1187913600000 | 424.66 |
| 1188172800000 | 431.12 |
| 1188259200000 | 428.1 |
| 1188345600000 | 428.2 |
| 1188432000000 | 433.04 |
| 1188518400000 | 443.13 |
| 1188777600000 | 444.89 |
| 1188864000000 | 444.43 |
| 1188950400000 | 442.12 |
| 1189036800000 | 446.07 |
| 1189123200000 | 443.49 |
| 1189382400000 | 438.02 |
| 1189468800000 | 444.05 |
| 1189555200000 | 443.84 |
| 1189641600000 | 448.49 |
| 1189728000000 | 450.38 |
| 1189987200000 | 446.73 |
| 1190073600000 | 450.92 |
| 1190160000000 | 466.38 |
| 1190246400000 | 469.38 |
| 1190332800000 | 473.32 |
| 1190592000000 | 478.55 |
| 1190678400000 | 476.36 |
| 1190764800000 | 482.38 |
| 1190851200000 | 489.42 |
| 1190937600000 | 490.08 |
| 1191196800000 | 495.49 |
| 1191283200000 | 505.51 |
| 1191369600000 | 503.88 |
| 1191456000000 | 501.36 |
| 1191542400000 | 507.83 |
| 1191801600000 | 509.78 |
| 1191888000000 | 515.09 |
| 1191974400000 | 518.99 |
| 1192060800000 | 526.56 |
| 1192147200000 | 521.42 |
| 1192406400000 | 526.03 |
| 1192492800000 | 518.5 |
| 1192579200000 | 520.94 |
| 1192665600000 | 519.77 |
| 1192752000000 | 512.85 |
| 1193011200000 | 501.46 |
| 1193097600000 | 515.24 |
| 1193184000000 | 514.71 |
| 1193270400000 | 522.4 |
| 1193356800000 | 534.8 |
| 1193616000000 | 544.52 |
| 1193702400000 | 541.84 |
| 1193788800000 | 544.37 |
| 1193875200000 | 537.85 |
| 1193961600000 | 531.68 |
| 1194220800000 | 524.15 |
| 1194307200000 | 532.94 |
| 1194393600000 | 532.24 |
| 1194480000000 | 526.69 |
| 1194566400000 | 526.1 |
| 1194825600000 | 508.12 |
| 1194912000000 | 511.69 |
| 1194998400000 | 526.13 |
| 1195084800000 | 520.6 |
| 1195171200000 | 514.27 |
| 1195430400000 | 507.22 |
| 1195516800000 | 506.54 |
| 1195603200000 | 491.12 |
| 1195689600000 | 490.22 |
| 1195776000000 | 489.82 |
| 1196035200000 | 495.24 |
| 1196121600000 | 490.12 |
| 1196208000000 | 495.81 |
| 1196294400000 | 504.47 |
| 1196380800000 | 514.36 |
| 1196640000000 | 514.88 |
| 1196726400000 | 516.9 |
| 1196812800000 | 527.26 |
| 1196899200000 | 532.14 |
| 1196985600000 | 533.77 |
| 1197244800000 | 532.81 |
| 1197331200000 | 532.98 |
| 1197417600000 | 531.67 |
| 1197504000000 | 519.96 |
| 1197590400000 | 511.31 |
| 1197849600000 | 495.79 |
| 1197936000000 | 498.92 |
| 1198022400000 | 501.28 |
| 1198108800000 | 501.14 |
| 1198195200000 | 509.18 |
| 1198454400000 | 516.52 |
| 1198540800000 | 517.25 |
| 1198627200000 | 520.14 |
| 1198713600000 | 524.74 |
| 1198800000000 | 524.82 |
| 1199059200000 | 524.22 |
| 1199232000000 | 520.03 |
| 1199318400000 | 517.48 |
| 1199404800000 | 515.75 |
| 1199664000000 | 506.19 |
| 1199750400000 | 513.24 |
| 1199836800000 | 518.27 |
| 1199923200000 | 515.51 |
| 1200009600000 | 512.64 |
| 1200268800000 | 515.38 |
| 1200355200000 | 507.23 |
| 1200441600000 | 487.78 |
| 1200528000000 | 484.17 |
| 1200614400000 | 481.87 |
| 1200873600000 | 453.31 |
| 1200960000000 | 444.35 |
| 1201046400000 | 447.72 |
| 1201132800000 | 460.85 |
| 1201219200000 | 472.15 |
| 1201478400000 | 463.74 |
| 1201564800000 | 469.88 |
| 1201651200000 | 466.11 |
| 1201737600000 | 464.44 |
| 1201824000000 | 477.91 |
| 1202083200000 | 487 |
| 1202169600000 | 480.71 |
| 1202256000000 | 472.52 |
| 1202342400000 | 468.53 |
| 1202428800000 | 468.36 |
| 1202688000000 | 464.78 |
| 1202774400000 | 471.95 |
| 1202860800000 | 475.9 |
| 1202947200000 | 485.86 |
| 1203033600000 | 484.53 |
| 1203292800000 | 486.92 |
| 1203379200000 | 491.89 |
| 1203465600000 | 487.27 |
| 1203552000000 | 493.78 |
| 1203638400000 | 492.63 |
| 1203897600000 | 498.85 |
| 1203984000000 | 503.91 |
| 1204070400000 | 511.55 |
| 1204156800000 | 511.45 |
| 1204243200000 | 499.81 |
| 1204502400000 | 491.74 |
| 1204588800000 | 489.4 |
| 1204675200000 | 492.81 |
| 1204761600000 | 493.55 |
| 1204848000000 | 482.37 |
| 1205107200000 | 471.93 |
| 1205193600000 | 482.54 |
| 1205280000000 | 487.83 |
| 1205366400000 | 475.59 |
| 1205452800000 | 472.25 |
| 1205712000000 | 452.61 |
| 1205798400000 | 462.18 |
| 1205884800000 | 461.21 |
| 1205971200000 | 453.19 |
| 1206057600000 | 456.25 |
| 1206316800000 | 464.98 |
| 1206403200000 | 476.69 |
| 1206489600000 | 477.56 |
| 1206576000000 | 477.03 |
| 1206662400000 | 480.28 |
| 1206921600000 | 477.87 |
| 1207008000000 | 481.22 |
| 1207094400000 | 490.24 |
| 1207180800000 | 490.9 |
| 1207267200000 | 492.59 |
| 1207526400000 | 498.91 |
| 1207612800000 | 496.21 |
| 1207699200000 | 496.42 |
| 1207785600000 | 499.96 |
| 1207872000000 | 499.75 |
| 1208131200000 | 495.46 |
| 1208217600000 | 497.71 |
| 1208304000000 | 504.29 |
| 1208390400000 | 507.11 |
| 1208476800000 | 507.89 |
| 1208736000000 | 512.25 |
| 1208822400000 | 513.22 |
| 1208908800000 | 514.16 |
| 1208995200000 | 510.89 |
| 1209081600000 | 511.5 |
| 1209340800000 | 513.57 |
| 1209427200000 | 507.61 |
| 1209513600000 | 511.89 |
| 1209600000000 | 512.03 |
| 1209686400000 | 517.5 |
| 1209945600000 | 518.43 |
| 1210032000000 | 520.6 |
| 1210118400000 | 519.03 |
| 1210204800000 | 517.09 |
| 1210291200000 | 514.54 |
| 1210550400000 | 516.41 |
| 1210636800000 | 520.75 |
| 1210723200000 | 522.94 |
| 1210809600000 | 528.71 |
| 1210896000000 | 537.77 |
| 1211155200000 | 541.17 |
| 1211241600000 | 534.55 |
| 1211328000000 | 534.08 |
| 1211414400000 | 529 |
| 1211500800000 | 524.56 |
| 1211760000000 | 520.29 |
| 1211846400000 | 520.24 |
| 1211932800000 | 522.21 |
| 1212019200000 | 526.5 |
| 1212105600000 | 530.02 |
| 1212364800000 | 528.48 |
| 1212451200000 | 522.16 |
| 1212537600000 | 514.82 |
| 1212624000000 | 519.36 |
| 1212710400000 | 519.21 |
| 1212969600000 | 512.28 |
| 1213056000000 | 500.31 |
| 1213142400000 | 499.36 |
| 1213228800000 | 495.75 |
| 1213315200000 | 494.6 |
| 1213574400000 | 500.29 |
| 1213660800000 | 505.25 |
| 1213747200000 | 503.04 |
| 1213833600000 | 497.96 |
| 1213920000000 | 491.73 |
| 1214179200000 | 486.63 |
| 1214265600000 | 483.14 |
| 1214352000000 | 488.82 |
| 1214438400000 | 486.51 |
| 1214524800000 | 480.18 |
| 1214784000000 | 481.17 |
| 1214870400000 | 472.35 |
| 1214956800000 | 468.27 |
| 1215043200000 | 458.67 |
| 1215129600000 | 455.53 |
| 1215388800000 | 458.79 |
| 1215475200000 | 452.34 |
| 1215561600000 | 458.14 |
| 1215648000000 | 459.52 |
| 1215734400000 | 461.08 |
| 1215993600000 | 462.8 |
| 1216080000000 | 451.8 |
| 1216166400000 | 451.99 |
| 1216252800000 | 459.73 |
| 1216339200000 | 455.28 |
| 1216598400000 | 462.24 |
| 1216684800000 | 459.51 |
| 1216771200000 | 464.74 |
| 1216857600000 | 462.69 |
| 1216944000000 | 453.83 |
| 1217203200000 | 453.57 |
| 1217289600000 | 450.27 |
| 1217376000000 | 460.68 |
| 1217462400000 | 462.23 |
| 1217548800000 | 457.36 |
| 1217808000000 | 448.23 |
| 1217894400000 | 442.75 |
| 1217980800000 | 447.6 |
| 1218067200000 | 446.64 |
| 1218153600000 | 437.33 |
| 1218412800000 | 438.9 |
| 1218499200000 | 436.78 |
| 1218585600000 | 432.86 |
| 1218672000000 | 437.34 |
| 1218758400000 | 432.61 |
| 1219017600000 | 427.36 |
| 1219104000000 | 418.19 |
| 1219190400000 | 425.84 |
| 1219276800000 | 424.75 |
| 1219363200000 | 424.2 |
| 1219622400000 | 420.27 |
| 1219708800000 | 415.34 |
| 1219795200000 | 421.33 |
| 1219881600000 | 424.06 |
| 1219968000000 | 423.38 |
| 1220227200000 | 415.34 |
| 1220313600000 | 412.05 |
| 1220400000000 | 404.55 |
| 1220486400000 | 396.63 |
| 1220572800000 | 387.41 |
| 1220832000000 | 400.02 |
| 1220918400000 | 384.61 |
| 1221004800000 | 380.33 |
| 1221091200000 | 371.31 |
| 1221177600000 | 379.67 |
| 1221436800000 | 366.12 |
| 1221523200000 | 345.7 |
| 1221609600000 | 341.3 |
| 1221696000000 | 339.76 |
| 1221782400000 | 376.44 |
| 1222041600000 | 379.96 |
| 1222128000000 | 371.21 |
| 1222214400000 | 371.32 |
| 1222300800000 | 374.53 |
| 1222387200000 | 368.17 |
| 1222646400000 | 347.62 |
| 1222732800000 | 350.44 |
| 1222819200000 | 350.97 |
| 1222905600000 | 338.59 |
| 1222992000000 | 331.37 |
| 1223251200000 | 300.38 |
| 1223337600000 | 295.36 |
| 1223424000000 | 271.83 |
| 1223510400000 | 274.91 |
| 1223596800000 | 265.05 |
| 1223856000000 | 283.4 |
| 1223942400000 | 300.52 |
| 1224028800000 | 280.56 |
| 1224115200000 | 258.08 |
| 1224201600000 | 255.78 |
| 1224460800000 | 264 |
| 1224547200000 | 259.51 |
| 1224633600000 | 239.99 |
| 1224720000000 | 230.59 |
| 1224806400000 | 212.22 |
| 1225065600000 | 205.01 |
| 1225152000000 | 217.68 |
| 1225238400000 | 227.4 |
| 1225324800000 | 251 |
| 1225411200000 | 256.07 |
| 1225670400000 | 261.88 |
| 1225756800000 | 270.19 |
| 1225843200000 | 268.68 |
| 1225929600000 | 250.3 |
| 1226016000000 | 254.34 |
| 1226275200000 | 260.82 |
| 1226361600000 | 249.52 |
| 1226448000000 | 240 |
| 1226534400000 | 235.38 |
| 1226620800000 | 236.96 |
| 1226880000000 | 232.76 |
| 1226966400000 | 224.8 |
| 1227052800000 | 219.74 |
| 1227139200000 | 208.85 |
| 1227225600000 | 208.89 |
| 1227484800000 | 217.73 |
| 1227571200000 | 223.27 |
| 1227657600000 | 228.98 |
| 1227744000000 | 234.59 |
| 1227830400000 | 235.32 |
| 1228089600000 | 228.65 |
| 1228176000000 | 223.72 |
| 1228262400000 | 224.31 |
| 1228348800000 | 223.48 |
| 1228435200000 | 221.66 |
| 1228694400000 | 238.5 |
| 1228780800000 | 239.11 |
| 1228867200000 | 249.62 |
| 1228953600000 | 252.86 |
| 1229040000000 | 246.26 |
| 1229299200000 | 251.42 |
| 1229385600000 | 255.48 |
| 1229472000000 | 260.83 |
| 1229558400000 | 263.53 |
| 1229644800000 | 260.7 |
| 1229904000000 | 254.3 |
| 1229990400000 | 249 |
| 1230076800000 | 248.1 |
| 1230163200000 | 248.12 |
| 1230249600000 | 247.89 |
| 1230508800000 | 250.68 |
| 1230595200000 | 254.95 |
| 1230681600000 | 255.04 |
| 1230854400000 | 261.01 |
| 1231113600000 | 268.72 |
| 1231200000000 | 273.11 |
| 1231286400000 | 268.92 |
| 1231372800000 | 260.99 |
| 1231459200000 | 258.06 |
| 1231718400000 | 249.67 |
| 1231804800000 | 248.85 |
| 1231891200000 | 244.57 |
| 1231977600000 | 237.23 |
| 1232064000000 | 242.79 |
| 1232323200000 | 241.16 |
| 1232409600000 | 233.28 |
| 1232496000000 | 232.22 |
| 1232582400000 | 231.88 |
| 1232668800000 | 228.37 |
| 1232928000000 | 232.55 |
| 1233014400000 | 233.6 |
| 1233100800000 | 240.73 |
| 1233187200000 | 239.65 |
| 1233273600000 | 237.83 |
| 1233532800000 | 232.89 |
| 1233619200000 | 236.79 |
| 1233705600000 | 241.81 |
| 1233792000000 | 241.81 |
| 1233878400000 | 251.57 |
| 1234137600000 | 254.24 |
| 1234224000000 | 252.39 |
| 1234310400000 | 248.64 |
| 1234396800000 | 243.89 |
| 1234483200000 | 249.03 |
| 1234742400000 | 245.49 |
| 1234828800000 | 233.2 |
| 1234915200000 | 231.03 |
| 1235001600000 | 233.16 |
| 1235088000000 | 224.68 |
| 1235347200000 | 228.29 |
| 1235433600000 | 224.55 |
| 1235520000000 | 225.87 |
| 1235606400000 | 227.19 |
| 1235692800000 | 224.07 |
| 1235952000000 | 213.48 |
| 1236038400000 | 213.89 |
| 1236124800000 | 221.63 |
| 1236211200000 | 219.46 |
| 1236297600000 | 219.83 |
| 1236556800000 | 218.84 |
| 1236643200000 | 226.87 |
| 1236729600000 | 231.38 |
| 1236816000000 | 232.74 |
| 1236902400000 | 238.18 |
| 1237161600000 | 243.1 |
| 1237248000000 | 245.1 |
| 1237334400000 | 243.88 |
| 1237420800000 | 250.06 |
| 1237507200000 | 251.19 |
| 1237766400000 | 262.37 |
| 1237852800000 | 263.63 |
| 1237939200000 | 266.57 |
| 1238025600000 | 271.8 |
| 1238112000000 | 267.83 |
| 1238371200000 | 254.48 |
| 1238457600000 | 258.45 |
| 1238544000000 | 263.56 |
| 1238630400000 | 278.62 |
| 1238716800000 | 280.87 |
| 1238976000000 | 283.68 |
| 1239062400000 | 280.26 |
| 1239148800000 | 277.9 |
| 1239235200000 | 288.24 |
| 1239321600000 | 290.5 |
| 1239580800000 | 291.74 |
| 1239667200000 | 293.22 |
| 1239753600000 | 291.82 |
| 1239840000000 | 294.51 |
| 1239926400000 | 292.19 |
| 1240185600000 | 288.02 |
| 1240272000000 | 285.67 |
| 1240358400000 | 287.32 |
| 1240444800000 | 291.67 |
| 1240531200000 | 295.27 |
| 1240790400000 | 288.82 |
| 1240876800000 | 284.32 |
| 1240963200000 | 294.37 |
| 1241049600000 | 302.98 |
| 1241136000000 | 302.95 |
| 1241395200000 | 318.89 |
| 1241481600000 | 320.44 |
| 1241568000000 | 323.88 |
| 1241654400000 | 325.92 |
| 1241740800000 | 330.79 |
| 1242000000000 | 330.63 |
| 1242086400000 | 329.34 |
| 1242172800000 | 324.09 |
| 1242259200000 | 319.26 |
| 1242345600000 | 323.1 |
| 1242604800000 | 332.81 |
| 1242691200000 | 340.81 |
| 1242777600000 | 346.2 |
| 1242864000000 | 339.52 |
| 1242950400000 | 341.67 |
| 1243209600000 | 342.18 |
| 1243296000000 | 338.74 |
| 1243382400000 | 344.96 |
| 1243468800000 | 348.52 |
| 1243555200000 | 354.07 |
| 1243814400000 | 367.3 |
| 1243900800000 | 364.88 |
| 1243987200000 | 359.15 |
| 1244073600000 | 357.41 |
| 1244160000000 | 359.64 |
| 1244419200000 | 352.35 |
| 1244505600000 | 351.92 |
| 1244592000000 | 359.93 |
| 1244678400000 | 360.82 |
| 1244764800000 | 360.98 |
| 1245024000000 | 351.58 |
| 1245110400000 | 350.06 |
| 1245196800000 | 342.33 |
| 1245283200000 | 339.81 |
| 1245369600000 | 343.15 |
| 1245628800000 | 336.23 |
| 1245715200000 | 330.53 |
| 1245801600000 | 338.63 |
| 1245888000000 | 341.99 |
| 1245974400000 | 347.07 |
| 1246233600000 | 348.8 |
| 1246320000000 | 348.15 |
| 1246406400000 | 354.14 |
| 1246492800000 | 351.08 |
| 1246579200000 | 350.65 |
| 1246838400000 | 344.01 |
| 1246924800000 | 344.05 |
| 1247011200000 | 338.7 |
| 1247097600000 | 339.48 |
| 1247184000000 | 336.51 |
| 1247443200000 | 330.74 |
| 1247529600000 | 337.81 |
| 1247616000000 | 350.65 |
| 1247702400000 | 354.46 |
| 1247788800000 | 358.76 |
| 1248048000000 | 369.68 |
| 1248134400000 | 371.68 |
| 1248220800000 | 370.26 |
| 1248307200000 | 377.25 |
| 1248393600000 | 378.4 |
| 1248652800000 | 382.03 |
| 1248739200000 | 382.76 |
| 1248825600000 | 376.92 |
| 1248912000000 | 383.02 |
| 1248998400000 | 387.65 |
| 1249257600000 | 396.98 |
| 1249344000000 | 395.56 |
| 1249430400000 | 392.91 |
| 1249516800000 | 392.51 |
| 1249603200000 | 391.83 |
| 1249862400000 | 391.56 |
| 1249948800000 | 386.44 |
| 1250035200000 | 385.35 |
| 1250121600000 | 392.25 |
| 1250208000000 | 391.24 |
| 1250467200000 | 376.95 |
| 1250553600000 | 379.6 |
| 1250640000000 | 378.77 |
| 1250726400000 | 385.36 |
| 1250812800000 | 390.29 |
| 1251072000000 | 397.58 |
| 1251158400000 | 396.05 |
| 1251244800000 | 393.25 |
| 1251331200000 | 389.93 |
| 1251417600000 | 394.01 |
| 1251676800000 | 388.99 |
| 1251763200000 | 390.31 |
| 1251849600000 | 384.7 |
| 1251936000000 | 388.71 |
| 1252022400000 | 393.35 |
| 1252281600000 | 398.75 |
| 1252368000000 | 406.18 |
| 1252454400000 | 406.57 |
| 1252540800000 | 409.78 |
| 1252627200000 | 412.94 |
| 1252886400000 | 408.99 |
| 1252972800000 | 414.18 |
| 1253059200000 | 423.54 |
| 1253145600000 | 426.68 |
| 1253232000000 | 426.76 |
| 1253491200000 | 422.59 |
| 1253577600000 | 427.61 |
| 1253664000000 | 425.63 |
| 1253750400000 | 420.83 |
| 1253836800000 | 420.77 |
| 1254096000000 | 420.21 |
| 1254182400000 | 424.16 |
| 1254268800000 | 424.35 |
| 1254355200000 | 423.19 |
| 1254441600000 | 418.42 |
| 1254700800000 | 420.65 |
| 1254787200000 | 429.05 |
| 1254873600000 | 430.39 |
| 1254960000000 | 435.32 |
| 1255046400000 | 439.06 |
| 1255305600000 | 441.6 |
| 1255392000000 | 441.18 |
| 1255478400000 | 451.63 |
| 1255564800000 | 453.85 |
| 1255651200000 | 449.03 |
| 1255910400000 | 453.8 |
| 1255996800000 | 452.26 |
| 1256083200000 | 450.08 |
| 1256169600000 | 446.78 |
| 1256256000000 | 449.79 |
| 1256515200000 | 448.69 |
| 1256601600000 | 439.5 |
| 1256688000000 | 425.22 |
| 1256774400000 | 427.96 |
| 1256860800000 | 424.39 |
| 1257120000000 | 422.83 |
| 1257206400000 | 418.75 |
| 1257292800000 | 429.11 |
| 1257379200000 | 431.26 |
| 1257465600000 | 434.31 |
| 1257724800000 | 445.4 |
| 1257811200000 | 447.22 |
| 1257897600000 | 451.16 |
| 1257984000000 | 445.42 |
| 1258070400000 | 447.64 |
| 1258329600000 | 457.28 |
| 1258416000000 | 455.97 |
| 1258502400000 | 457.2 |
| 1258588800000 | 450.77 |
| 1258675200000 | 449.15 |
| 1258934400000 | 454.96 |
| 1259020800000 | 452.75 |
| 1259107200000 | 455.45 |
| 1259193600000 | 444.97 |
| 1259280000000 | 437.58 |
| 1259539200000 | 442.96 |
| 1259625600000 | 452.32 |
| 1259712000000 | 456.41 |
| 1259798400000 | 458.88 |
| 1259884800000 | 458.3 |
| 1260144000000 | 456.78 |
| 1260230400000 | 451.65 |
| 1260316800000 | 448.88 |
| 1260403200000 | 450.32 |
| 1260489600000 | 453.96 |
| 1260748800000 | 456.73 |
| 1260835200000 | 455.37 |
| 1260921600000 | 455.38 |
| 1261008000000 | 446.75 |
| 1261094400000 | 444.91 |
| 1261353600000 | 443.12 |
| 1261440000000 | 446.78 |
| 1261526400000 | 451.38 |
| 1261612800000 | 456.07 |
| 1261699200000 | 456.19 |
| 1261958400000 | 460 |
| 1262044800000 | 460.56 |
| 1262131200000 | 460.4 |
| 1262217600000 | 464.19 |
| 1262563200000 | 471.74 |
| 1262649600000 | 476.38 |
| 1262736000000 | 479.16 |
| 1262822400000 | 475.67 |
| 1262908800000 | 476.75 |
| 1263168000000 | 482.75 |
| 1263254400000 | 478.87 |
| 1263340800000 | 474.87 |
| 1263427200000 | 475.74 |
| 1263513600000 | 474.25 |
| 1263772800000 | 476.04 |
| 1263859200000 | 476.03 |
| 1263945600000 | 468.98 |
| 1264032000000 | 461.99 |
| 1264118400000 | 452.91 |
| 1264377600000 | 450.74 |
| 1264464000000 | 441.4 |
| 1264550400000 | 437.33 |
| 1264636800000 | 443.03 |
| 1264723200000 | 439.59 |
| 1264982400000 | 439.91 |
| 1265068800000 | 442.75 |
| 1265155200000 | 447.77 |
| 1265241600000 | 436.53 |
| 1265328000000 | 419.62 |
| 1265587200000 | 420.16 |
| 1265673600000 | 427.26 |
| 1265760000000 | 428.65 |
| 1265846400000 | 433.24 |
| 1265932800000 | 432.85 |
| 1266192000000 | 434.48 |
| 1266278400000 | 438.48 |
| 1266364800000 | 444.59 |
| 1266451200000 | 443.59 |
| 1266537600000 | 439.75 |
| 1266796800000 | 444.36 |
| 1266883200000 | 442.51 |
| 1266969600000 | 438.66 |
| 1267056000000 | 433.14 |
| 1267142400000 | 439.48 |
| 1267401600000 | 445.01 |
| 1267488000000 | 450.61 |
| 1267574400000 | 454.45 |
| 1267660800000 | 452.77 |
| 1267747200000 | 459.08 |
| 1268006400000 | 464.14 |
| 1268092800000 | 463.8 |
| 1268179200000 | 467.17 |
| 1268265600000 | 464.95 |
| 1268352000000 | 466.75 |
| 1268611200000 | 462.25 |
| 1268697600000 | 466.27 |
| 1268784000000 | 473.52 |
| 1268870400000 | 471.41 |
| 1268956800000 | 470.36 |
| 1269216000000 | 467.05 |
| 1269302400000 | 468.99 |
| 1269388800000 | 468.11 |
| 1269475200000 | 467.85 |
| 1269561600000 | 469.56 |
| 1269820800000 | 475.09 |
| 1269907200000 | 477.8 |
| 1269993600000 | 478.64 |
| 1270080000000 | 486.98 |
| 1270166400000 | 487.66 |
| 1270425600000 | 491.5 |
| 1270512000000 | 493.39 |
| 1270598400000 | 494.72 |
| 1270684800000 | 491.5 |
| 1270771200000 | 494.82 |
| 1271030400000 | 494.04 |
| 1271116800000 | 490.8 |
| 1271203200000 | 497.41 |
| 1271289600000 | 498.07 |
| 1271376000000 | 490.7 |
| 1271635200000 | 480.68 |
| 1271721600000 | 486.31 |
| 1271808000000 | 488.38 |
| 1271894400000 | 485.21 |
| 1271980800000 | 487.18 |
| 1272240000000 | 492.64 |
| 1272326400000 | 485.61 |
| 1272412800000 | 478.47 |
| 1272499200000 | 482.88 |
| 1272585600000 | 485.07 |
| 1272844800000 | 479.97 |
| 1272931200000 | 470.74 |
| 1273017600000 | 461.69 |
| 1273104000000 | 451.81 |
| 1273190400000 | 440.35 |
| 1273449600000 | 460.11 |
| 1273536000000 | 455.8 |
| 1273622400000 | 460.32 |
| 1273708800000 | 463.92 |
| 1273795200000 | 456.25 |
| 1274054400000 | 447.73 |
| 1274140800000 | 447.82 |
| 1274227200000 | 433.74 |
| 1274313600000 | 419.47 |
| 1274400000000 | 421.3 |
| 1274659200000 | 423.59 |
| 1274745600000 | 405.85 |
| 1274832000000 | 420.06 |
| 1274918400000 | 430.06 |
| 1275004800000 | 436.44 |
| 1275264000000 | 440.73 |
| 1275350400000 | 431.94 |
| 1275436800000 | 432.74 |
| 1275523200000 | 440.6 |
| 1275609600000 | 434.77 |
| 1275868800000 | 423.18 |
| 1275955200000 | 423.1 |
| 1276041600000 | 425.39 |
| 1276128000000 | 431.56 |
| 1276214400000 | 436.52 |
| 1276473600000 | 443.11 |
| 1276560000000 | 446.06 |
| 1276646400000 | 448.48 |
| 1276732800000 | 449.98 |
| 1276819200000 | 453.17 |
| 1277078400000 | 464.56 |
| 1277164800000 | 459.47 |
| 1277251200000 | 455.8 |
| 1277337600000 | 452.2 |
| 1277424000000 | 449.66 |
| 1277683200000 | 452.01 |
| 1277769600000 | 439.9 |
| 1277856000000 | 436.48 |
| 1277942400000 | 432.04 |
| 1278028800000 | 435.03 |
| 1278288000000 | 435.6 |
| 1278374400000 | 444.03 |
| 1278460800000 | 444.33 |
| 1278547200000 | 449.82 |
| 1278633600000 | 454.97 |
| 1278892800000 | 455.1 |
| 1278979200000 | 457.45 |
| 1279065600000 | 457.83 |
| 1279152000000 | 455.95 |
| 1279238400000 | 452.35 |
| 1279497600000 | 450.92 |
| 1279584000000 | 454.93 |
| 1279670400000 | 460.47 |
| 1279756800000 | 465.28 |
| 1279843200000 | 468.69 |
| 1280102400000 | 471.18 |
| 1280188800000 | 474.23 |
| 1280275200000 | 474.26 |
| 1280361600000 | 475.67 |
| 1280448000000 | 474.04 |
| 1280707200000 | 484.39 |
| 1280793600000 | 482.95 |
| 1280880000000 | 483.63 |
| 1280966400000 | 485.21 |
| 1281052800000 | 485.43 |
| 1281312000000 | 487.59 |
| 1281398400000 | 481.07 |
| 1281484800000 | 471.55 |
| 1281571200000 | 468.68 |
| 1281657600000 | 470.95 |
| 1281916800000 | 473.42 |
| 1282003200000 | 477.91 |
| 1282089600000 | 478.2 |
| 1282176000000 | 477.53 |
| 1282262400000 | 472.92 |
| 1282521600000 | 472.63 |
| 1282608000000 | 466.21 |
| 1282694400000 | 460.73 |
| 1282780800000 | 463.05 |
| 1282867200000 | 465.59 |
| 1283126400000 | 466.76 |
| 1283212800000 | 465.52 |
| 1283299200000 | 475.47 |
| 1283385600000 | 479.08 |
| 1283472000000 | 483.35 |
| 1283731200000 | 486.61 |
| 1283817600000 | 484.02 |
| 1283904000000 | 483.85 |
| 1283990400000 | 485.92 |
| 1284076800000 | 488.32 |
| 1284336000000 | 497.71 |
| 1284422400000 | 498.31 |
| 1284508800000 | 499.86 |
| 1284595200000 | 496.06 |
| 1284681600000 | 498.55 |
| 1284940800000 | 502.3 |
| 1285027200000 | 501.7 |
| 1285113600000 | 503.07 |
| 1285200000000 | 502.78 |
| 1285286400000 | 506.2 |
| 1285545600000 | 510.39 |
| 1285632000000 | 510.85 |
| 1285718400000 | 515.65 |
| 1285804800000 | 517.88 |
| 1285891200000 | 523.12 |
| 1286150400000 | 524.95 |
| 1286236800000 | 528.08 |
| 1286323200000 | 533.98 |
| 1286409600000 | 532.95 |
| 1286496000000 | 531.94 |
| 1286755200000 | 534.93 |
| 1286841600000 | 530.42 |
| 1286928000000 | 538.98 |
| 1287014400000 | 543.77 |
| 1287100800000 | 541.68 |
| 1287360000000 | 537.22 |
| 1287446400000 | 528.94 |
| 1287532800000 | 531.42 |
| 1287619200000 | 534.05 |
| 1287705600000 | 534.78 |
| 1287964800000 | 539.55 |
| 1288051200000 | 540.01 |
| 1288137600000 | 531.69 |
| 1288224000000 | 533.47 |
| 1288310400000 | 533.83 |
| 1288569600000 | 540.93 |
| 1288656000000 | 543.06 |
| 1288742400000 | 546.81 |
| 1288828800000 | 556.28 |
| 1288915200000 | 557.7 |
| 1289174400000 | 556.72 |
| 1289260800000 | 558.45 |
| 1289347200000 | 555.08 |
| 1289433600000 | 549.32 |
| 1289520000000 | 541.75 |
| 1289779200000 | 539.18 |
| 1289865600000 | 532.75 |
| 1289952000000 | 530.8 |
| 1290038400000 | 539.31 |
| 1290124800000 | 539.59 |
| 1290384000000 | 540.06 |
| 1290470400000 | 528.83 |
| 1290556800000 | 532.36 |
| 1290643200000 | 533.56 |
| 1290729600000 | 524.21 |
| 1290988800000 | 523.4 |
| 1291075200000 | 522.34 |
| 1291161600000 | 534.1 |
| 1291248000000 | 542.1 |
| 1291334400000 | 545.62 |
| 1291593600000 | 547.53 |
| 1291680000000 | 549.43 |
| 1291766400000 | 542.58 |
| 1291852800000 | 543.7 |
| 1291939200000 | 543.11 |
| 1292198400000 | 553.13 |
| 1292284800000 | 555.79 |
| 1292371200000 | 552.1 |
| 1292457600000 | 549.1 |
| 1292544000000 | 550.8 |
| 1292803200000 | 548.89 |
| 1292889600000 | 555.52 |
| 1292976000000 | 556.54 |
| 1293062400000 | 557.15 |
| 1293148800000 | 556.87 |
| 1293408000000 | 556.13 |
| 1293494400000 | 556.83 |
| 1293580800000 | 562.78 |
| 1293667200000 | 567.55 |
| 1293753600000 | 570.64 |
| 1294012800000 | 576.17 |
| 1294099200000 | 576.15 |
| 1294185600000 | 573.59 |
| 1294272000000 | 570.04 |
| 1294358400000 | 565.32 |
| 1294617600000 | 560.41 |
| 1294704000000 | 564.41 |
| 1294790400000 | 574.57 |
| 1294876800000 | 574.22 |
| 1294963200000 | 572.47 |
| 1295222400000 | 570.06 |
| 1295308800000 | 572.76 |
| 1295395200000 | 573.55 |
| 1295481600000 | 564.59 |
| 1295568000000 | 562.4 |
| 1295827200000 | 562.5 |
| 1295913600000 | 562.21 |
| 1296000000000 | 564.71 |
| 1296086400000 | 564.96 |
| 1296172800000 | 557.31 |
| 1296432000000 | 553.1 |
| 1296518400000 | 558.42 |
| 1296604800000 | 560.13 |
| 1296691200000 | 558.47 |
| 1296777600000 | 556.98 |
| 1297036800000 | 557.31 |
| 1297123200000 | 557.35 |
| 1297209600000 | 549.7 |
| 1297296000000 | 540.22 |
| 1297382400000 | 540.4 |
| 1297641600000 | 545.7 |
| 1297728000000 | 545.5 |
| 1297814400000 | 547.63 |
| 1297900800000 | 549.08 |
| 1297987200000 | 553.63 |
| 1298246400000 | 554.03 |
| 1298332800000 | 545.15 |
| 1298419200000 | 542.91 |
| 1298505600000 | 538.59 |
| 1298592000000 | 544.54 |
| 1298851200000 | 547.84 |
| 1298937600000 | 549.25 |
| 1299024000000 | 550.01 |
| 1299110400000 | 557.15 |
| 1299196800000 | 562.44 |
| 1299456000000 | 558.61 |
| 1299542400000 | 560.48 |
| 1299628800000 | 560.89 |
| 1299715200000 | 551.18 |
| 1299801600000 | 548.11 |
| 1300060800000 | 553.04 |
| 1300147200000 | 542.59 |
| 1300233600000 | 544.26 |
| 1300320000000 | 543.33 |
| 1300406400000 | 546.49 |
| 1300665600000 | 551.81 |
| 1300752000000 | 556.8 |
| 1300838400000 | 558.94 |
| 1300924800000 | 563.98 |
| 1301011200000 | 568.27 |
| 1301270400000 | 565.98 |
| 1301356800000 | 568.21 |
| 1301443200000 | 576.13 |
| 1301529600000 | 582.62 |
| 1301616000000 | 589.47 |
| 1301875200000 | 592.87 |
| 1301961600000 | 594.33 |
| 1302048000000 | 596.78 |
| 1302134400000 | 597.18 |
| 1302220800000 | 598.85 |
| 1302480000000 | 596.12 |
| 1302566400000 | 585.05 |
| 1302652800000 | 588.53 |
| 1302739200000 | 586.41 |
| 1302825600000 | 587.04 |
| 1303084800000 | 576.72 |
| 1303171200000 | 580.28 |
| 1303257600000 | 594.55 |
| 1303344000000 | 599.65 |
| 1303430400000 | 599.68 |
| 1303689600000 | 602.41 |
| 1303776000000 | 602.38 |
| 1303862400000 | 601.41 |
| 1303948800000 | 601.03 |
| 1304035200000 | 603.3 |
| 1304294400000 | 604.02 |
| 1304380800000 | 593.39 |
| 1304467200000 | 586.17 |
| 1304553600000 | 581.57 |
| 1304640000000 | 582.37 |
| 1304899200000 | 581.22 |
| 1304985600000 | 584.39 |
| 1305072000000 | 583.13 |
| 1305158400000 | 574.51 |
| 1305244800000 | 572.35 |
| 1305504000000 | 568.96 |
| 1305590400000 | 568.01 |
| 1305676800000 | 572.63 |
| 1305763200000 | 572.24 |
| 1305849600000 | 572.57 |
| 1306108800000 | 559.96 |
| 1306195200000 | 566.11 |
| 1306281600000 | 562.18 |
| 1306368000000 | 570.07 |
| 1306454400000 | 577.45 |
| 1306713600000 | 577.38 |
| 1306800000000 | 587.14 |
| 1306886400000 | 586.32 |
| 1306972800000 | 584.23 |
| 1307059200000 | 582.41 |
| 1307318400000 | 578.77 |
| 1307404800000 | 581.93 |
| 1307491200000 | 578.85 |
| 1307577600000 | 577.47 |
| 1307664000000 | 571.21 |
| 1307923200000 | 569.29 |
| 1308009600000 | 574.44 |
| 1308096000000 | 570.39 |
| 1308182400000 | 560.02 |
| 1308268800000 | 559.94 |
| 1308528000000 | 557.2 |
| 1308614400000 | 563.7 |
| 1308700800000 | 565.01 |
| 1308787200000 | 558.62 |
| 1308873600000 | 563.26 |
| 1309132800000 | 561.97 |
| 1309219200000 | 566.78 |
| 1309305600000 | 573.06 |
| 1309392000000 | 579.9 |
| 1309478400000 | 585.83 |
| 1309737600000 | 591.64 |
| 1309824000000 | 589.56 |
| 1309910400000 | 586.96 |
| 1309996800000 | 590.6 |
| 1310083200000 | 588.83 |
| 1310342400000 | 577.77 |
| 1310428800000 | 567.89 |
| 1310515200000 | 575.88 |
| 1310601600000 | 574.25 |
| 1310688000000 | 574.24 |
| 1310947200000 | 568.47 |
| 1311033600000 | 572.1 |
| 1311120000000 | 575.45 |
| 1311206400000 | 579.21 |
| 1311292800000 | 584 |
| 1311552000000 | 581.36 |
| 1311638400000 | 586.12 |
| 1311724800000 | 581.85 |
| 1311811200000 | 580.83 |
| 1311897600000 | 577.18 |
| 1312156800000 | 581.9 |
| 1312243200000 | 570.88 |
| 1312329600000 | 558.47 |
| 1312416000000 | 542.98 |
| 1312502400000 | 527.43 |
| 1312761600000 | 500.2 |
| 1312848000000 | 490.39 |
| 1312934400000 | 495.33 |
| 1313020800000 | 512.06 |
| 1313107200000 | 500.18 |
| 1313366400000 | 512.89 |
| 1313452800000 | 516.07 |
| 1313539200000 | 519.83 |
| 1313625600000 | 505.63 |
| 1313712000000 | 493.6 |
| 1313971200000 | 492.12 |
| 1314057600000 | 503.3 |
| 1314144000000 | 500.32 |
| 1314230400000 | 497.18 |
| 1314316800000 | 498.92 |
| 1314576000000 | 514.5 |
| 1314662400000 | 517.77 |
| 1314748800000 | 527.63 |
| 1314835200000 | 530.39 |
| 1314921600000 | 521.76 |
| 1315180800000 | 505.53 |
| 1315267200000 | 505.17 |
| 1315353600000 | 516.66 |
| 1315440000000 | 519.4 |
| 1315526400000 | 507.65 |
| 1315785600000 | 497.26 |
| 1315872000000 | 494.31 |
| 1315958400000 | 488.74 |
| 1316044800000 | 496.2 |
| 1316131200000 | 502.39 |
| 1316390400000 | 488.15 |
| 1316476800000 | 488.81 |
| 1316563200000 | 482.9 |
| 1316649600000 | 452.89 |
| 1316736000000 | 442.6 |
| 1316995200000 | 437 |
| 1317081600000 | 458.71 |
| 1317168000000 | 456.76 |
| 1317254400000 | 458.5 |
| 1317340800000 | 450.62 |
| 1317600000000 | 436.86 |
| 1317686400000 | 425.97 |
| 1317772800000 | 428.36 |
| 1317859200000 | 442.52 |
| 1317945600000 | 452.16 |
| 1318204800000 | 460.83 |
| 1318291200000 | 466.9 |
| 1318377600000 | 473.93 |
| 1318464000000 | 476.81 |
| 1318550400000 | 480.05 |
| 1318809600000 | 482.23 |
| 1318896000000 | 475.55 |
| 1318982400000 | 479.39 |
| 1319068800000 | 466.66 |
| 1319155200000 | 473.51 |
| 1319414400000 | 488.8 |
| 1319500800000 | 490.38 |
| 1319587200000 | 493.2 |
| 1319673600000 | 510.19 |
| 1319760000000 | 518.51 |
| 1320019200000 | 510.98 |
| 1320105600000 | 497.62 |
| 1320192000000 | 501.4 |
| 1320278400000 | 500.27 |
| 1320364800000 | 508.54 |
| 1320624000000 | 508.79 |
| 1320710400000 | 509.6 |
| 1320796800000 | 503.76 |
| 1320883200000 | 491.19 |
| 1320969600000 | 500.52 |
| 1321228800000 | 502.81 |
| 1321315200000 | 500.14 |
| 1321401600000 | 495.73 |
| 1321488000000 | 491.55 |
| 1321574400000 | 481.89 |
| 1321833600000 | 468.8 |
| 1321920000000 | 467.67 |
| 1322006400000 | 455.58 |
| 1322092800000 | 456.13 |
| 1322179200000 | 451.5 |
| 1322438400000 | 465.01 |
| 1322524800000 | 468.62 |
| 1322611200000 | 478.93 |
| 1322697600000 | 494.5 |
| 1322784000000 | 495.94 |
| 1323043200000 | 499.29 |
| 1323129600000 | 492.85 |
| 1323216000000 | 495.57 |
| 1323302400000 | 489.94 |
| 1323388800000 | 482.86 |
| 1323648000000 | 478.17 |
| 1323734400000 | 474.4 |
| 1323820800000 | 467.61 |
| 1323907200000 | 463.32 |
| 1323993600000 | 466.31 |
| 1324252800000 | 458.46 |
| 1324339200000 | 465.3 |
| 1324425600000 | 472.95 |
| 1324512000000 | 474.96 |
| 1324598400000 | 478.78 |
| 1324857600000 | 478.75 |
| 1324944000000 | 476.74 |
| 1325030400000 | 470.98 |
| 1325116800000 | 472.29 |
| 1325203200000 | 473.63 |
| 1325462400000 | 473.76 |
| 1325548800000 | 485.69 |
| 1325635200000 | 485.05 |
| 1325721600000 | 482.11 |
| 1325808000000 | 478.87 |
| 1326067200000 | 481.01 |
| 1326153600000 | 491.16 |
| 1326240000000 | 490.64 |
| 1326326400000 | 493.83 |
| 1326412800000 | 493.73 |
| 1326672000000 | 493.85 |
| 1326758400000 | 503.83 |
| 1326844800000 | 507.91 |
| 1326931200000 | 513.73 |
| 1327017600000 | 515.36 |
| 1327276800000 | 517.7 |
| 1327363200000 | 516.86 |
| 1327449600000 | 518.34 |
| 1327536000000 | 526.47 |
| 1327622400000 | 526.97 |
| 1327881600000 | 521.71 |
| 1327968000000 | 529.02 |
| 1328054400000 | 534.7 |
| 1328140800000 | 541.71 |
| 1328227200000 | 544.71 |
| 1328486400000 | 544.46 |
| 1328572800000 | 544.83 |
| 1328659200000 | 551.07 |
| 1328745600000 | 550.82 |
| 1328832000000 | 540.19 |
| 1329091200000 | 546.49 |
| 1329177600000 | 543.68 |
| 1329264000000 | 549.59 |
| 1329350400000 | 544.29 |
| 1329436800000 | 551.22 |
| 1329696000000 | 554.27 |
| 1329782400000 | 553.68 |
| 1329868800000 | 553.46 |
| 1329955200000 | 550.76 |
| 1330041600000 | 556.02 |
| 1330300800000 | 549.86 |
| 1330387200000 | 556.73 |
| 1330473600000 | 562.94 |
| 1330560000000 | 562.01 |
| 1330646400000 | 563.49 |
| 1330905600000 | 555.77 |
| 1330992000000 | 543.11 |
| 1331078400000 | 541.3 |
| 1331164800000 | 548.85 |
| 1331251200000 | 551.73 |
| 1331510400000 | 547.19 |
| 1331596800000 | 556.21 |
| 1331683200000 | 556.5 |
| 1331769600000 | 555.26 |
| 1331856000000 | 554.23 |
| 1332115200000 | 553.1 |
| 1332201600000 | 547.2 |
| 1332288000000 | 545.54 |
| 1332374400000 | 541.91 |
| 1332460800000 | 542.19 |
| 1332720000000 | 544.15 |
| 1332806400000 | 549.67 |
| 1332892800000 | 543.42 |
| 1332979200000 | 536.87 |
| 1333065600000 | 542.47 |
| 1333324800000 | 545.99 |
| 1333411200000 | 550.48 |
| 1333497600000 | 540.34 |
| 1333584000000 | 539.65 |
| 1333670400000 | 539.09 |
| 1333929600000 | 536.06 |
| 1334016000000 | 530.84 |
| 1334102400000 | 531.14 |
| 1334188800000 | 535.72 |
| 1334275200000 | 536.63 |
| 1334534400000 | 532.38 |
| 1334620800000 | 532.55 |
| 1334707200000 | 534.2 |
| 1334793600000 | 534.95 |
| 1334880000000 | 534.09 |
| 1335139200000 | 527.59 |
| 1335225600000 | 530.06 |
| 1335312000000 | 529.57 |
| 1335398400000 | 530.89 |
| 1335484800000 | 533.68 |
| 1335744000000 | 537.35 |
| 1335830400000 | 537.18 |
| 1335916800000 | 539.62 |
| 1336003200000 | 535.47 |
| 1336089600000 | 528.54 |
| 1336348800000 | 523.18 |
| 1336435200000 | 519.22 |
| 1336521600000 | 510.82 |
| 1336608000000 | 512.74 |
| 1336694400000 | 507.97 |
| 1336953600000 | 497.5 |
| 1337040000000 | 495.04 |
| 1337126400000 | 484.62 |
| 1337212800000 | 481.83 |
| 1337299200000 | 474.01 |
| 1337558400000 | 478.13 |
| 1337644800000 | 481.7 |
| 1337731200000 | 469.25 |
| 1337817600000 | 471.64 |
| 1337904000000 | 471.57 |
| 1338163200000 | 476.09 |
| 1338249600000 | 482.38 |
| 1338336000000 | 475.08 |
| 1338422400000 | 475.45 |
| 1338508800000 | 469.14 |
| 1338768000000 | 463.87 |
| 1338854400000 | 466.29 |
| 1338940800000 | 474.44 |
| 1339027200000 | 480.26 |
| 1339113600000 | 474.89 |
| 1339372800000 | 479.17 |
| 1339459200000 | 477.89 |
| 1339545600000 | 481.41 |
| 1339632000000 | 479.23 |
| 1339718400000 | 484.94 |
| 1339977600000 | 490.52 |
| 1340064000000 | 495.92 |
| 1340150400000 | 498.63 |
| 1340236800000 | 490.67 |
| 1340323200000 | 482.62 |
| 1340582400000 | 475.73 |
| 1340668800000 | 477.92 |
| 1340755200000 | 481.73 |
| 1340841600000 | 478.8 |
| 1340928000000 | 495.04 |
| 1341187200000 | 497.85 |
| 1341273600000 | 506.37 |
| 1341360000000 | 506.72 |
| 1341446400000 | 505.85 |
| 1341532800000 | 500.09 |
| 1341792000000 | 495.66 |
| 1341878400000 | 494.39 |
| 1341964800000 | 493.39 |
| 1342051200000 | 484.02 |
| 1342137600000 | 490.61 |
| 1342396800000 | 491.07 |
| 1342483200000 | 495.29 |
| 1342569600000 | 494.68 |
| 1342656000000 | 500.25 |
| 1342742400000 | 497.88 |
| 1343001600000 | 484.98 |
| 1343088000000 | 483.62 |
| 1343174400000 | 482.27 |
| 1343260800000 | 488.6 |
| 1343347200000 | 502.08 |
| 1343606400000 | 506.38 |
| 1343692800000 | 508.54 |
| 1343779200000 | 509.38 |
| 1343865600000 | 504.31 |
| 1343952000000 | 509.23 |
| 1344211200000 | 516.82 |
| 1344297600000 | 517.13 |
| 1344384000000 | 518.54 |
| 1344470400000 | 523.23 |
| 1344556800000 | 522.78 |
| 1344816000000 | 519.85 |
| 1344902400000 | 522.26 |
| 1344988800000 | 521.26 |
| 1345075200000 | 522.18 |
| 1345161600000 | 519.6 |
| 1345420800000 | 518.49 |
| 1345507200000 | 521.61 |
| 1345593600000 | 519.35 |
| 1345680000000 | 521.79 |
| 1345766400000 | 517.55 |
| 1346025600000 | 515.27 |
| 1346112000000 | 513.47 |
| 1346198400000 | 510.97 |
| 1346284800000 | 505.72 |
| 1346371200000 | 506.92 |
| 1346630400000 | 509.88 |
| 1346716800000 | 506.96 |
| 1346803200000 | 502.76 |
| 1346889600000 | 509.24 |
| 1346976000000 | 518.75 |
| 1347235200000 | 519.6 |
| 1347321600000 | 521.2 |
| 1347408000000 | 523.95 |
| 1347494400000 | 526.19 |
| 1347580800000 | 543.72 |
| 1347840000000 | 542.23 |
| 1347926400000 | 538.89 |
| 1348012800000 | 539.63 |
| 1348099200000 | 534.63 |
| 1348185600000 | 538.23 |
| 1348444800000 | 537.03 |
| 1348531200000 | 534.87 |
| 1348617600000 | 529.08 |
| 1348704000000 | 533.07 |
| 1348790400000 | 536.31 |
| 1349049600000 | 537.36 |
| 1349136000000 | 538.45 |
| 1349222400000 | 536.34 |
| 1349308800000 | 537.26 |
| 1349395200000 | 539.13 |
| 1349654400000 | 533.41 |
| 1349740800000 | 532.52 |
| 1349827200000 | 530.12 |
| 1349913600000 | 532.69 |
| 1350000000000 | 533.11 |
| 1350259200000 | 532.99 |
| 1350345600000 | 537.19 |
| 1350432000000 | 541.53 |
| 1350518400000 | 543.91 |
| 1350604800000 | 540 |
| 1350864000000 | 540.46 |
| 1350950400000 | 534.33 |
| 1351036800000 | 533.28 |
| 1351123200000 | 535.5 |
| 1351209600000 | 531.02 |
| 1351468800000 | 530.18 |
| 1351555200000 | 531.18 |
| 1351641600000 | 531.74 |
| 1351728000000 | 534.7 |
| 1351814400000 | 537.42 |
| 1352073600000 | 535.26 |
| 1352160000000 | 538.2 |
| 1352246400000 | 538.09 |
| 1352332800000 | 531.54 |
| 1352419200000 | 529.57 |
| 1352678400000 | 528.96 |
| 1352764800000 | 524.89 |
| 1352851200000 | 524.88 |
| 1352937600000 | 522.17 |
| 1353024000000 | 520.38 |
| 1353283200000 | 524.86 |
| 1353369600000 | 525.8 |
| 1353456000000 | 526.34 |
| 1353542400000 | 528.54 |
| 1353628800000 | 535.02 |
| 1353888000000 | 534.62 |
| 1353974400000 | 535.38 |
| 1354060800000 | 532.18 |
| 1354147200000 | 538.72 |
| 1354233600000 | 541.68 |
| 1354492800000 | 542.68 |
| 1354579200000 | 542.12 |
| 1354665600000 | 547.16 |
| 1354752000000 | 549.22 |
| 1354838400000 | 550.17 |
| 1355097600000 | 553.3 |
| 1355184000000 | 556.54 |
| 1355270400000 | 560.59 |
| 1355356800000 | 561.15 |
| 1355443200000 | 561.38 |
| 1355702400000 | 559.81 |
| 1355788800000 | 563.53 |
| 1355875200000 | 567.33 |
| 1355961600000 | 566.91 |
| 1356048000000 | 561.42 |
| 1356307200000 | 562.37 |
| 1356393600000 | 563.61 |
| 1356480000000 | 564.51 |
| 1356566400000 | 566.04 |
| 1356652800000 | 569.08 |
| 1356912000000 | 568.89 |
| 1357084800000 | 580.8 |
| 1357171200000 | 583.17 |
| 1357257600000 | 580.94 |
| 1357516800000 | 580.36 |
| 1357603200000 | 577.06 |
| 1357689600000 | 578.87 |
| 1357776000000 | 581.1 |
| 1357862400000 | 578.85 |
| 1358121600000 | 583.39 |
| 1358208000000 | 579.82 |
| 1358294400000 | 578.5 |
| 1358380800000 | 579.87 |
| 1358467200000 | 584.79 |
| 1358726400000 | 583.51 |
| 1358812800000 | 584.42 |
| 1358899200000 | 583.02 |
| 1358985600000 | 581.02 |
| 1359072000000 | 579.09 |
| 1359331200000 | 575.33 |
| 1359417600000 | 579.47 |
| 1359504000000 | 578.45 |
| 1359590400000 | 579.07 |
| 1359676800000 | 581.83 |
| 1359936000000 | 581.34 |
| 1360022400000 | 578.46 |
| 1360108800000 | 576.71 |
| 1360195200000 | 574.08 |
| 1360281600000 | 574.06 |
| 1360540800000 | 573.13 |
| 1360627200000 | 573.26 |
| 1360713600000 | 575.93 |
| 1360800000000 | 576.57 |
| 1360886400000 | 576.95 |
| 1361145600000 | 575.78 |
| 1361232000000 | 575.52 |
| 1361318400000 | 578.01 |
| 1361404800000 | 569.51 |
| 1361491200000 | 569.53 |
| 1361750400000 | 570.93 |
| 1361836800000 | 564.51 |
| 1361923200000 | 566.37 |
| 1362009600000 | 571.25 |
| 1362096000000 | 570.53 |
| 1362355200000 | 563.89 |
| 1362441600000 | 568.62 |
| 1362528000000 | 574.81 |
| 1362614400000 | 574.4 |
| 1362700800000 | 578.74 |
| 1362960000000 | 578.01 |
| 1363046400000 | 575.41 |
| 1363132800000 | 570.46 |
| 1363219200000 | 569.48 |
| 1363305600000 | 566.46 |
| 1363564800000 | 559.69 |
| 1363651200000 | 556.91 |
| 1363737600000 | 558.05 |
| 1363824000000 | 555.73 |
| 1363910400000 | 551.84 |
| 1364169600000 | 555.49 |
| 1364256000000 | 559.05 |
| 1364342400000 | 560.67 |
| 1364428800000 | 561.52 |
| 1364515200000 | 562.66 |
| 1364774400000 | 560.85 |
| 1364860800000 | 560.07 |
| 1364947200000 | 557.75 |
| 1365033600000 | 554.29 |
| 1365120000000 | 550.47 |
| 1365379200000 | 549.41 |
| 1365465600000 | 553.68 |
| 1365552000000 | 558.13 |
| 1365638400000 | 560.48 |
| 1365724800000 | 555.71 |
| 1365984000000 | 547.52 |
| 1366070400000 | 549.42 |
| 1366156800000 | 545.25 |
| 1366243200000 | 543.66 |
| 1366329600000 | 551.3 |
| 1366588800000 | 550.83 |
| 1366675200000 | 550.12 |
| 1366761600000 | 554.47 |
| 1366848000000 | 560.11 |
| 1366934400000 | 558.81 |
| 1367193600000 | 562.06 |
| 1367280000000 | 568.34 |
| 1367366400000 | 567.71 |
| 1367452800000 | 567.73 |
| 1367539200000 | 570.49 |
| 1367798400000 | 572.17 |
| 1367884800000 | 576.03 |
| 1367971200000 | 581.21 |
| 1368057600000 | 580.72 |
| 1368144000000 | 575.14 |
| 1368403200000 | 571.23 |
| 1368489600000 | 573.54 |
| 1368576000000 | 572.95 |
| 1368662400000 | 573.1 |
| 1368748800000 | 573.15 |
| 1369008000000 | 574.07 |
| 1369094400000 | 574.02 |
| 1369180800000 | 574.61 |
| 1369267200000 | 562.31 |
| 1369353600000 | 562.24 |
| 1369612800000 | 563.67 |
| 1369699200000 | 564.87 |
| 1369785600000 | 559.01 |
| 1369872000000 | 555.74 |
| 1369958400000 | 551.87 |
| 1370217600000 | 546.1 |
| 1370304000000 | 549.37 |
| 1370390400000 | 542.53 |
| 1370476800000 | 538.67 |
| 1370563200000 | 536.76 |
| 1370822400000 | 532.41 |
| 1370908800000 | 522.21 |
| 1370995200000 | 521.21 |
| 1371081600000 | 516.62 |
| 1371168000000 | 522.25 |
| 1371427200000 | 524.81 |
| 1371513600000 | 522.29 |
| 1371600000000 | 518.16 |
| 1371686400000 | 497.16 |
| 1371772800000 | 492.37 |
| 1372032000000 | 483.48 |
| 1372118400000 | 485.78 |
| 1372204800000 | 494.61 |
| 1372291200000 | 503.51 |
| 1372377600000 | 514.1 |
| 1372636800000 | 515.29 |
| 1372723200000 | 509.7 |
| 1372809600000 | 498.97 |
| 1372896000000 | 504.51 |
| 1372982400000 | 501.89 |
| 1373241600000 | 495.76 |
| 1373328000000 | 499.02 |
| 1373414400000 | 501.16 |
| 1373500800000 | 516.27 |
| 1373587200000 | 517.56 |
| 1373846400000 | 521.6 |
| 1373932800000 | 521.89 |
| 1374019200000 | 525.12 |
| 1374105600000 | 523.98 |
| 1374192000000 | 520.26 |
| 1374451200000 | 521.88 |
| 1374537600000 | 530.73 |
| 1374624000000 | 528.73 |
| 1374710400000 | 526.16 |
| 1374796800000 | 525.15 |
| 1375056000000 | 520.73 |
| 1375142400000 | 519.94 |
| 1375228800000 | 516.96 |
| 1375315200000 | 519.58 |
| 1375401600000 | 519.83 |
| 1375660800000 | 520.09 |
| 1375747200000 | 514.31 |
| 1375833600000 | 510.15 |
| 1375920000000 | 515.06 |
| 1376006400000 | 517.63 |
| 1376265600000 | 521.85 |
| 1376352000000 | 526.39 |
| 1376438400000 | 528.07 |
| 1376524800000 | 523.54 |
| 1376611200000 | 523.07 |
| 1376870400000 | 515.26 |
| 1376956800000 | 508.77 |
| 1377043200000 | 504.64 |
| 1377129600000 | 504.01 |
| 1377216000000 | 509.86 |
| 1377475200000 | 509.93 |
| 1377561600000 | 500.37 |
| 1377648000000 | 498.33 |
| 1377734400000 | 504.06 |
| 1377820800000 | 509.19 |
| 1378080000000 | 514.61 |
| 1378166400000 | 512.3 |
| 1378252800000 | 514.98 |
| 1378339200000 | 520.93 |
| 1378425600000 | 525.69 |
| 1378684800000 | 536.07 |
| 1378771200000 | 545.21 |
| 1378857600000 | 545.16 |
| 1378944000000 | 544.89 |
| 1379030400000 | 543.13 |
| 1379289600000 | 551.16 |
| 1379376000000 | 551.57 |
| 1379462400000 | 551.41 |
| 1379548800000 | 563.84 |
| 1379635200000 | 559.05 |
| 1379894400000 | 560.07 |
| 1379980800000 | 557.32 |
| 1380067200000 | 555.86 |
| 1380153600000 | 553.18 |
| 1380240000000 | 551.28 |
| 1380499200000 | 544.84 |
| 1380585600000 | 549.71 |
| 1380672000000 | 550.79 |
| 1380758400000 | 555.28 |
| 1380844800000 | 556.92 |
| 1381104000000 | 555.49 |
| 1381190400000 | 557.84 |
| 1381276800000 | 556.24 |
| 1381363200000 | 561.09 |
| 1381449600000 | 565.68 |
| 1381708800000 | 565.79 |
| 1381795200000 | 569.83 |
| 1381881600000 | 570.66 |
| 1381968000000 | 571.67 |
| 1382054400000 | 576.37 |
| 1382313600000 | 576.05 |
| 1382400000000 | 576.81 |
| 1382486400000 | 570.22 |
| 1382572800000 | 568.15 |
| 1382659200000 | 566.5 |
| 1382918400000 | 570.63 |
| 1383004800000 | 572.22 |
| 1383091200000 | 575.97 |
| 1383177600000 | 571.42 |
| 1383264000000 | 567.99 |
| 1383523200000 | 567.41 |
| 1383609600000 | 561.09 |
| 1383696000000 | 561.22 |
| 1383782400000 | 558.06 |
| 1383868800000 | 549.1 |
| 1384128000000 | 547.91 |
| 1384214400000 | 546.77 |
| 1384300800000 | 540.47 |
| 1384387200000 | 546.47 |
| 1384473600000 | 553.37 |
| 1384732800000 | 563.84 |
| 1384819200000 | 563.41 |
| 1384905600000 | 560.57 |
| 1384992000000 | 551.98 |
| 1385078400000 | 555 |
| 1385337600000 | 555.51 |
| 1385424000000 | 552.56 |
| 1385510400000 | 554.53 |
| 1385596800000 | 556.09 |
| 1385683200000 | 559.37 |
| 1385942400000 | 555.82 |
| 1386028800000 | 550.1 |
| 1386115200000 | 546.44 |
| 1386201600000 | 547.64 |
| 1386288000000 | 549.86 |
| 1386547200000 | 555.65 |
| 1386633600000 | 555.41 |
| 1386720000000 | 550 |
| 1386806400000 | 544.11 |
| 1386892800000 | 543.63 |
| 1387152000000 | 543.39 |
| 1387238400000 | 544.24 |
| 1387324800000 | 545.92 |
| 1387411200000 | 545.52 |
| 1387497600000 | 543.92 |
| 1387756800000 | 546.44 |
| 1387843200000 | 547.83 |
| 1387929600000 | 547.55 |
| 1388016000000 | 546.48 |
| 1388102400000 | 548.01 |
| 1388361600000 | 550.1 |
| 1388448000000 | 550.49 |
| 1388620800000 | 543.15 |
| 1388707200000 | 537.75 |
| 1388966400000 | 533.7 |
| 1389052800000 | 532.53 |
| 1389139200000 | 533.58 |
| 1389225600000 | 529.14 |
| 1389312000000 | 532.44 |
| 1389571200000 | 536.97 |
| 1389657600000 | 535.54 |
| 1389744000000 | 536.24 |
| 1389830400000 | 534.39 |
| 1389916800000 | 532.59 |
| 1390176000000 | 531.29 |
| 1390262400000 | 531.91 |
| 1390348800000 | 534.62 |
| 1390435200000 | 527.01 |
| 1390521600000 | 520.1 |
| 1390780800000 | 510.85 |
| 1390867200000 | 512.26 |
| 1390953600000 | 513.51 |
| 1391040000000 | 513.87 |
| 1391126400000 | 513.67 |
| 1391385600000 | 508.23 |
| 1391472000000 | 503.88 |
| 1391558400000 | 502.72 |
| 1391644800000 | 509.62 |
| 1391731200000 | 513.71 |
| 1391990400000 | 512.64 |
| 1392076800000 | 517.6 |
| 1392163200000 | 522.78 |
| 1392249600000 | 518.5 |
| 1392336000000 | 524.14 |
| 1392595200000 | 527.43 |
| 1392681600000 | 524.42 |
| 1392768000000 | 524.74 |
| 1392854400000 | 520.2 |
| 1392940800000 | 524.88 |
| 1393200000000 | 524.09 |
| 1393286400000 | 522.25 |
| 1393372800000 | 522.63 |
| 1393459200000 | 526.35 |
| 1393545600000 | 528.35 |
| 1393804800000 | 519.49 |
| 1393891200000 | 523.06 |
| 1393977600000 | 525.1 |
| 1394064000000 | 530.71 |
| 1394150400000 | 528.56 |
| 1394409600000 | 522.22 |
| 1394496000000 | 522.49 |
| 1394582400000 | 516.63 |
| 1394668800000 | 515.78 |
| 1394755200000 | 513.09 |
| 1395014400000 | 516.37 |
| 1395100800000 | 521.61 |
| 1395187200000 | 520.82 |
| 1395273600000 | 515.87 |
| 1395360000000 | 518.29 |
| 1395619200000 | 522.93 |
| 1395705600000 | 524.93 |
| 1395792000000 | 531.53 |
| 1395878400000 | 535.59 |
| 1395964800000 | 539.92 |
| 1396224000000 | 546.23 |
| 1396310400000 | 549.89 |
| 1396396800000 | 551.97 |
| 1396483200000 | 549.8 |
| 1396569600000 | 551.49 |
| 1396828800000 | 552.97 |
| 1396915200000 | 557.64 |
| 1397001600000 | 558.58 |
| 1397088000000 | 562.16 |
| 1397174400000 | 559.19 |
| 1397433600000 | 557.16 |
| 1397520000000 | 550.85 |
| 1397606400000 | 552.64 |
| 1397692800000 | 556.48 |
| 1397779200000 | 557.95 |
| 1398038400000 | 557.26 |
| 1398124800000 | 556.97 |
| 1398211200000 | 554.37 |
| 1398297600000 | 555.13 |
| 1398384000000 | 548.7 |
| 1398643200000 | 548.7 |
| 1398729600000 | 553.25 |
| 1398816000000 | 550.08 |
| 1398902400000 | 550.59 |
| 1398988800000 | 554.26 |
| 1399248000000 | 553.43 |
| 1399334400000 | 555.24 |
| 1399420800000 | 555.64 |
| 1399507200000 | 557.73 |
| 1399593600000 | 555.98 |
| 1399852800000 | 561.44 |
| 1399939200000 | 565.18 |
| 1400025600000 | 571.65 |
| 1400112000000 | 569.82 |
| 1400198400000 | 571.45 |
| 1400457600000 | 574.21 |
| 1400544000000 | 571.35 |
| 1400630400000 | 572.33 |
| 1400716800000 | 577.46 |
| 1400803200000 | 578.8 |
| 1401062400000 | 578.76 |
| 1401148800000 | 573.88 |
| 1401235200000 | 577.89 |
| 1401321600000 | 578.43 |
| 1401408000000 | 571.98 |
| 1401667200000 | 573.64 |
| 1401753600000 | 577.6 |
| 1401840000000 | 575.26 |
| 1401926400000 | 577.31 |
| 1402012800000 | 582.46 |
| 1402272000000 | 585.44 |
| 1402358400000 | 590.31 |
| 1402444800000 | 589.42 |
| 1402531200000 | 589.37 |
| 1402617600000 | 586.3 |
| 1402876800000 | 585.33 |
| 1402963200000 | 584.38 |
| 1403049600000 | 585.29 |
| 1403136000000 | 588.12 |
| 1403222400000 | 584.59 |
| 1403481600000 | 583.73 |
| 1403568000000 | 587.17 |
| 1403654400000 | 583.82 |
| 1403740800000 | 586.49 |
| 1403827200000 | 586.74 |
| 1404086400000 | 589.12 |
| 1404172800000 | 589.38 |
| 1404259200000 | 594.51 |
| 1404345600000 | 596.01 |
| 1404432000000 | 596.56 |
| 1404691200000 | 597.69 |
| 1404777600000 | 598.63 |
| 1404864000000 | 596.75 |
| 1404950400000 | 597.96 |
| 1405036800000 | 596.37 |
| 1405296000000 | 599.2 |
| 1405382400000 | 600.8 |
| 1405468800000 | 601.09 |
| 1405555200000 | 598.3 |
| 1405641600000 | 598.53 |
| 1405900800000 | 599.01 |
| 1405987200000 | 605.47 |
| 1406073600000 | 607.12 |
| 1406160000000 | 608.58 |
| 1406246400000 | 606.84 |
| 1406505600000 | 607.39 |
| 1406592000000 | 608.58 |
| 1406678400000 | 608.83 |
| 1406764800000 | 602.53 |
| 1406851200000 | 598.48 |
| 1407110400000 | 603.99 |
| 1407196800000 | 599.33 |
| 1407283200000 | 595.63 |
| 1407369600000 | 592.23 |
| 1407456000000 | 589.31 |
| 1407715200000 | 598.12 |
| 1407801600000 | 598.94 |
| 1407888000000 | 602.58 |
| 1407974400000 | 603.91 |
| 1408060800000 | 605.62 |
| 1408320000000 | 607.2 |
| 1408406400000 | 612.17 |
| 1408492800000 | 613.13 |
| 1408579200000 | 611.68 |
| 1408665600000 | 612.39 |
| 1408924800000 | 614.02 |
| 1409011200000 | 614.87 |
| 1409097600000 | 618.78 |
| 1409184000000 | 615.71 |
| 1409270400000 | 615.59 |
| 1409529600000 | 616.65 |
| 1409616000000 | 613.93 |
| 1409702400000 | 621.95 |
| 1409788800000 | 621.5 |
| 1409875200000 | 620.24 |
| 1410134400000 | 618.77 |
| 1410220800000 | 614.67 |
| 1410307200000 | 607.84 |
| 1410393600000 | 603.97 |
| 1410480000000 | 599.72 |
| 1410739200000 | 596.91 |
| 1410825600000 | 596.79 |
| 1410912000000 | 601.42 |
| 1410998400000 | 597.06 |
| 1411084800000 | 594.85 |
| 1411344000000 | 587.04 |
| 1411430400000 | 583.64 |
| 1411516800000 | 584.79 |
| 1411603200000 | 579.23 |
| 1411689600000 | 577.91 |
| 1411948800000 | 569.11 |
| 1412035200000 | 566.6 |
| 1412121600000 | 562.18 |
| 1412208000000 | 560.05 |
| 1412294400000 | 562.88 |
| 1412553600000 | 570.96 |
| 1412640000000 | 571.85 |
| 1412726400000 | 564.84 |
| 1412812800000 | 569.99 |
| 1412899200000 | 559.54 |
| 1413158400000 | 561.61 |
| 1413244800000 | 561.91 |
| 1413331200000 | 556.58 |
| 1413417600000 | 549.36 |
| 1413504000000 | 552.44 |
| 1413763200000 | 554.6 |
| 1413849600000 | 554.39 |
| 1413936000000 | 557.07 |
| 1414022400000 | 554.12 |
| 1414108800000 | 555.74 |
| 1414368000000 | 550.68 |
| 1414454400000 | 559.24 |
| 1414540800000 | 565.85 |
| 1414627200000 | 568.02 |
| 1414713600000 | 572.93 |
| 1414972800000 | 569.7 |
| 1415059200000 | 568.24 |
| 1415145600000 | 563.14 |
| 1415232000000 | 558.05 |
| 1415318400000 | 556.55 |
| 1415577600000 | 563.79 |
| 1415664000000 | 561.8 |
| 1415750400000 | 562.88 |
| 1415836800000 | 560.29 |
| 1415923200000 | 559.04 |
| 1416182400000 | 556.15 |
| 1416268800000 | 558.56 |
| 1416355200000 | 560.17 |
| 1416441600000 | 560.15 |
| 1416528000000 | 568.04 |
| 1416787200000 | 571.54 |
| 1416873600000 | 570.78 |
| 1416960000000 | 572.42 |
| 1417046400000 | 573.35 |
| 1417132800000 | 570.28 |
| 1417392000000 | 560.92 |
| 1417478400000 | 560.25 |
| 1417564800000 | 561.65 |
| 1417651200000 | 561.3 |
| 1417737600000 | 560.39 |
| 1417996800000 | 555.59 |
| 1418083200000 | 549.78 |
| 1418169600000 | 546.1 |
| 1418256000000 | 539.79 |
| 1418342400000 | 535.79 |
| 1418601600000 | 526.88 |
| 1418688000000 | 518.9 |
| 1418774400000 | 523.88 |
| 1418860800000 | 533.23 |
| 1418947200000 | 540.39 |
| 1419206400000 | 547.76 |
| 1419292800000 | 544.13 |
| 1419379200000 | 543.7 |
| 1419465600000 | 543.12 |
| 1419552000000 | 544.53 |
| 1419811200000 | 547.13 |
| 1419897600000 | 544.94 |
| 1419984000000 | 545.35 |
| 1420156800000 | 544.03 |
| 1420416000000 | 537.84 |
| 1420502400000 | 534.33 |
| 1420588800000 | 537.87 |
| 1420675200000 | 547.18 |
| 1420761600000 | 547.94 |
| 1421020800000 | 544.5 |
| 1421107200000 | 546.6 |
| 1421193600000 | 545.44 |
| 1421280000000 | 546.88 |
| 1421366400000 | 546.12 |
| 1421625600000 | 542.6 |
| 1421712000000 | 545.25 |
| 1421798400000 | 556.28 |
| 1421884800000 | 560.94 |
| 1421971200000 | 565.07 |
| 1422230400000 | 563.7 |
| 1422316800000 | 563.89 |
| 1422403200000 | 561.02 |
| 1422489600000 | 553.85 |
| 1422576000000 | 547.84 |
| 1422835200000 | 549.05 |
| 1422921600000 | 556.31 |
| 1423008000000 | 558.65 |
| 1423094400000 | 559.75 |
| 1423180800000 | 557.74 |
| 1423440000000 | 554.85 |
| 1423526400000 | 551.48 |
| 1423612800000 | 548.75 |
| 1423699200000 | 554.84 |
| 1423785600000 | 563.88 |
| 1424044800000 | 562 |
| 1424131200000 | 561.47 |
| 1424217600000 | 562.72 |
| 1424304000000 | 562.45 |
| 1424390400000 | 562 |
| 1424649600000 | 560.93 |
| 1424736000000 | 563.24 |
| 1424822400000 | 566.04 |
| 1424908800000 | 566.93 |
| 1424995200000 | 565.08 |
| 1425254400000 | 565 |
| 1425340800000 | 563.54 |
| 1425427200000 | 558.06 |
| 1425513600000 | 556.35 |
| 1425600000000 | 554.32 |
| 1425859200000 | 547.91 |
| 1425945600000 | 538.63 |
| 1426032000000 | 539.1 |
| 1426118400000 | 542.44 |
| 1426204800000 | 538.29 |
| 1426464000000 | 539.07 |
| 1426550400000 | 543.46 |
| 1426636800000 | 548.78 |
| 1426723200000 | 552.85 |
| 1426809600000 | 555.87 |
| 1427068800000 | 559.48 |
| 1427155200000 | 561.47 |
| 1427241600000 | 560.44 |
| 1427328000000 | 551.98 |
| 1427414400000 | 549 |
| 1427673600000 | 554.99 |
| 1427760000000 | 557.42 |
| 1427846400000 | 561.98 |
| 1427932800000 | 567.82 |
| 1428019200000 | 568.38 |
| 1428278400000 | 575.23 |
| 1428364800000 | 574.73 |
| 1428451200000 | 581.19 |
| 1428537600000 | 584.51 |
| 1428624000000 | 588.93 |
| 1428883200000 | 594.08 |
| 1428969600000 | 592.58 |
| 1429056000000 | 593.36 |
| 1429142400000 | 601.8 |
| 1429228800000 | 594.59 |
| 1429488000000 | 590.41 |
| 1429574400000 | 595.14 |
| 1429660800000 | 598.94 |
| 1429747200000 | 602.68 |
| 1429833600000 | 607.72 |
| 1430092800000 | 610.53 |
| 1430179200000 | 611.97 |
| 1430265600000 | 608.05 |
| 1430352000000 | 603.2 |
| 1430438400000 | 602.1 |
| 1430697600000 | 603.15 |
| 1430784000000 | 603.79 |
| 1430870400000 | 599.69 |
| 1430956800000 | 590.5 |
| 1431043200000 | 596.64 |
| 1431302400000 | 596.71 |
| 1431388800000 | 592.72 |
| 1431475200000 | 595.37 |
| 1431561600000 | 596.36 |
| 1431648000000 | 601.04 |
| 1431907200000 | 599.68 |
| 1431993600000 | 599.84 |
| 1432080000000 | 598.69 |
| 1432166400000 | 596.66 |
| 1432252800000 | 599.66 |
| 1432512000000 | 599.05 |
| 1432598400000 | 593.92 |
| 1432684800000 | 589.97 |
| 1432771200000 | 583.94 |
| 1432857600000 | 579.58 |
| 1433116800000 | 579.56 |
| 1433203200000 | 578.69 |
| 1433289600000 | 576.28 |
| 1433376000000 | 573.01 |
| 1433462400000 | 569.81 |
| 1433721600000 | 567.08 |
| 1433808000000 | 563.28 |
| 1433894400000 | 568.06 |
| 1433980800000 | 567.49 |
| 1434067200000 | 568.37 |
| 1434326400000 | 564.26 |
| 1434412800000 | 561.65 |
| 1434499200000 | 563.75 |
| 1434585600000 | 568.57 |
| 1434672000000 | 566.85 |
| 1434931200000 | 574.5 |
| 1435017600000 | 577.66 |
| 1435104000000 | 578.91 |
| 1435190400000 | 575.82 |
| 1435276800000 | 572.12 |
| 1435536000000 | 561.55 |
| 1435622400000 | 569.34 |
| 1435708800000 | 568.77 |
| 1435795200000 | 569.84 |
| 1435881600000 | 565.47 |
| 1436140800000 | 554.26 |
| 1436227200000 | 547.03 |
| 1436313600000 | 531.68 |
| 1436400000000 | 539 |
| 1436486400000 | 546.88 |
| 1436745600000 | 553.79 |
| 1436832000000 | 552.4 |
| 1436918400000 | 551.96 |
| 1437004800000 | 554.81 |
| 1437091200000 | 554.83 |
| 1437350400000 | 550.94 |
| 1437436800000 | 552.96 |
| 1437523200000 | 547.81 |
| 1437609600000 | 542.67 |
| 1437696000000 | 535.16 |
| 1437955200000 | 525.74 |
| 1438041600000 | 525.04 |
| 1438128000000 | 530.56 |
| 1438214400000 | 526.49 |
| 1438300800000 | 531.35 |
| 1438560000000 | 525.94 |
| 1438646400000 | 527.12 |
| 1438732800000 | 525.79 |
| 1438819200000 | 521.31 |
| 1438905600000 | 521.71 |
| 1439164800000 | 523.44 |
| 1439251200000 | 518.22 |
| 1439337600000 | 508.46 |
| 1439424000000 | 509.49 |
| 1439510400000 | 509.54 |
| 1439769600000 | 504.07 |
| 1439856000000 | 501.1 |
| 1439942400000 | 496.79 |
| 1440028800000 | 491.9 |
| 1440115200000 | 480.44 |
| 1440374400000 | 457.38 |
| 1440460800000 | 467.52 |
| 1440547200000 | 466.95 |
| 1440633600000 | 482.01 |
| 1440720000000 | 484.73 |
| 1440979200000 | 485.59 |
| 1441065600000 | 474.64 |
| 1441152000000 | 471.67 |
| 1441238400000 | 475.15 |
| 1441324800000 | 467.19 |
| 1441584000000 | 461.02 |
| 1441670400000 | 468.81 |
| 1441756800000 | 480.94 |
| 1441843200000 | 477.15 |
| 1441929600000 | 476.18 |
| 1442188800000 | 480.04 |
| 1442275200000 | 479.28 |
| 1442361600000 | 488.89 |
| 1442448000000 | 491.15 |
| 1442534400000 | 491.83 |
| 1442793600000 | 483.64 |
| 1442880000000 | 479.26 |
| 1442966400000 | 468.75 |
| 1443052800000 | 465.29 |
| 1443139200000 | 466.93 |
| 1443398400000 | 462.23 |
| 1443484800000 | 459.49 |
| 1443571200000 | 469.04 |
| 1443657600000 | 472.4 |
| 1443744000000 | 476.76 |
| 1444003200000 | 486.91 |
| 1444089600000 | 490.94 |
| 1444176000000 | 503.2 |
| 1444262400000 | 502.07 |
| 1444348800000 | 508.55 |
| 1444608000000 | 512.04 |
| 1444694400000 | 505.31 |
| 1444780800000 | 502.13 |
| 1444867200000 | 511.83 |
| 1444953600000 | 512.65 |
| 1445212800000 | 514.12 |
| 1445299200000 | 512.91 |
| 1445385600000 | 509.25 |
| 1445472000000 | 509.35 |
| 1445558400000 | 516.39 |
| 1445817600000 | 515.94 |
| 1445904000000 | 514.05 |
| 1445990400000 | 512.74 |
| 1446076800000 | 505.14 |
| 1446163200000 | 508.11 |
| 1446422400000 | 509.89 |
| 1446508800000 | 516.18 |
| 1446595200000 | 520.68 |
| 1446681600000 | 518.84 |
| 1446768000000 | 512.11 |
| 1447027200000 | 506.89 |
| 1447113600000 | 501.02 |
| 1447200000000 | 500.83 |
| 1447286400000 | 500.52 |
| 1447372800000 | 491.77 |
| 1447632000000 | 487.65 |
| 1447718400000 | 493.38 |
| 1447804800000 | 493.24 |
| 1447891200000 | 502.06 |
| 1447977600000 | 505.58 |
| 1448236800000 | 505.09 |
| 1448323200000 | 503.74 |
| 1448409600000 | 502.28 |
| 1448496000000 | 503.53 |
| 1448582400000 | 497 |
| 1448841600000 | 490.52 |
| 1448928000000 | 497.28 |
| 1449014400000 | 495.52 |
| 1449100800000 | 493.77 |
| 1449187200000 | 489.89 |
| 1449446400000 | 487.24 |
| 1449532800000 | 479.79 |
| 1449619200000 | 479.74 |
| 1449705600000 | 476.03 |
| 1449792000000 | 468.13 |
| 1450051200000 | 466.18 |
| 1450137600000 | 471.02 |
| 1450224000000 | 477.61 |
| 1450310400000 | 483.07 |
| 1450396800000 | 477.98 |
| 1450656000000 | 478.61 |
| 1450742400000 | 480.8 |
| 1450828800000 | 485.64 |
| 1450915200000 | 486.04 |
| 1451001600000 | 486.08 |
| 1451260800000 | 483.07 |
| 1451347200000 | 482.68 |
| 1451433600000 | 477.46 |
| 1451520000000 | 478.76 |
| 1451865600000 | 462.15 |
| 1451952000000 | 463.2 |
| 1452038400000 | 458 |
| 1452124800000 | 445.5 |
| 1452211200000 | 446.07 |
| 1452470400000 | 435.85 |
| 1452556800000 | 436.8 |
| 1452643200000 | 439.98 |
| 1452729600000 | 436.77 |
| 1452816000000 | 428.05 |
| 1453075200000 | 425.05 |
| 1453161600000 | 431.48 |
| 1453248000000 | 418.21 |
| 1453334400000 | 415.88 |
| 1453420800000 | 429.11 |
| 1453680000000 | 431.86 |
| 1453766400000 | 427.12 |
| 1453852800000 | 430.86 |
| 1453939200000 | 434.17 |
| 1454025600000 | 446.3 |
| 1454284800000 | 446.25 |
| 1454371200000 | 438.02 |
| 1454457600000 | 433.47 |
| 1454544000000 | 443.59 |
| 1454630400000 | 443.84 |
| 1454889600000 | 440.68 |
| 1454976000000 | 438.44 |
| 1455062400000 | 438.58 |
| 1455148800000 | 427.54 |
| 1455235200000 | 426.04 |
| 1455494400000 | 435.63 |
| 1455580800000 | 438.68 |
| 1455667200000 | 441.15 |
| 1455753600000 | 446.55 |
| 1455840000000 | 443.76 |
| 1456099200000 | 449.51 |
| 1456185600000 | 445.9 |
| 1456272000000 | 441.45 |
| 1456358400000 | 440.22 |
| 1456444800000 | 443.46 |
| 1456704000000 | 443.91 |
| 1456790400000 | 451.52 |
| 1456876800000 | 461.23 |
| 1456963200000 | 467.95 |
| 1457049600000 | 474.68 |
| 1457308800000 | 476.16 |
| 1457395200000 | 471.64 |
| 1457481600000 | 471.77 |
| 1457568000000 | 473.77 |
| 1457654400000 | 480.18 |
| 1457913600000 | 482.01 |
| 1458000000000 | 474.12 |
| 1458086400000 | 475.09 |
| 1458172800000 | 490.13 |
| 1458259200000 | 495.91 |
| 1458518400000 | 497.84 |
| 1458604800000 | 498.68 |
| 1458691200000 | 493.45 |
| 1458777600000 | 488.82 |
| 1458864000000 | 488.16 |
| 1459123200000 | 489.07 |
| 1459209600000 | 490.05 |
| 1459296000000 | 500.77 |
| 1459382400000 | 502.15 |
| 1459468800000 | 496.37 |
| 1459728000000 | 497 |
| 1459814400000 | 489.02 |
| 1459900800000 | 486.73 |
| 1459987200000 | 486.65 |
| 1460073600000 | 490.92 |
| 1460332800000 | 495.17 |
| 1460419200000 | 498.61 |
| 1460505600000 | 506.72 |
| 1460592000000 | 507.62 |
| 1460678400000 | 508.14 |
| 1460937600000 | 506.2 |
| 1461024000000 | 511.37 |
| 1461110400000 | 509.94 |
| 1461196800000 | 512.01 |
| 1461283200000 | 506.96 |
| 1461542400000 | 503.49 |
| 1461628800000 | 505.34 |
| 1461715200000 | 505.63 |
| 1461801600000 | 505.26 |
| 1461888000000 | 502.97 |
| 1462147200000 | 500.54 |
| 1462233600000 | 492.03 |
| 1462320000000 | 488.26 |
| 1462406400000 | 486.43 |
| 1462492800000 | 483.72 |
| 1462752000000 | 481.61 |
| 1462838400000 | 484.95 |
| 1462924800000 | 485.13 |
| 1463011200000 | 483.97 |
| 1463097600000 | 477.66 |
| 1463356800000 | 478.6 |
| 1463443200000 | 481.04 |
| 1463529600000 | 476.79 |
| 1463616000000 | 470.01 |
| 1463702400000 | 471.93 |
| 1463961600000 | 474.18 |
| 1464048000000 | 474.43 |
| 1464134400000 | 480.83 |
| 1464220800000 | 482.19 |
| 1464307200000 | 485.86 |
| 1464566400000 | 486.16 |
| 1464652800000 | 486.53 |
| 1464739200000 | 486.26 |
| 1464825600000 | 487.28 |
| 1464912000000 | 491.74 |
| 1465171200000 | 495.8 |
| 1465257600000 | 503 |
| 1465344000000 | 506.92 |
| 1465430400000 | 504.26 |
| 1465516800000 | 495.9 |
| 1465776000000 | 487.18 |
| 1465862400000 | 484.05 |
| 1465948800000 | 486.83 |
| 1466035200000 | 482.06 |
| 1466121600000 | 485.37 |
| 1466380800000 | 494.63 |
| 1466467200000 | 497.35 |
| 1466553600000 | 500.2 |
| 1466640000000 | 504.13 |
| 1466726400000 | 486.47 |
| 1466985600000 | 481.07 |
| 1467072000000 | 488.18 |
| 1467158400000 | 498.78 |
| 1467244800000 | 505.96 |
| 1467331200000 | 509.16 |
| 1467590400000 | 511.73 |
| 1467676800000 | 505.1 |
| 1467763200000 | 497.47 |
| 1467849600000 | 502.41 |
| 1467936000000 | 503.58 |
| 1468195200000 | 514.98 |
| 1468281600000 | 519.38 |
| 1468368000000 | 521.12 |
| 1468454400000 | 527.15 |
| 1468540800000 | 528.97 |
| 1468800000000 | 530.61 |
| 1468886400000 | 529.99 |
| 1468972800000 | 531.73 |
| 1469059200000 | 532.36 |
| 1469145600000 | 531.41 |
| 1469404800000 | 531.65 |
| 1469491200000 | 532.72 |
| 1469577600000 | 534.03 |
| 1469664000000 | 534.4 |
| 1469750400000 | 533.59 |
| 1470009600000 | 538.89 |
| 1470096000000 | 535.5 |
| 1470182400000 | 530.38 |
| 1470268800000 | 535.42 |
| 1470355200000 | 541.74 |
| 1470614400000 | 547.62 |
| 1470700800000 | 550.23 |
| 1470787200000 | 552.56 |
| 1470873600000 | 556.06 |
| 1470960000000 | 557.47 |
| 1471219200000 | 561.27 |
| 1471305600000 | 561.28 |
| 1471392000000 | 557.93 |
| 1471478400000 | 561.51 |
| 1471564800000 | 557.99 |
| 1471824000000 | 553.64 |
| 1471910400000 | 555.66 |
| 1471996800000 | 550.2 |
| 1472083200000 | 551.41 |
| 1472169600000 | 553.16 |
| 1472428800000 | 549.61 |
| 1472515200000 | 551.56 |
| 1472601600000 | 549.51 |
| 1472688000000 | 548.17 |
| 1472774400000 | 553.61 |
| 1473033600000 | 559.72 |
| 1473120000000 | 567.94 |
| 1473206400000 | 570.55 |
| 1473292800000 | 571.33 |
| 1473379200000 | 560.47 |
| 1473638400000 | 547.99 |
| 1473724800000 | 546.2 |
| 1473811200000 | 545.66 |
| 1473897600000 | 548.3 |
| 1473984000000 | 546.51 |
| 1474243200000 | 554.52 |
| 1474329600000 | 555.1 |
| 1474416000000 | 559.33 |
| 1474502400000 | 567.88 |
| 1474588800000 | 565.71 |
| 1474848000000 | 558.89 |
| 1474934400000 | 562.44 |
| 1475020800000 | 562.92 |
| 1475107200000 | 563.81 |
| 1475193600000 | 558.17 |
| 1475452800000 | 563.29 |
| 1475539200000 | 566.03 |
| 1475625600000 | 565.99 |
| 1475712000000 | 568.05 |
| 1475798400000 | 566.24 |
| 1476057600000 | 569.09 |
| 1476144000000 | 560.38 |
| 1476230400000 | 558.94 |
| 1476316800000 | 552.27 |
| 1476403200000 | 556.51 |
| 1476662400000 | 554.96 |
| 1476748800000 | 562.76 |
| 1476835200000 | 566.22 |
| 1476921600000 | 566.05 |
| 1477008000000 | 564.83 |
| 1477267200000 | 569.59 |
| 1477353600000 | 569.37 |
| 1477440000000 | 564.64 |
| 1477526400000 | 561.95 |
| 1477612800000 | 561.05 |
| 1477872000000 | 562.52 |
| 1477958400000 | 560.9 |
| 1478044800000 | 553.47 |
| 1478131200000 | 549.69 |
| 1478217600000 | 546.18 |
| 1478476800000 | 554.86 |
| 1478563200000 | 559.41 |
| 1478649600000 | 546.09 |
| 1478736000000 | 544 |
| 1478822400000 | 528.35 |
| 1479081600000 | 522.15 |
| 1479168000000 | 523.88 |
| 1479254400000 | 527.25 |
| 1479340800000 | 526.94 |
| 1479427200000 | 525.37 |
| 1479686400000 | 527.64 |
| 1479772800000 | 534.18 |
| 1479859200000 | 534.05 |
| 1479945600000 | 532.06 |
| 1480032000000 | 534.19 |
| 1480291200000 | 538.79 |
| 1480377600000 | 536.07 |
| 1480464000000 | 538.73 |
| 1480550400000 | 535.29 |
| 1480636800000 | 531.56 |
| 1480896000000 | 532.16 |
| 1480982400000 | 537.16 |
| 1481068800000 | 541.07 |
| 1481155200000 | 548.48 |
| 1481241600000 | 547.4 |
| 1481500800000 | 544.36 |
| 1481587200000 | 546.62 |
| 1481673600000 | 544.08 |
| 1481760000000 | 535.64 |
| 1481846400000 | 534.59 |
| 1482105600000 | 531.66 |
| 1482192000000 | 531.82 |
| 1482278400000 | 531.34 |
| 1482364800000 | 526.11 |
| 1482451200000 | 525.85 |
| 1482710400000 | 526.79 |
| 1482796800000 | 527.99 |
| 1482883200000 | 531.06 |
| 1482969600000 | 534.68 |
| 1483056000000 | 537.28 |
| 1483315200000 | 536.78 |
| 1483401600000 | 541.09 |
| 1483488000000 | 543.24 |
| 1483574400000 | 549.59 |
| 1483660800000 | 549 |
| 1483920000000 | 546.84 |
| 1484006400000 | 551.79 |
| 1484092800000 | 552.6 |
| 1484179200000 | 559.95 |
| 1484265600000 | 558.84 |
| 1484524800000 | 554.83 |
| 1484611200000 | 558.34 |
| 1484697600000 | 559.6 |
| 1484784000000 | 557.57 |
| 1484870400000 | 557.21 |
| 1485129600000 | 563.33 |
| 1485216000000 | 567.01 |
| 1485302400000 | 569.21 |
| 1485388800000 | 572.34 |
| 1485475200000 | 572.58 |
| 1485734400000 | 570.62 |
| 1485820800000 | 568.22 |
| 1485907200000 | 570.58 |
| 1485993600000 | 572.69 |
| 1486080000000 | 574.45 |
| 1486339200000 | 577.23 |
| 1486425600000 | 575.44 |
| 1486512000000 | 576.85 |
| 1486598400000 | 579.99 |
| 1486684800000 | 582.72 |
| 1486944000000 | 586.44 |
| 1487030400000 | 585.27 |
| 1487116800000 | 589.83 |
| 1487203200000 | 592.99 |
| 1487289600000 | 588.34 |
| 1487548800000 | 591.46 |
| 1487635200000 | 592.99 |
| 1487721600000 | 596.3 |
| 1487808000000 | 596.87 |
| 1487894400000 | 592.13 |
| 1488153600000 | 590.06 |
| 1488240000000 | 588.76 |
| 1488326400000 | 590.04 |
| 1488412800000 | 588.51 |
| 1488499200000 | 585.59 |
| 1488758400000 | 587.54 |
| 1488844800000 | 589.34 |
| 1488931200000 | 588.25 |
| 1489017600000 | 580.92 |
| 1489104000000 | 582 |
| 1489363200000 | 590.49 |
| 1489449600000 | 591.92 |
| 1489536000000 | 594.38 |
| 1489622400000 | 606.1 |
| 1489708800000 | 608.11 |
| 1489968000000 | 611.77 |
| 1490054400000 | 612.3 |
| 1490140800000 | 609.04 |
| 1490227200000 | 609.84 |
| 1490313600000 | 610.87 |
| 1490572800000 | 608.62 |
| 1490659200000 | 611.4 |
| 1490745600000 | 612.85 |
| 1490832000000 | 611.55 |
| 1490918400000 | 605.56 |
| 1491177600000 | 609.7 |
| 1491264000000 | 609.18 |
| 1491350400000 | 611.5 |
| 1491436800000 | 608 |
| 1491523200000 | 606.92 |
| 1491782400000 | 604.3 |
| 1491868800000 | 602.56 |
| 1491955200000 | 604.64 |
| 1492041600000 | 608.72 |
| 1492128000000 | 607.45 |
| 1492387200000 | 608.53 |
| 1492473600000 | 605.13 |
| 1492560000000 | 602.27 |
| 1492646400000 | 605.07 |
| 1492732800000 | 608.18 |
| 1492992000000 | 614.66 |
| 1493078400000 | 622.61 |
| 1493164800000 | 622.08 |
| 1493251200000 | 620.92 |
| 1493337600000 | 618.08 |
| 1493596800000 | 619.06 |
| 1493683200000 | 627.06 |
| 1493769600000 | 625.34 |
| 1493856000000 | 622.2 |
| 1493942400000 | 621.22 |
| 1494201600000 | 626.09 |
| 1494288000000 | 629.09 |
| 1494374400000 | 630.95 |
| 1494460800000 | 635.23 |
| 1494547200000 | 636.71 |
| 1494806400000 | 642.26 |
| 1494892800000 | 646.36 |
| 1494979200000 | 641.43 |
| 1495065600000 | 628.57 |
| 1495152000000 | 632.5 |
| 1495411200000 | 636.78 |
| 1495497600000 | 637.07 |
| 1495584000000 | 637.58 |
| 1495670400000 | 644.36 |
| 1495756800000 | 646.58 |
| 1496016000000 | 645.87 |
| 1496102400000 | 643.4 |
| 1496188800000 | 639.53 |
| 1496275200000 | 641.02 |
| 1496361600000 | 645.79 |
| 1496620800000 | 647.67 |
| 1496707200000 | 647.47 |
| 1496793600000 | 647.46 |
| 1496880000000 | 648.88 |
| 1496966400000 | 648.84 |
| 1497225600000 | 643.35 |
| 1497312000000 | 643.42 |
| 1497398400000 | 644.53 |
| 1497484800000 | 638.61 |
| 1497571200000 | 638.47 |
| 1497830400000 | 645.53 |
| 1497916800000 | 644.03 |
| 1498003200000 | 642.51 |
| 1498089600000 | 644.37 |
| 1498176000000 | 645.3 |
| 1498435200000 | 651.18 |
| 1498521600000 | 649.55 |
| 1498608000000 | 647.26 |
| 1498694400000 | 648.49 |
| 1498780800000 | 645.94 |
| 1499040000000 | 649.12 |
| 1499126400000 | 644.7 |
| 1499212800000 | 646.82 |
| 1499299200000 | 645.79 |
| 1499385600000 | 643.46 |
| 1499644800000 | 648.62 |
| 1499731200000 | 655.28 |
| 1499817600000 | 663.66 |
| 1499904000000 | 670.56 |
| 1499990400000 | 674.57 |
| 1500249600000 | 677.33 |
| 1500336000000 | 679.38 |
| 1500422400000 | 683.4 |
| 1500508800000 | 683.36 |
| 1500595200000 | 684.29 |
| 1500854400000 | 687 |
| 1500940800000 | 685.14 |
| 1501027200000 | 686.02 |
| 1501113600000 | 690.22 |
| 1501200000000 | 684.81 |
| 1501459200000 | 687.46 |
| 1501545600000 | 690.03 |
| 1501632000000 | 690.95 |
| 1501718400000 | 687.51 |
| 1501804800000 | 690.58 |
| 1502064000000 | 697.22 |
| 1502150400000 | 698.87 |
| 1502236800000 | 692.25 |
| 1502323200000 | 682.62 |
| 1502409600000 | 674.45 |
| 1502668800000 | 681.68 |
| 1502755200000 | 681.1 |
| 1502841600000 | 686.1 |
| 1502928000000 | 688.47 |
| 1503014400000 | 686.23 |
| 1503273600000 | 689.18 |
| 1503360000000 | 695.97 |
| 1503446400000 | 697.8 |
| 1503532800000 | 702.95 |
| 1503619200000 | 705.19 |
| 1503878400000 | 704.88 |
| 1503964800000 | 702.59 |
| 1504051200000 | 707.04 |
| 1504137600000 | 706.32 |
| 1504224000000 | 708.61 |
| 1504483200000 | 702.33 |
| 1504569600000 | 703.22 |
| 1504656000000 | 702.2 |
| 1504742400000 | 707.65 |
| 1504828800000 | 708.23 |
| 1505088000000 | 714.18 |
| 1505174400000 | 715.62 |
| 1505260800000 | 713.05 |
| 1505347200000 | 713.25 |
| 1505433600000 | 715.37 |
| 1505692800000 | 722.61 |
| 1505779200000 | 719.55 |
| 1505865600000 | 720.36 |
| 1505952000000 | 717.96 |
| 1506038400000 | 714.35 |
| 1506297600000 | 705 |
| 1506384000000 | 698.6 |
| 1506470400000 | 697.58 |
| 1506556800000 | 693.52 |
| 1506643200000 | 699.75 |
| 1506902400000 | 700.72 |
| 1506988800000 | 710.2 |
| 1507075200000 | 712.95 |
| 1507161600000 | 713.16 |
| 1507248000000 | 713.6 |
| 1507507200000 | 711.34 |
| 1507593600000 | 719.12 |
| 1507680000000 | 722.49 |
| 1507766400000 | 725.02 |
| 1507852800000 | 727.43 |
| 1508112000000 | 731.16 |
| 1508198400000 | 727.47 |
| 1508284800000 | 729.41 |
| 1508371200000 | 722.72 |
| 1508457600000 | 725.03 |
| 1508716800000 | 722.21 |
| 1508803200000 | 721.23 |
| 1508889600000 | 720.82 |
| 1508976000000 | 716.18 |
| 1509062400000 | 718.08 |
| 1509321600000 | 720.9 |
| 1509408000000 | 722.09 |
| 1509494400000 | 728.07 |
| 1509580800000 | 726.67 |
| 1509667200000 | 725.27 |
| 1509926400000 | 727.34 |
| 1510012800000 | 729.8 |
| 1510099200000 | 730.58 |
| 1510185600000 | 729.8 |
| 1510272000000 | 725.47 |
| 1510531200000 | 722.29 |
| 1510617600000 | 718.34 |
| 1510704000000 | 715.01 |
| 1510790400000 | 724.59 |
| 1510876800000 | 731.11 |
| 1511136000000 | 730.4 |
| 1511222400000 | 740 |
| 1511308800000 | 744.48 |
| 1511395200000 | 742.46 |
| 1511481600000 | 744.03 |
| 1511740800000 | 736.11 |
| 1511827200000 | 736.9 |
| 1511913600000 | 733.53 |
| 1512000000000 | 721.55 |
| 1512086400000 | 718.22 |
| 1512345600000 | 721.75 |
| 1512432000000 | 719.77 |
| 1512518400000 | 711.2 |
| 1512604800000 | 711.22 |
| 1512691200000 | 717.1 |
| 1512950400000 | 722.78 |
| 1513036800000 | 717.73 |
| 1513123200000 | 722.5 |
| 1513209600000 | 724.15 |
| 1513296000000 | 722.72 |
| 1513555200000 | 728.88 |
| 1513641600000 | 728.75 |
| 1513728000000 | 729.6 |
| 1513814400000 | 730.78 |
| 1513900800000 | 735.01 |
| 1514160000000 | 735.08 |
| 1514246400000 | 733.33 |
| 1514332800000 | 735.82 |
| 1514419200000 | 741.47 |
| 1514505600000 | 744.06 |
| 1514851200000 | 757.95 |
| 1514937600000 | 760.98 |
| 1515024000000 | 766.58 |
| 1515110400000 | 772.59 |
| 1515369600000 | 776.11 |
| 1515456000000 | 774.5 |
| 1515542400000 | 769.45 |
| 1515628800000 | 768.65 |
| 1515715200000 | 774.84 |
| 1515974400000 | 776.93 |
| 1516060800000 | 779.79 |
| 1516147200000 | 783.15 |
| 1516233600000 | 786.36 |
| 1516320000000 | 790.61 |
| 1516579200000 | 793.89 |
| 1516665600000 | 803.64 |
| 1516752000000 | 807.38 |
| 1516838400000 | 810.71 |
| 1516924800000 | 819.28 |
| 1517184000000 | 816.85 |
| 1517270400000 | 804.03 |
| 1517356800000 | 808.24 |
| 1517443200000 | 803.08 |
| 1517529600000 | 790.06 |
| 1517788800000 | 777.35 |
| 1517875200000 | 756.21 |
| 1517961600000 | 754.23 |
| 1518048000000 | 745.82 |
| 1518134400000 | 733.96 |
| 1518393600000 | 740.32 |
| 1518480000000 | 748.45 |
| 1518566400000 | 762.71 |
| 1518652800000 | 773.22 |
| 1518739200000 | 771.64 |
| 1518998400000 | 773.28 |
| 1519084800000 | 769.47 |
| 1519171200000 | 778.43 |
| 1519257600000 | 771.38 |
| 1519344000000 | 782.77 |
| 1519603200000 | 785.57 |
| 1519689600000 | 778.44 |
| 1519776000000 | 767.94 |
| 1519862400000 | 766.08 |
| 1519948800000 | 759.64 |
| 1520208000000 | 755.96 |
| 1520294400000 | 768.25 |
| 1520380800000 | 767.84 |
| 1520467200000 | 770.67 |
| 1520553600000 | 778.75 |
| 1520812800000 | 787.86 |
| 1520899200000 | 789.35 |
| 1520985600000 | 786.4 |
| 1521072000000 | 786.88 |
| 1521158400000 | 785.08 |
| 1521417600000 | 778.15 |
| 1521504000000 | 781.2 |
| 1521590400000 | 780.25 |
| 1521676800000 | 771.44 |
| 1521763200000 | 754.86 |
| 1522022400000 | 762.04 |
| 1522108800000 | 762.11 |
| 1522195200000 | 748.35 |
| 1522281600000 | 752.97 |
| 1522368000000 | 754.25 |
| 1522627200000 | 751.89 |
| 1522713600000 | 750.55 |
| 1522800000000 | 740.59 |
| 1522886400000 | 747.46 |
| 1522972800000 | 745.56 |
| 1523232000000 | 745.97 |
| 1523318400000 | 754.67 |
| 1523404800000 | 754.63 |
| 1523491200000 | 755.8 |
| 1523577600000 | 752.08 |
| 1523836800000 | 747.3 |
| 1523923200000 | 749.08 |
| 1524009600000 | 757.16 |
| 1524096000000 | 762.31 |
| 1524182400000 | 751.62 |
| 1524441600000 | 746.08 |
| 1524528000000 | 742.99 |
| 1524614400000 | 734.03 |
| 1524700800000 | 736.98 |
| 1524787200000 | 744.09 |
| 1525046400000 | 749.63 |
| 1525132800000 | 748.8 |
| 1525219200000 | 743.08 |
| 1525305600000 | 735.59 |
| 1525392000000 | 734.49 |
| 1525651200000 | 737.46 |
| 1525737600000 | 740.29 |
| 1525824000000 | 739.6 |
| 1525910400000 | 748.04 |
| 1525996800000 | 752.12 |
| 1526256000000 | 754.82 |
| 1526342400000 | 743.05 |
| 1526428800000 | 745.62 |
| 1526515200000 | 739.58 |
| 1526601600000 | 735.84 |
| 1526860800000 | 735.85 |
| 1526947200000 | 738.75 |
| 1527033600000 | 733.62 |
| 1527120000000 | 734.82 |
| 1527206400000 | 736.29 |
| 1527465600000 | 736.7 |
| 1527552000000 | 730.78 |
| 1527638400000 | 722.61 |
| 1527724800000 | 727.76 |
| 1527811200000 | 734.99 |
| 1528070400000 | 745.53 |
| 1528156800000 | 744.46 |
| 1528243200000 | 747.81 |
| 1528329600000 | 747.97 |
| 1528416000000 | 740.26 |
| 1528675200000 | 743.53 |
| 1528761600000 | 744.61 |
| 1528848000000 | 741.5 |
| 1528934400000 | 735.92 |
| 1529020800000 | 728.24 |
| 1529280000000 | 724.13 |
| 1529366400000 | 711.68 |
| 1529452800000 | 716.27 |
| 1529539200000 | 707.92 |
| 1529625600000 | 711.56 |
| 1529884800000 | 699.99 |
| 1529971200000 | 697.99 |
| 1530057600000 | 687.16 |
| 1530144000000 | 683.59 |
| 1530230400000 | 696.2 |
| 1530489600000 | 690.34 |
| 1530576000000 | 690.08 |
| 1530662400000 | 689.78 |
| 1530748800000 | 690.17 |
| 1530835200000 | 695.33 |
| 1531094400000 | 705.88 |
| 1531180800000 | 706.55 |
| 1531267200000 | 698.74 |
| 1531353600000 | 701.42 |
| 1531440000000 | 704.66 |
| 1531699200000 | 701.01 |
| 1531785600000 | 702.61 |
| 1531872000000 | 701.94 |
| 1531958400000 | 696.03 |
| 1532044800000 | 702.02 |
| 1532304000000 | 702.32 |
| 1532390400000 | 708.81 |
| 1532476800000 | 716.49 |
| 1532563200000 | 715.02 |
| 1532649600000 | 715.49 |
| 1532908800000 | 712.86 |
| 1532995200000 | 711.57 |
| 1533081600000 | 711.04 |
| 1533168000000 | 699.44 |
| 1533254400000 | 704.03 |
| 1533513600000 | 703.74 |
| 1533600000000 | 708.44 |
| 1533686400000 | 707.11 |
| 1533772800000 | 706.51 |
| 1533859200000 | 697.53 |
| 1534118400000 | 685.32 |
| 1534204800000 | 684.01 |
| 1534291200000 | 672.99 |
| 1534377600000 | 672.41 |
| 1534464000000 | 673.44 |
| 1534723200000 | 680.79 |
| 1534809600000 | 686.33 |
| 1534896000000 | 690.36 |
| 1534982400000 | 686.79 |
| 1535068800000 | 688.5 |
| 1535328000000 | 701.87 |
| 1535414400000 | 702.87 |
| 1535500800000 | 703.07 |
| 1535587200000 | 694.76 |
| 1535673600000 | 693.85 |
| 1535932800000 | 688.94 |
| 1536019200000 | 683.55 |
| 1536105600000 | 670.65 |
| 1536192000000 | 667.6 |
| 1536278400000 | 670.71 |
| 1536537600000 | 662.77 |
| 1536624000000 | 658.79 |
| 1536710400000 | 661.08 |
| 1536796800000 | 670.07 |
| 1536883200000 | 677.23 |
| 1537142400000 | 669.17 |
| 1537228800000 | 669.64 |
| 1537315200000 | 677.43 |
| 1537401600000 | 681.77 |
| 1537488000000 | 691.24 |
| 1537747200000 | 685.66 |
| 1537833600000 | 685.35 |
| 1537920000000 | 688.67 |
| 1538006400000 | 692.34 |
| 1538092800000 | 689.55 |
| 1538352000000 | 687.93 |
| 1538438400000 | 679.56 |
| 1538524800000 | 681.72 |
| 1538611200000 | 664.85 |
| 1538697600000 | 658.41 |
| 1538956800000 | 655.69 |
| 1539043200000 | 654.18 |
| 1539129600000 | 646.76 |
| 1539216000000 | 627.37 |
| 1539302400000 | 643.85 |
| 1539561600000 | 639.68 |
| 1539648000000 | 648.4 |
| 1539734400000 | 647.78 |
| 1539820800000 | 638.29 |
| 1539907200000 | 638.31 |
| 1540166400000 | 646.3 |
| 1540252800000 | 632.14 |
| 1540339200000 | 626.58 |
| 1540425600000 | 625.14 |
| 1540512000000 | 620.43 |
| 1540771200000 | 616.56 |
| 1540857600000 | 617.31 |
| 1540944000000 | 629.74 |
| 1541030400000 | 641.06 |
| 1541116800000 | 655.21 |
| 1541376000000 | 651.21 |
| 1541462400000 | 651.37 |
| 1541548800000 | 656.21 |
| 1541635200000 | 653.55 |
| 1541721600000 | 641.36 |
| 1541980800000 | 636.12 |
| 1542067200000 | 636.97 |
| 1542153600000 | 639.16 |
| 1542240000000 | 647.96 |
| 1542326400000 | 650.47 |
| 1542585600000 | 649.91 |
| 1542672000000 | 640.49 |
| 1542758400000 | 643.18 |
| 1542844800000 | 644 |
| 1542931200000 | 639.9 |
| 1543190400000 | 645.44 |
| 1543276800000 | 648.09 |
| 1543363200000 | 655.94 |
| 1543449600000 | 659.77 |
| 1543536000000 | 657.52 |
| 1543795200000 | 672.08 |
| 1543881600000 | 668.31 |
| 1543968000000 | 661.01 |
| 1544054400000 | 647.01 |
| 1544140800000 | 647.45 |
| 1544400000000 | 636.46 |
| 1544486400000 | 637.7 |
| 1544572800000 | 646.17 |
| 1544659200000 | 649.69 |
| 1544745600000 | 641.85 |
| 1545004800000 | 638.37 |
| 1545091200000 | 635.31 |
| 1545177600000 | 637.21 |
| 1545264000000 | 632.93 |
| 1545350400000 | 631.29 |
| 1545609600000 | 628.4 |
| 1545696000000 | 626.59 |
| 1545782400000 | 627.05 |
| 1545868800000 | 628.73 |
| 1545955200000 | 634.77 |
| 1546214400000 | 636.33 |
| 1546387200000 | 630.89 |
| 1546473600000 | 625.9 |
| 1546560000000 | 636.13 |
| 1546819200000 | 645.42 |
| 1546905600000 | 643.95 |
| 1546992000000 | 656.47 |
| 1547078400000 | 658.51 |
| 1547164800000 | 659.55 |
| 1547424000000 | 653.47 |
| 1547510400000 | 661.96 |
| 1547596800000 | 665.5 |
| 1547683200000 | 665.89 |
| 1547769600000 | 671.73 |
| 1548028800000 | 672.06 |
| 1548115200000 | 667.35 |
| 1548201600000 | 668.42 |
| 1548288000000 | 673.28 |
| 1548374400000 | 682.66 |
| 1548633600000 | 680.32 |
| 1548720000000 | 681.56 |
| 1548806400000 | 687.53 |
| 1548892800000 | 696.11 |
| 1548979200000 | 696.09 |
| 1549238400000 | 694.87 |
| 1549324800000 | 697.46 |
| 1549411200000 | 695.38 |
| 1549497600000 | 690.46 |
| 1549584000000 | 687.18 |
| 1549843200000 | 686.8 |
| 1549929600000 | 691.64 |
| 1550016000000 | 692.14 |
| 1550102400000 | 691.03 |
| 1550188800000 | 685.24 |
| 1550448000000 | 688.76 |
| 1550534400000 | 689.68 |
| 1550620800000 | 696.92 |
| 1550707200000 | 697.67 |
| 1550793600000 | 703.5 |
| 1551052800000 | 710.45 |
| 1551139200000 | 708.6 |
| 1551225600000 | 706.14 |
| 1551312000000 | 699.37 |
| 1551398400000 | 700.23 |
| 1551657600000 | 701.75 |
| 1551744000000 | 702.52 |
| 1551830400000 | 703.25 |
| 1551916800000 | 694.83 |
| 1552003200000 | 686.21 |
| 1552262400000 | 693.59 |
| 1552348800000 | 700.15 |
| 1552435200000 | 700.13 |
| 1552521600000 | 698.33 |
| 1552608000000 | 705.72 |
| 1552867200000 | 714.03 |
| 1552953600000 | 715.96 |
| 1553040000000 | 713.99 |
| 1553126400000 | 714.62 |
| 1553212800000 | 707.52 |
| 1553472000000 | 700.3 |
| 1553558400000 | 701.84 |
| 1553644800000 | 697.83 |
| 1553731200000 | 698.17 |
| 1553817600000 | 706.64 |
| 1554076800000 | 715.88 |
| 1554163200000 | 716.35 |
| 1554249600000 | 721.83 |
| 1554336000000 | 722.34 |
| 1554422400000 | 725.51 |
| 1554681600000 | 727.15 |
| 1554768000000 | 730.32 |
| 1554854400000 | 731.92 |
| 1554940800000 | 725.7 |
| 1555027200000 | 726.85 |
| 1555286400000 | 725.46 |
| 1555372800000 | 729.69 |
| 1555459200000 | 731.18 |
| 1555545600000 | 727.97 |
| 1555632000000 | 728.28 |
| 1555891200000 | 725.68 |
| 1555977600000 | 726.22 |
| 1556064000000 | 723.3 |
| 1556150400000 | 718.6 |
| 1556236800000 | 718.49 |
| 1556496000000 | 721.98 |
| 1556582400000 | 720.02 |
| 1556668800000 | 720.87 |
| 1556755200000 | 720.87 |
| 1556841600000 | 723.39 |
| 1557100800000 | 710.42 |
| 1557187200000 | 707.45 |
| 1557273600000 | 703.63 |
| 1557360000000 | 689.59 |
| 1557446400000 | 692.98 |
| 1557705600000 | 682.26 |
| 1557792000000 | 680.9 |
| 1557878400000 | 683.03 |
| 1557964800000 | 680.34 |
| 1558051200000 | 670.43 |
| 1558310400000 | 668.7 |
| 1558396800000 | 672.96 |
| 1558483200000 | 672.8 |
| 1558569600000 | 664.12 |
| 1558656000000 | 665.86 |
| 1558915200000 | 667.85 |
| 1559001600000 | 668.27 |
| 1559088000000 | 666 |
| 1559174400000 | 671.79 |
| 1559260800000 | 674.11 |
| 1559520000000 | 680.81 |
| 1559606400000 | 679.58 |
| 1559692800000 | 679.58 |
| 1559779200000 | 678.37 |
| 1559865600000 | 681.81 |
| 1560124800000 | 690.79 |
| 1560211200000 | 698.23 |
| 1560297600000 | 694.23 |
| 1560384000000 | 692.12 |
| 1560470400000 | 687.49 |
| 1560729600000 | 685.08 |
| 1560816000000 | 693.94 |
| 1560902400000 | 704.19 |
| 1560988800000 | 714.3 |
| 1561075200000 | 714.15 |
| 1561334400000 | 716.03 |
| 1561420800000 | 710.47 |
| 1561507200000 | 712.79 |
| 1561593600000 | 718.14 |
| 1561680000000 | 717.66 |
| 1561939200000 | 724.8 |
| 1562025600000 | 724.63 |
| 1562112000000 | 721.65 |
| 1562198400000 | 725.79 |
| 1562284800000 | 721.97 |
| 1562544000000 | 712.25 |
| 1562630400000 | 709.58 |
| 1562716800000 | 713.76 |
| 1562803200000 | 717.83 |
| 1562889600000 | 715.81 |
| 1563148800000 | 720.86 |
| 1563235200000 | 722.16 |
| 1563321600000 | 719.44 |
| 1563408000000 | 716.99 |
| 1563494400000 | 721.89 |
| 1563753600000 | 719.83 |
| 1563840000000 | 721.06 |
| 1563926400000 | 720.7 |
| 1564012800000 | 719.91 |
| 1564099200000 | 716.12 |
| 1564358400000 | 713.27 |
| 1564444800000 | 711.23 |
| 1564531200000 | 708.11 |
| 1564617600000 | 699.56 |
| 1564704000000 | 684.91 |
| 1564963200000 | 665.82 |
| 1565049600000 | 665.8 |
| 1565136000000 | 665.36 |
| 1565222400000 | 673.4 |
| 1565308800000 | 670.78 |
| 1565568000000 | 667.42 |
| 1565654400000 | 664 |
| 1565740800000 | 661.48 |
| 1565827200000 | 660.24 |
| 1565913600000 | 664.7 |
| 1566172800000 | 670.71 |
| 1566259200000 | 671.37 |
| 1566345600000 | 673.61 |
| 1566432000000 | 668.5 |
| 1566518400000 | 666.87 |
| 1566777600000 | 658.51 |
| 1566864000000 | 661.52 |
| 1566950400000 | 662.64 |
| 1567036800000 | 666.54 |
| 1567123200000 | 676.54 |
| 1567382400000 | 676.79 |
| 1567468800000 | 669.64 |
| 1567555200000 | 681.33 |
| 1567641600000 | 690.55 |
| 1567728000000 | 694.27 |
| 1567987200000 | 695.76 |
| 1568073600000 | 694.14 |
| 1568160000000 | 700.55 |
| 1568246400000 | 704.78 |
| 1568332800000 | 707.99 |
| 1568592000000 | 708.25 |
| 1568678400000 | 702.78 |
| 1568764800000 | 705.1 |
| 1568851200000 | 701.73 |
| 1568937600000 | 704.52 |
| 1569196800000 | 699.68 |
| 1569283200000 | 696.8 |
| 1569369600000 | 693.38 |
| 1569456000000 | 696.98 |
| 1569542400000 | 690.9 |
| 1569801600000 | 691.46 |
| 1569888000000 | 690.27 |
| 1569974400000 | 684.11 |
| 1570060800000 | 687.18 |
| 1570147200000 | 690.37 |
| 1570406400000 | 688.27 |
| 1570492800000 | 687.95 |
| 1570579200000 | 687.97 |
| 1570665600000 | 690.03 |
| 1570752000000 | 700.37 |
| 1571011200000 | 705.35 |
| 1571097600000 | 706.96 |
| 1571184000000 | 710.68 |
| 1571270400000 | 713.15 |
| 1571356800000 | 710.48 |
| 1571616000000 | 714.14 |
| 1571702400000 | 717.35 |
| 1571788800000 | 715.01 |
| 1571875200000 | 720.36 |
| 1571961600000 | 719.3 |
| 1572220800000 | 724.39 |
| 1572307200000 | 724.5 |
| 1572393600000 | 723.03 |
| 1572480000000 | 722.64 |
| 1572566400000 | 728.51 |
| 1572825600000 | 739.52 |
| 1572912000000 | 743.33 |
| 1572998400000 | 742.5 |
| 1573084800000 | 745.71 |
| 1573171200000 | 739.64 |
| 1573430400000 | 730.33 |
| 1573516800000 | 732.63 |
| 1573603200000 | 725.27 |
| 1573689600000 | 723.51 |
| 1573776000000 | 727.87 |
| 1574035200000 | 730.36 |
| 1574121600000 | 733.63 |
| 1574208000000 | 729.66 |
| 1574294400000 | 724 |
| 1574380800000 | 727.45 |
| 1574640000000 | 731.06 |
| 1574726400000 | 727.87 |
| 1574812800000 | 731.57 |
| 1574899200000 | 730.51 |
| 1574985600000 | 723.2 |
| 1575244800000 | 723.77 |
| 1575331200000 | 720.91 |
| 1575417600000 | 719.58 |
| 1575504000000 | 725 |
| 1575590400000 | 729.36 |
| 1575849600000 | 731.63 |
| 1575936000000 | 730.82 |
| 1576022400000 | 736.51 |
| 1576108800000 | 745.2 |
| 1576195200000 | 757.12 |
| 1576454400000 | 758.56 |
| 1576540800000 | 768.67 |
| 1576627200000 | 772.64 |
| 1576713600000 | 770.74 |
| 1576800000000 | 771.07 |
| 1577059200000 | 773.45 |
| 1577145600000 | 771.95 |
| 1577232000000 | 772.59 |
| 1577318400000 | 774.92 |
| 1577404800000 | 779.34 |
| 1577664000000 | 779.34 |
| 1577750400000 | 777.56 |
| 1577923200000 | 787.09 |
| 1578009600000 | 784.98 |
| 1578268800000 | 777.28 |
| 1578355200000 | 778.5 |
| 1578441600000 | 776.14 |
| 1578528000000 | 788.25 |
| 1578614400000 | 791.46 |
| 1578873600000 | 799.46 |
| 1578960000000 | 799.16 |
| 1579046400000 | 795.43 |
| 1579132800000 | 796.8 |
| 1579219200000 | 801.12 |
| 1579478400000 | 800.27 |
| 1579564800000 | 787 |
| 1579651200000 | 791.06 |
| 1579737600000 | 783.02 |
| 1579824000000 | 780.87 |
| 1580083200000 | 770.37 |
| 1580169600000 | 770.37 |
| 1580256000000 | 766.68 |
| 1580342400000 | 747.56 |
| 1580428800000 | 740.96 |
| 1580688000000 | 738.99 |
| 1580774400000 | 756.66 |
| 1580860800000 | 759.63 |
| 1580947200000 | 768.97 |
| 1581033600000 | 761.66 |
| 1581292800000 | 757.86 |
| 1581379200000 | 767.85 |
| 1581465600000 | 774.61 |
| 1581552000000 | 772.03 |
| 1581638400000 | 773.29 |
| 1581897600000 | 773.99 |
| 1581984000000 | 764.73 |
| 1582070400000 | 771.12 |
| 1582156800000 | 765.02 |
| 1582243200000 | 756.98 |
| 1582502400000 | 738.31 |
| 1582588800000 | 739.11 |
| 1582675200000 | 730.07 |
| 1582761600000 | 719.8 |
| 1582848000000 | 702.39 |
| 1583107200000 | 711.12 |
| 1583193600000 | 718.91 |
| 1583280000000 | 725.24 |
| 1583366400000 | 725.93 |
| 1583452800000 | 706.28 |
| 1583712000000 | 665.25 |
| 1583798400000 | 675.5 |
| 1583884800000 | 664.06 |
| 1583971200000 | 620.11 |
| 1584057600000 | 624.94 |
| 1584316800000 | 586.95 |
| 1584403200000 | 580.44 |
| 1584489600000 | 552.73 |
| 1584576000000 | 537.39 |
| 1584662400000 | 563.7 |
| 1584921600000 | 533.03 |
| 1585008000000 | 564.91 |
| 1585094400000 | 588.09 |
| 1585180800000 | 598.37 |
| 1585267200000 | 593.74 |
| 1585526400000 | 586.72 |
| 1585612800000 | 598.05 |
| 1585699200000 | 583.16 |
| 1585785600000 | 590.9 |
| 1585872000000 | 586.66 |
| 1586131200000 | 603.25 |
| 1586217600000 | 618.45 |
| 1586304000000 | 615.58 |
| 1586390400000 | 625.09 |
| 1586476800000 | 625.47 |
| 1586736000000 | 622.46 |
| 1586822400000 | 631.55 |
| 1586908800000 | 625.87 |
| 1586995200000 | 624.24 |
| 1587081600000 | 635.39 |
| 1587340800000 | 633.84 |
| 1587427200000 | 619.11 |
| 1587513600000 | 626.73 |
| 1587600000000 | 629.05 |
| 1587686400000 | 620.1 |
| 1587945600000 | 631.53 |
| 1588032000000 | 636.64 |
| 1588118400000 | 649.23 |
| 1588204800000 | 652.57 |
| 1588291200000 | 646.89 |
| 1588550400000 | 627.9 |
| 1588636800000 | 634.14 |
| 1588723200000 | 636.23 |
| 1588809600000 | 635.49 |
| 1588896000000 | 645.61 |
| 1589155200000 | 648.26 |
| 1589241600000 | 643.36 |
| 1589328000000 | 644.44 |
| 1589414400000 | 638.31 |
| 1589500800000 | 638.42 |
| 1589760000000 | 647.77 |
| 1589846400000 | 656.61 |
| 1589932800000 | 660.12 |
| 1590019200000 | 659.96 |
| 1590105600000 | 641.5 |
| 1590364800000 | 647.64 |
| 1590451200000 | 658.6 |
| 1590537600000 | 658.99 |
| 1590624000000 | 658.91 |
| 1590710400000 | 663.29 |
| 1590969600000 | 678.43 |
| 1591056000000 | 689.1 |
| 1591142400000 | 704.1 |
| 1591228800000 | 704.47 |
| 1591315200000 | 714.18 |
| 1591574400000 | 717.08 |
| 1591660800000 | 718.78 |
| 1591747200000 | 721.58 |
| 1591833600000 | 706.96 |
| 1591920000000 | 701.17 |
| 1592179200000 | 686.63 |
| 1592265600000 | 703.71 |
| 1592352000000 | 706.02 |
| 1592438400000 | 706.4 |
| 1592524800000 | 710.99 |
| 1592784000000 | 710.48 |
| 1592870400000 | 720.61 |
| 1592956800000 | 718.9 |
| 1593043200000 | 713.49 |
| 1593129600000 | 710.19 |
| 1593388800000 | 706.37 |
| 1593475200000 | 707.5 |
| 1593561600000 | 712.56 |
| 1593648000000 | 729.3 |
| 1593734400000 | 736.51 |
| 1593993600000 | 756.62 |
| 1594080000000 | 750.83 |
| 1594166400000 | 762.96 |
| 1594252800000 | 769.66 |
| 1594339200000 | 761.68 |
| 1594598400000 | 763.53 |
| 1594684800000 | 755.79 |
| 1594771200000 | 762.56 |
| 1594857600000 | 749.42 |
| 1594944000000 | 755.52 |
| 1595203200000 | 763.5 |
| 1595289600000 | 777.95 |
| 1595376000000 | 772.67 |
| 1595462400000 | 771.91 |
| 1595548800000 | 760.06 |
| 1595808000000 | 770.24 |
| 1595894400000 | 776.09 |
| 1595980800000 | 780.02 |
| 1596067200000 | 777.13 |
| 1596153600000 | 774.08 |
| 1596412800000 | 773.56 |
| 1596499200000 | 782.21 |
| 1596585600000 | 790.56 |
| 1596672000000 | 793.32 |
| 1596758400000 | 779.7 |
| 1597017600000 | 778.13 |
| 1597104000000 | 781.88 |
| 1597190400000 | 784.18 |
| 1597276800000 | 785.23 |
| 1597363200000 | 784.56 |
| 1597622400000 | 789.79 |
| 1597708800000 | 792.09 |
| 1597795200000 | 788.73 |
| 1597881600000 | 773.97 |
| 1597968000000 | 782.49 |
| 1598227200000 | 794.68 |
| 1598313600000 | 799.9 |
| 1598400000000 | 802.41 |
| 1598486400000 | 800.47 |
| 1598572800000 | 802.81 |
| 1598832000000 | 786.63 |
| 1598918400000 | 799.51 |
| 1599004800000 | 798.87 |
| 1599091200000 | 792.68 |
| 1599177600000 | 785.62 |
| 1599436800000 | 782.66 |
| 1599523200000 | 778.32 |
| 1599609600000 | 776.39 |
| 1599696000000 | 776.38 |
| 1599782400000 | 780.67 |
| 1600041600000 | 789.9 |
| 1600128000000 | 796.07 |
| 1600214400000 | 798.36 |
| 1600300800000 | 791.5 |
| 1600387200000 | 792.84 |
| 1600646400000 | 780.69 |
| 1600732800000 | 775.29 |
| 1600819200000 | 771.73 |
| 1600905600000 | 756.94 |
| 1600992000000 | 757.69 |
| 1601251200000 | 764.79 |
| 1601337600000 | 764.35 |
| 1601424000000 | 773.47 |
| 1601510400000 | 775.3 |
| 1601596800000 | 772.9 |
| 1601856000000 | 780.6 |
| 1601942400000 | 787.68 |
| 1602028800000 | 791.17 |
| 1602115200000 | 798.34 |
| 1602201600000 | 803.55 |
| 1602460800000 | 814.47 |
| 1602547200000 | 813.99 |
| 1602633600000 | 811.97 |
| 1602720000000 | 801.31 |
| 1602806400000 | 804.55 |
| 1603065600000 | 806.65 |
| 1603152000000 | 811.95 |
| 1603238400000 | 814.23 |
| 1603324800000 | 813.15 |
| 1603411200000 | 811.92 |
| 1603670400000 | 808.54 |
| 1603756800000 | 809.44 |
| 1603843200000 | 800.05 |
| 1603929600000 | 799.71 |
| 1604016000000 | 787.04 |
| 1604275200000 | 793.96 |
| 1604361600000 | 798.47 |
| 1604448000000 | 808.95 |
| 1604534400000 | 829.53 |
| 1604620800000 | 836.07 |
| 1604880000000 | 846.94 |
| 1604966400000 | 836.84 |
| 1605052800000 | 836.75 |
| 1605139200000 | 837.2 |
| 1605225600000 | 841.84 |
| 1605484800000 | 852.57 |
| 1605571200000 | 851.65 |
| 1605657600000 | 856.3 |
| 1605744000000 | 851.14 |
| 1605830400000 | 856.73 |
| 1606089600000 | 863.19 |
| 1606176000000 | 866.86 |
| 1606262400000 | 860.71 |
| 1606348800000 | 869.83 |
| 1606435200000 | 871.65 |
| 1606694400000 | 852.94 |
| 1606780800000 | 869.1 |
| 1606867200000 | 874.49 |
| 1606953600000 | 882.21 |
| 1607040000000 | 892.12 |
| 1607299200000 | 893.05 |
| 1607385600000 | 893.09 |
| 1607472000000 | 895.72 |
| 1607558400000 | 894.59 |
| 1607644800000 | 897.41 |
| 1607904000000 | 892.74 |
| 1607990400000 | 890.3 |
| 1608076800000 | 900.45 |
| 1608163200000 | 905.83 |
| 1608249600000 | 901.45 |
| 1608508800000 | 892.7 |
| 1608595200000 | 887.45 |
| 1608681600000 | 893.77 |
| 1608768000000 | 890.55 |
| 1608854400000 | 892.29 |
| 1609113600000 | 891.65 |
| 1609200000000 | 901.43 |
| 1609286400000 | 917.23 |
| 1609372800000 | 918.47 |
| 1609718400000 | 926.41 |
| 1609804800000 | 937.7 |
| 1609891200000 | 937.18 |
| 1609977600000 | 942.34 |
| 1610064000000 | 963.89 |
| 1610323200000 | 960.38 |
| 1610409600000 | 963.38 |
| 1610496000000 | 972.17 |
| 1610582400000 | 976.79 |
| 1610668800000 | 969.32 |
| 1610928000000 | 970.47 |
| 1611014400000 | 986.03 |
| 1611100800000 | 999.65 |
| 1611187200000 | 1005.72 |
| 1611273600000 | 994.8 |
| 1611532800000 | 1008 |
| 1611619200000 | 992.14 |
| 1611705600000 | 982.06 |
| 1611792000000 | 966.84 |
| 1611878400000 | 952.34 |
| 1612137600000 | 974.48 |
| 1612224000000 | 989.25 |
| 1612310400000 | 998.61 |
| 1612396800000 | 994.4 |
| 1612483200000 | 999.92 |
| 1612742400000 | 1002.8 |
| 1612828800000 | 1008.13 |
| 1612915200000 | 1017.25 |
| 1613001600000 | 1020.8 |
| 1613088000000 | 1021.28 |
| 1613347200000 | 1027.43 |
| 1613433600000 | 1030.8 |
| 1613520000000 | 1035.39 |
| 1613606400000 | 1021.93 |
| 1613692800000 | 1025.31 |
| 1613952000000 | 1003.52 |
| 1614038400000 | 1004.56 |
| 1614124800000 | 989.15 |
| 1614211200000 | 995.33 |
| 1614297600000 | 963.25 |
| 1614556800000 | 979.32 |
| 1614643200000 | 978.87 |
| 1614729600000 | 992.84 |
| 1614816000000 | 972.74 |
| 1614902400000 | 968.33 |
| 1615161600000 | 946.7 |
| 1615248000000 | 951.32 |
| 1615334400000 | 954.96 |
| 1615420800000 | 976.91 |
| 1615507200000 | 970.8 |
| 1615766400000 | 965.22 |
| 1615852800000 | 970.87 |
| 1615939200000 | 966.52 |
| 1616025600000 | 971.83 |
| 1616112000000 | 964.03 |
| 1616371200000 | 962.65 |
| 1616457600000 | 955.3 |
| 1616544000000 | 937.86 |
| 1616630400000 | 932.29 |
| 1616716800000 | 946.14 |
| 1616976000000 | 948.19 |
| 1617062400000 | 954.63 |
| 1617148800000 | 951.19 |
| 1617235200000 | 963.78 |
| 1617321600000 | 966.37 |
| 1617580800000 | 967.42 |
| 1617667200000 | 973.51 |
| 1617753600000 | 968.57 |
| 1617840000000 | 972.67 |
| 1617926400000 | 963.17 |
| 1618185600000 | 958.7 |
| 1618272000000 | 959.52 |
| 1618358400000 | 967.97 |
| 1618444800000 | 970.99 |
| 1618531200000 | 976.91 |
| 1618790400000 | 976.06 |
| 1618876800000 | 976.89 |
| 1618963200000 | 969.36 |
| 1619049600000 | 973.65 |
| 1619136000000 | 982.5 |
| 1619395200000 | 987.39 |
| 1619481600000 | 989.42 |
| 1619568000000 | 990.18 |
| 1619654400000 | 989.12 |
| 1619740800000 | 977.1 |
| 1620000000000 | 969.62 |
| 1620086400000 | 967 |
| 1620172800000 | 966.31 |
| 1620259200000 | 971.84 |
| 1620345600000 | 978.56 |
| 1620604800000 | 976.24 |
| 1620691200000 | 963.71 |
| 1620777600000 | 953.34 |
| 1620864000000 | 937.88 |
| 1620950400000 | 947.43 |
| 1621209600000 | 948.99 |
| 1621296000000 | 965.04 |
| 1621382400000 | 960.94 |
| 1621468800000 | 961.13 |
| 1621555200000 | 960.65 |
| 1621814400000 | 960.15 |
| 1621900800000 | 973.09 |
| 1621987200000 | 977.07 |
| 1622073600000 | 977.91 |
| 1622160000000 | 984.11 |
| 1622419200000 | 995.4 |
| 1622505600000 | 1005.7 |
| 1622592000000 | 1004.43 |
| 1622678400000 | 1001.38 |
| 1622764800000 | 1000.17 |
| 1623024000000 | 1000.51 |
| 1623110400000 | 997.1 |
| 1623196800000 | 993.08 |
| 1623283200000 | 997.39 |
| 1623369600000 | 999.62 |
| 1623628800000 | 1000.69 |
| 1623715200000 | 996.42 |
| 1623801600000 | 992.08 |
| 1623888000000 | 987.21 |
| 1623974400000 | 983.92 |
| 1624233600000 | 975.09 |
| 1624320000000 | 973.49 |
| 1624406400000 | 982.29 |
| 1624492800000 | 988.11 |
| 1624579200000 | 998.55 |
| 1624838400000 | 998.38 |
| 1624924800000 | 995.07 |
| 1625011200000 | 993.91 |
| 1625097600000 | 987.93 |
| 1625184000000 | 979.33 |
| 1625443200000 | 979.97 |
| 1625529600000 | 972.18 |
| 1625616000000 | 968.1 |
| 1625702400000 | 951.31 |
| 1625788800000 | 953.03 |
| 1626048000000 | 959.42 |
| 1626134400000 | 970.13 |
| 1626220800000 | 969.85 |
| 1626307200000 | 978.68 |
| 1626393600000 | 972.1 |
| 1626652800000 | 956.31 |
| 1626739200000 | 953.03 |
| 1626825600000 | 953.76 |
| 1626912000000 | 965.8 |
| 1626998400000 | 953.82 |
| 1627257600000 | 930.29 |
| 1627344000000 | 912.67 |
| 1627430400000 | 923.19 |
| 1627516800000 | 940.75 |
| 1627603200000 | 930.13 |
| 1627862400000 | 942 |
| 1627948800000 | 941.03 |
| 1628035200000 | 948.83 |
| 1628121600000 | 945.21 |
| 1628208000000 | 939.03 |
| 1628467200000 | 941.42 |
| 1628553600000 | 944.54 |
| 1628640000000 | 943.64 |
| 1628726400000 | 938.86 |
| 1628812800000 | 930.72 |
| 1629072000000 | 925.08 |
| 1629158400000 | 912.8 |
| 1629244800000 | 917.33 |
| 1629331200000 | 894.7 |
| 1629417600000 | 885.35 |
| 1629676800000 | 900.28 |
| 1629763200000 | 922.89 |
| 1629849600000 | 927.59 |
| 1629936000000 | 920.25 |
| 1630022400000 | 924.87 |
| 1630281600000 | 932.19 |
| 1630368000000 | 947.55 |
| 1630454400000 | 953.72 |
| 1630540800000 | 951.1 |
| 1630627200000 | 954.99 |
| 1630886400000 | 961.64 |
| 1630972800000 | 962.66 |
| 1631059200000 | 952.04 |
| 1631145600000 | 944.49 |
| 1631232000000 | 950.21 |
| 1631491200000 | 947.03 |
| 1631577600000 | 941.31 |
| 1631664000000 | 936.18 |
| 1631750400000 | 927.59 |
| 1631836800000 | 928.19 |
| 1632096000000 | 911.96 |
| 1632182400000 | 914.99 |
| 1632268800000 | 915.38 |
| 1632355200000 | 924.53 |
| 1632441600000 | 919.3 |
| 1632700800000 | 919.91 |
| 1632787200000 | 914.81 |
| 1632873600000 | 908.06 |
| 1632960000000 | 909.92 |
| 1633046400000 | 904.83 |
| 1633305600000 | 898.5 |
| 1633392000000 | 898.14 |
| 1633478400000 | 890.21 |
| 1633564800000 | 908.27 |
| 1633651200000 | 910.68 |
| 1633910400000 | 916.27 |
| 1633996800000 | 906.44 |
| 1634083200000 | 909.62 |
| 1634169600000 | 914.47 |
| 1634256000000 | 926.71 |
| 1634515200000 | 926.13 |
| 1634601600000 | 934.67 |
| 1634688000000 | 932.9 |
| 1634774400000 | 927.45 |
| 1634860800000 | 927.89 |
| 1635120000000 | 930.21 |
| 1635206400000 | 930.45 |
| 1635292800000 | 920.09 |
| 1635379200000 | 913.76 |
| 1635465600000 | 905.54 |
| 1635724800000 | 906.19 |
| 1635811200000 | 905.42 |
| 1635897600000 | 905.39 |
| 1635984000000 | 911.15 |
| 1636070400000 | 908.04 |
| 1636329600000 | 912.28 |
| 1636416000000 | 915.75 |
| 1636502400000 | 916.59 |
| 1636588800000 | 920.86 |
| 1636675200000 | 924.44 |
| 1636934400000 | 926.99 |
| 1637020800000 | 929.24 |
| 1637107200000 | 926.59 |
| 1637193600000 | 917.05 |
| 1637280000000 | 915.07 |
| 1637539200000 | 911.84 |
| 1637625600000 | 906.91 |
| 1637712000000 | 905.92 |
| 1637798400000 | 907.13 |
| 1637884800000 | 883.69 |
| 1638144000000 | 883.93 |
| 1638230400000 | 879.22 |
| 1638316800000 | 891.14 |
| 1638403200000 | 900.39 |
| 1638489600000 | 894.37 |
| 1638748800000 | 888.19 |
| 1638835200000 | 903.68 |
| 1638921600000 | 908.6 |
| 1639008000000 | 914.78 |
| 1639094400000 | 907.81 |
| 1639353600000 | 902.84 |
| 1639440000000 | 896.53 |
| 1639526400000 | 892.24 |
| 1639612800000 | 900.38 |
| 1639699200000 | 894.29 |
| 1639958400000 | 875.38 |
| 1640044800000 | 886.93 |
| 1640131200000 | 892.6 |
| 1640217600000 | 900.32 |
| 1640304000000 | 901.72 |
| 1640563200000 | 903.48 |
| 1640649600000 | 907.15 |
| 1640736000000 | 899.2 |
| 1640822400000 | 901.32 |
| 1640908800000 | 907.63 |
| 1641168000000 | 910.37 |
| 1641254400000 | 912.04 |
| 1641340800000 | 903.06 |
| 1641427200000 | 897.93 |
| 1641513600000 | 904.63 |
| 1641772800000 | 910.4 |
| 1641859200000 | 916.82 |
| 1641945600000 | 933.04 |
| 1642032000000 | 929.16 |
| 1642118400000 | 925.57 |
| 1642377600000 | 922.6 |
| 1642464000000 | 912.54 |
| 1642550400000 | 912.44 |
| 1642636800000 | 923.69 |
| 1642723200000 | 914.18 |
| 1642982400000 | 896.63 |
| 1643068800000 | 886.5 |
| 1643155200000 | 888.01 |
| 1643241600000 | 873.99 |
| 1643328000000 | 873.28 |
| 1643587200000 | 885.41 |
| 1643673600000 | 889.04 |
| 1643760000000 | 889.55 |
| 1643846400000 | 887.53 |
| 1643932800000 | 896.16 |
| 1644192000000 | 895.16 |
| 1644278400000 | 896.82 |
| 1644364800000 | 912.44 |
| 1644451200000 | 919.52 |
| 1644537600000 | 911.42 |
| 1644796800000 | 895.03 |
| 1644883200000 | 899.52 |
| 1644969600000 | 911.11 |
| 1645056000000 | 909.28 |
| 1645142400000 | 901.22 |
| 1645401600000 | 891.86 |
| 1645488000000 | 882.05 |
| 1645574400000 | 881.77 |
| 1645660800000 | 839.23 |
| 1645747200000 | 852.96 |
| 1646006400000 | 850.62 |
| 1646092800000 | 853.71 |
| 1646179200000 | 846.15 |
| 1646265600000 | 851.1 |
| 1646352000000 | 830.07 |
| 1646611200000 | 801.37 |
| 1646697600000 | 792.36 |
| 1646784000000 | 799.81 |
| 1646870400000 | 810.34 |
| 1646956800000 | 798.51 |
| 1647216000000 | 779.71 |
| 1647302400000 | 759.78 |
| 1647388800000 | 798.62 |
| 1647475200000 | 828.59 |
| 1647561600000 | 809.57 |
| 1647820800000 | 803.13 |
| 1647907200000 | 815.54 |
| 1647993600000 | 821.85 |
| 1648080000000 | 817.58 |
| 1648166400000 | 808.71 |
| 1648425600000 | 807.02 |
| 1648512000000 | 814.96 |
| 1648598400000 | 825.77 |
| 1648684800000 | 821.01 |
| 1648771200000 | 823.97 |
| 1649030400000 | 836.71 |
| 1649116800000 | 833.63 |
| 1649203200000 | 821.9 |
| 1649289600000 | 809.39 |
| 1649376000000 | 810.91 |
| 1649635200000 | 798.19 |
| 1649721600000 | 796.95 |
| 1649808000000 | 804.16 |
| 1649894400000 | 804.3 |
| 1649980800000 | 800.94 |
| 1650240000000 | 795.02 |
| 1650326400000 | 787.24 |
| 1650412800000 | 787.59 |
| 1650499200000 | 782.24 |
| 1650585600000 | 773.75 |
| 1650844800000 | 750.89 |
| 1650931200000 | 752.62 |
| 1651017600000 | 747.3 |
| 1651104000000 | 755.56 |
| 1651190400000 | 772.27 |
| 1651449600000 | 769.03 |
| 1651536000000 | 767.01 |
| 1651622400000 | 762.88 |
| 1651708800000 | 760.54 |
| 1651795200000 | 739.66 |
| 1652054400000 | 728.3 |
| 1652140800000 | 722.12 |
| 1652227200000 | 724.88 |
| 1652313600000 | 710.23 |
| 1652400000000 | 722.12 |
| 1652659200000 | 724.97 |
| 1652745600000 | 742.34 |
| 1652832000000 | 743.32 |
| 1652918400000 | 729.04 |
| 1653004800000 | 745.34 |
| 1653264000000 | 745.19 |
| 1653350400000 | 733.91 |
| 1653436800000 | 734.33 |
| 1653523200000 | 736.93 |
| 1653609600000 | 752.61 |
| 1653868800000 | 768.33 |
| 1653955200000 | 778.81 |
| 1654041600000 | 772.61 |
| 1654128000000 | 768.91 |
| 1654214400000 | 768.25 |
| 1654473600000 | 775.33 |
| 1654560000000 | 769.41 |
| 1654646400000 | 779.14 |
| 1654732800000 | 773.32 |
| 1654819200000 | 764.24 |
| 1655078400000 | 737.26 |
| 1655164800000 | 738.75 |
| 1655251200000 | 739.67 |
| 1655337600000 | 730.33 |
| 1655424000000 | 727.75 |
| 1655683200000 | 725.43 |
| 1655769600000 | 737.13 |
| 1655856000000 | 720.94 |
| 1655942400000 | 723.04 |
| 1656028800000 | 733.23 |
| 1656288000000 | 745.84 |
| 1656374400000 | 746.61 |
| 1656460800000 | 734.5 |
| 1656547200000 | 726.01 |
| 1656633600000 | 720.29 |
| 1656892800000 | 720.48 |
| 1656979200000 | 720.06 |
| 1657065600000 | 711.71 |
| 1657152000000 | 722 |
| 1657238400000 | 726.26 |
| 1657497600000 | 713.06 |
| 1657584000000 | 701.92 |
| 1657670400000 | 703.91 |
| 1657756800000 | 699.59 |
| 1657843200000 | 697.13 |
| 1658102400000 | 711.49 |
| 1658188800000 | 710.71 |
| 1658275200000 | 715.76 |
| 1658361600000 | 718.14 |
| 1658448000000 | 717.23 |
| 1658707200000 | 716.02 |
| 1658793600000 | 717.72 |
| 1658880000000 | 717.3 |
| 1658966400000 | 722.43 |
| 1659052800000 | 720.03 |
| 1659312000000 | 719.88 |
| 1659398400000 | 711.65 |
| 1659484800000 | 712.58 |
| 1659571200000 | 719.03 |
| 1659657600000 | 726.94 |
| 1659916800000 | 725.83 |
| 1660003200000 | 725.27 |
| 1660089600000 | 720.9 |
| 1660176000000 | 734.11 |
| 1660262400000 | 738.06 |
| 1660521600000 | 736.34 |
| 1660608000000 | 735.62 |
| 1660694400000 | 736.59 |
| 1660780800000 | 731.57 |
| 1660867200000 | 726.98 |
| 1661126400000 | 719.71 |
| 1661212800000 | 718.05 |
| 1661299200000 | 714.51 |
| 1661385600000 | 728.01 |
| 1661472000000 | 730.19 |
| 1661731200000 | 718.89 |
| 1661817600000 | 721.15 |
| 1661904000000 | 723.46 |
| 1661990400000 | 711.35 |
| 1662076800000 | 707.97 |
| 1662336000000 | 706.22 |
| 1662422400000 | 704.8 |
| 1662508800000 | 698.33 |
| 1662595200000 | 699.33 |
| 1662681600000 | 709.94 |
| 1662940800000 | 715.86 |
| 1663027200000 | 717.41 |
| 1663113600000 | 704.53 |
| 1663200000000 | 702.06 |
| 1663286400000 | 689.84 |
| 1663545600000 | 686.62 |
| 1663632000000 | 692.92 |
| 1663718400000 | 684.1 |
| 1663804800000 | 677.46 |
| 1663891200000 | 666.27 |
| 1664150400000 | 652.54 |
| 1664236800000 | 655.04 |
| 1664323200000 | 642.99 |
| 1664409600000 | 641.38 |
| 1664496000000 | 644.62 |
| 1664755200000 | 644.15 |
| 1664841600000 | 656.85 |
| 1664928000000 | 669.38 |
| 1665014400000 | 670.87 |
| 1665100800000 | 662.27 |
| 1665360000000 | 654.53 |
| 1665446400000 | 639.29 |
| 1665532800000 | 639.66 |
| 1665619200000 | 632.34 |
| 1665705600000 | 639.06 |
| 1665964800000 | 640.33 |
| 1666051200000 | 649.79 |
| 1666137600000 | 641.28 |
| 1666224000000 | 639.95 |
| 1666310400000 | 639.85 |
| 1666569600000 | 626.66 |
| 1666656000000 | 627.03 |
| 1666742400000 | 631.67 |
| 1666828800000 | 637.82 |
| 1666915200000 | 628.42 |
| 1667174400000 | 629.92 |
| 1667260800000 | 643.56 |
| 1667347200000 | 646.95 |
| 1667433600000 | 637.86 |
| 1667520000000 | 653.51 |
| 1667779200000 | 663.3 |
| 1667865600000 | 665.12 |
| 1667952000000 | 666.99 |
| 1668038400000 | 658.49 |
| 1668124800000 | 691.38 |
| 1668384000000 | 694.58 |
| 1668470400000 | 709.15 |
| 1668556800000 | 705.79 |
| 1668643200000 | 697.52 |
| 1668729600000 | 698.13 |
| 1668988800000 | 690.09 |
| 1669075200000 | 689.28 |
| 1669161600000 | 692.68 |
| 1669248000000 | 703.35 |
| 1669334400000 | 701.42 |
| 1669593600000 | 694.83 |
| 1669680000000 | 710.32 |
| 1669766400000 | 723.11 |
| 1669852800000 | 729.31 |
| 1669939200000 | 725.39 |
| 1670198400000 | 732.28 |
| 1670284800000 | 722.64 |
| 1670371200000 | 713.51 |
| 1670457600000 | 719.58 |
| 1670544000000 | 726.51 |
| 1670803200000 | 716.53 |
| 1670889600000 | 717.44 |
| 1670976000000 | 724.04 |
| 1671062400000 | 714.22 |
| 1671148800000 | 711.71 |
| 1671408000000 | 711.22 |
| 1671494400000 | 706.71 |
| 1671580800000 | 707.96 |
| 1671667200000 | 715.99 |
| 1671753600000 | 708.53 |
| 1672012800000 | 710.17 |
| 1672099200000 | 712.29 |
| 1672185600000 | 711.76 |
| 1672272000000 | 709.78 |
| 1672358400000 | 709.42 |
| 1672617600000 | 709.22 |
| 1672704000000 | 714.3 |
| 1672790400000 | 721.7 |
| 1672876800000 | 728.71 |
| 1672963200000 | 732.27 |
| 1673222400000 | 749.55 |
| 1673308800000 | 750.3 |
| 1673395200000 | 751.37 |
| 1673481600000 | 752.27 |
| 1673568000000 | 760 |
| 1673827200000 | 761.84 |
| 1673913600000 | 760.45 |
| 1674000000000 | 762.96 |
| 1674086400000 | 761.67 |
| 1674172800000 | 767.33 |
| 1674432000000 | 769.09 |
| 1674518400000 | 769.4299 |
| 1674604800000 | 770.62 |
| 1674691200000 | 778.11 |
| 1674777600000 | 776.71 |
| 1675036800000 | 772.29 |
| 1675123200000 | 764.3099 |
| 1675209600000 | 770.9299 |
| 1675296000000 | 773.47 |
| 1675382400000 | 769.5 |
| 1675641600000 | 752.61 |
| 1675728000000 | 753.38 |
| 1675814400000 | 757.66 |
| 1675900800000 | 759.34 |
| 1675987200000 | 752.63 |
| 1676246400000 | 751.91 |
| 1676332800000 | 753.29 |
| 1676419200000 | 746.9299 |
| 1676505600000 | 752.85 |
| 1676592000000 | 745.64 |
| 1676851200000 | 749.86 |
| 1676937600000 | 742.9 |
| 1677024000000 | 733.24 |
| 1677110400000 | 738.37 |
| 1677196800000 | 727.87 |
| 1677456000000 | 724.05 |
| 1677542400000 | 723.65 |
| 1677628800000 | 738.03 |
| 1677715200000 | 735.96 |
| 1677801600000 | 741.53 |
| 1678060800000 | 746.03 |
| 1678147200000 | 742.61 |
| 1678233600000 | 736.74 |
| 1678320000000 | 730.6 |
| 1678406400000 | 720 |
| 1678665600000 | 724.86 |
| 1678752000000 | 712.24 |
| 1678838400000 | 714.52 |
| 1678924800000 | 709.94 |
| 1679011200000 | 718.21 |
| 1679270400000 | 710.27 |
| 1679356800000 | 716.17 |
| 1679443200000 | 722.49 |
| 1679529600000 | 733.1 |
| 1679616000000 | 729.26 |
| 1679875200000 | 723.99 |
| 1679961600000 | 728.36 |
| 1680048000000 | 735.65 |
| 1680134400000 | 739.83 |
| 1680220800000 | 744.0599 |
| 1680480000000 | 742.72 |
| 1680566400000 | 742.6 |
| 1680652800000 | 742.92 |
| 1680739200000 | 739.85 |
| 1680825600000 | 741.59 |
| 1681084800000 | 743 |
| 1681171200000 | 747.96 |
| 1681257600000 | 746.64 |
| 1681344000000 | 748.04 |
| 1681430400000 | 751.11 |
| 1681689600000 | 752.19 |
| 1681776000000 | 750.21 |
| 1681862400000 | 743.45 |
| 1681948800000 | 743.48 |
| 1682035200000 | 737.19 |
| 1682294400000 | 735.5599 |
| 1682380800000 | 727.53 |
| 1682467200000 | 729.1799 |
| 1682553600000 | 732.32 |
| 1682640000000 | 737.4299 |
| 1682899200000 | 737.65 |
| 1682985600000 | 736.12 |
| 1683072000000 | 733.44 |
| 1683158400000 | 739.57 |
| 1683244800000 | 742.27 |
| 1683504000000 | 748.46 |
| 1683590400000 | 743.08 |
| 1683676800000 | 740.69 |
| 1683763200000 | 739.44 |
| 1683849600000 | 735.97 |
| 1684108800000 | 738.5599 |
| 1684195200000 | 740.01 |
| 1684281600000 | 737.09 |
| 1684368000000 | 739.74 |
| 1684454400000 | 739.82 |
| 1684713600000 | 743.44 |
| 1684800000000 | 740.69 |
| 1684886400000 | 734.86 |
| 1684972800000 | 729.8099 |
| 1685059200000 | 737.04 |
| 1685318400000 | 737.84 |
| 1685404800000 | 737.64 |
| 1685491200000 | 729.85 |
| 1685577600000 | 731.66 |
| 1685664000000 | 747.76 |
| 1685923200000 | 749.96 |
| 1686009600000 | 751.41 |
| 1686096000000 | 756.22 |
| 1686182400000 | 754.86 |
| 1686268800000 | 761.48 |
| 1686528000000 | 762.55 |
| 1686614400000 | 770.01 |
| 1686700800000 | 771.54 |
| 1686787200000 | 777.23 |
| 1686873600000 | 781.42 |
| 1687132800000 | 777.4 |
| 1687219200000 | 771.7 |
| 1687305600000 | 765.62 |
| 1687392000000 | 763.78 |
| 1687478400000 | 756.63 |
| 1687737600000 | 754.49 |
| 1687824000000 | 759.28 |
| 1687910400000 | 757.79 |
| 1687996800000 | 754.65 |
| 1688083200000 | 757.53 |
| 1688342400000 | 769.17 |
| 1688428800000 | 771.23 |
| 1688515200000 | 766.5599 |
| 1688601600000 | 756.03 |
| 1688688000000 | 752.92 |
| 1688947200000 | 753.89 |
| 1689033600000 | 763.82 |
| 1689120000000 | 771.83 |
| 1689206400000 | 783.48 |
| 1689292800000 | 791.14 |
| 1689552000000 | 790.58 |
| 1689638400000 | 786.8099 |
| 1689724800000 | 784.8 |
| 1689811200000 | 783.16 |
| 1689897600000 | 780.99 |
| 1690156800000 | 780.47 |
| 1690243200000 | 793.69 |
| 1690329600000 | 793.4 |
| 1690416000000 | 796.72 |
| 1690502400000 | 801.28 |
| 1690761600000 | 804.82 |
| 1690848000000 | 803.27 |
| 1690934400000 | 786.25 |
| 1691020800000 | 783.12 |
| 1691107200000 | 785.35 |
| 1691366400000 | 785.87 |
| 1691452800000 | 777.32 |
| 1691539200000 | 780.35 |
| 1691625600000 | 780.12 |
| 1691712000000 | 773.49 |
| 1691971200000 | 766.2 |
| 1692057600000 | 763.66 |
| 1692144000000 | 759.1799 |
| 1692230400000 | 758.04 |
| 1692316800000 | 751.22 |
| 1692576000000 | 748.4299 |
| 1692662400000 | 755.05 |
| 1692748800000 | 757.75 |
| 1692835200000 | 766.52 |
| 1692921600000 | 758.02 |
| 1693180800000 | 763.57 |
| 1693267200000 | 771.52 |
| 1693353600000 | 772.14 |
| 1693440000000 | 765.53 |
| 1693526400000 | 770.19 |
| 1693785600000 | 778.91 |
| 1693872000000 | 772.76 |
| 1693958400000 | 769.48 |
| 1694044800000 | 765.41 |
| 1694131200000 | 767.36 |
| 1694390400000 | 770.85 |
| 1694476800000 | 767.79 |
| 1694563200000 | 767.19 |
| 1694649600000 | 774.45 |
| 1694736000000 | 776.97 |
| 1694995200000 | 770.23 |
| 1695081600000 | 770.14 |
| 1695168000000 | 767.99 |
| 1695254400000 | 757.39 |
| 1695340800000 | 763.28 |
| 1695600000000 | 758.55 |
| 1695686400000 | 750.55 |
| 1695772800000 | 751.79 |
| 1695859200000 | 748.9299 |
| 1695945600000 | 755.05 |
| 1696204800000 | 755.08 |
| 1696291200000 | 745.87 |
| 1696377600000 | 737.6 |
| 1696464000000 | 738.69 |
| 1696550400000 | 744.6799 |
| 1696809600000 | 743.25 |
| 1696896000000 | 750.69 |
| 1696982400000 | 759.29 |
| 1697068800000 | 763.02 |
| 1697155200000 | 754.6799 |
| 1697414400000 | 751.54 |
| 1697500800000 | 754.98 |
| 1697587200000 | 749.2 |
| 1697673600000 | 739.86 |
| 1697760000000 | 735.57 |
| 1698019200000 | 728.17 |
| 1698105600000 | 730.67 |
| 1698192000000 | 730.88 |
| 1698278400000 | 723.53 |
| 1698364800000 | 730.3099 |
| 1698624000000 | 731.36 |
| 1698710400000 | 727.12 |
| 1698796800000 | 728.23 |
| 1698883200000 | 739.69 |
| 1698969600000 | 752.1799 |
| 1699228800000 | 767.19 |
| 1699315200000 | 761.67 |
| 1699401600000 | 760.05 |
| 1699488000000 | 759.85 |
| 1699574400000 | 754.91 |
| 1699833600000 | 758.62 |
| 1699920000000 | 763.67 |
| 1700006400000 | 780.61 |
| 1700092800000 | 781.02 |
| 1700179200000 | 777.71 |
| 1700438400000 | 784.49 |
| 1700524800000 | 787.12 |
| 1700611200000 | 784.98 |
| 1700697600000 | 787.89 |
| 1700784000000 | 782.8 |
| 1701043200000 | 781.38 |
| 1701129600000 | 788.09 |
| 1701216000000 | 786.88 |
| 1701302400000 | 790.17 |
| 1701388800000 | 787.91 |
| 1701648000000 | 787.4 |
| 1701734400000 | 782.0599 |
| 1701820800000 | 785.6799 |
| 1701907200000 | 782.24 |
| 1701993600000 | 786.89 |
| 1702252800000 | 785.98 |
| 1702339200000 | 788.5599 |
| 1702425600000 | 786.95 |
| 1702512000000 | 801.73 |
| 1702598400000 | 808.37 |
| 1702857600000 | 806.25 |
| 1702944000000 | 806.74 |
| 1703030400000 | 805.38 |
| 1703116800000 | 807.1799 |
| 1703203200000 | 804.42 |
| 1703462400000 | 804.98 |
| 1703548800000 | 809.61 |
| 1703635200000 | 817.44 |
| 1703721600000 | 826.51 |
| 1703808000000 | 827.87 |
| 1704153600000 | 822.42 |
| 1704240000000 | 811.95 |
| 1704326400000 | 812.8 |
| 1704412800000 | 811.99 |
| 1704672000000 | 808.25 |
| 1704758400000 | 806.27 |
| 1704844800000 | 803.25 |
| 1704931200000 | 807.4299 |
| 1705017600000 | 810.12 |
| 1705276800000 | 812.17 |
| 1705363200000 | 800.4299 |
| 1705449600000 | 784.49 |
| 1705536000000 | 786.32 |
| 1705622400000 | 794.72 |
| 1705881600000 | 791.1 |
| 1705968000000 | 794.9 |
| 1706054400000 | 806.19 |
| 1706140800000 | 811.87 |
| 1706227200000 | 810.1 |
| 1706486400000 | 815.38 |
| 1706572800000 | 809.24 |
| 1706659200000 | 806.62 |
| 1706745600000 | 812.16 |
| 1706832000000 | 818.94 |
| 1707091200000 | 814.08 |
| 1707177600000 | 826.63 |
| 1707264000000 | 828.9 |
| 1707350400000 | 826.38 |
| 1707436800000 | 822.83 |
| 1707696000000 | 821.6 |
| 1707782400000 | 822.09 |
| 1707868800000 | 824 |
| 1707955200000 | 831.47 |
| 1708041600000 | 839.1 |
| 1708300800000 | 840.72 |
| 1708387200000 | 841.58 |
| 1708473600000 | 841.13 |
| 1708560000000 | 849.29 |
| 1708646400000 | 849.23 |
| 1708905600000 | 845.5 |
| 1708992000000 | 848.97 |
| 1709078400000 | 842.39 |
| 1709164800000 | 845.54 |
| 1709251200000 | 848.52 |
| 1709510400000 | 854.52 |
| 1709596800000 | 847.78 |
| 1709683200000 | 851.4 |
| 1709769600000 | 854.61 |
| 1709856000000 | 859.49 |
| 1710115200000 | 858.67 |
| 1710201600000 | 864.69 |
| 1710288000000 | 861.86 |
| 1710374400000 | 866.52 |
| 1710460800000 | 854 |
| 1710720000000 | 856.46 |
| 1710806400000 | 847.89 |
| 1710892800000 | 852.15 |
| 1710979200000 | 866.94 |
| 1711065600000 | 859.8 |
| 1711324800000 | 856.63 |
| 1711411200000 | 858.68 |
| 1711497600000 | 855.77 |
| 1711584000000 | 858.54 |
| 1711670400000 | 860.68 |
| 1711929600000 | 859.92 |
| 1712016000000 | 866.84 |
| 1712102400000 | 862.73 |
| 1712188800000 | 868.19 |
| 1712275200000 | 866.1 |
| 1712534400000 | 869.47 |
| 1712620800000 | 873.31 |
| 1712707200000 | 875.55 |
| 1712793600000 | 873.87 |
| 1712880000000 | 864.09 |
| 1713139200000 | 855.95 |
| 1713225600000 | 839.25 |
| 1713312000000 | 842.43 |
| 1713398400000 | 847.42 |
| 1713484800000 | 836.04 |
| 1713744000000 | 840.87 |
| 1713830400000 | 845.62 |
| 1713916800000 | 857.68 |
| 1714003200000 | 853.6 |
| 1714089600000 | 864.89 |
| 1714348800000 | 872.99 |
| 1714435200000 | 869.45 |
| 1714521600000 | 869.36 |
| 1714608000000 | 874.48 |
| 1714694400000 | 882.21 |
| 1714953600000 | 887.3 |
| 1715040000000 | 889.66 |
| 1715126400000 | 889.66 |
| 1715212800000 | 886.2 |
| 1715299200000 | 893.61 |
| 1715558400000 | 899.5 |
| 1715644800000 | 902.17 |
| 1715731200000 | 906.39 |
| 1715817600000 | 918.43 |
| 1715904000000 | 919.81 |
| 1716163200000 | 921.91 |
| 1716249600000 | 917.93 |
| 1716336000000 | 918.93 |
| 1716422400000 | 916.8 |
| 1716508800000 | 910.19 |
| 1716768000000 | 916.53 |
| 1716854400000 | 914.76 |
| 1716940800000 | 902.37 |
| 1717027200000 | 889.87 |
| 1717113600000 | 884.41 |
| 1717372800000 | 901.13 |
| 1717459200000 | 881.86 |
| 1717545600000 | 889.93 |
| 1717632000000 | 899.9 |
| 1717718400000 | 900.71 |
| 1717977600000 | 897.47 |
| 1718064000000 | 894.21 |
| 1718150400000 | 897.88 |
| 1718236800000 | 904.16 |
| 1718323200000 | 906.12 |
| 1718582400000 | 904.17 |
| 1718668800000 | 910.68 |
| 1718755200000 | 921 |
| 1718841600000 | 921.99 |
| 1718928000000 | 914.91 |
| 1719187200000 | 912.33 |
| 1719273600000 | 913.67 |
| 1719360000000 | 914.68 |
| 1719446400000 | 913.19 |
| 1719532800000 | 918.43 |
| 1719792000000 | 920.05 |
| 1719878400000 | 915.44 |
| 1719964800000 | 924.86 |
| 1720051200000 | 936.83 |
| 1720137600000 | 936.79 |
| 1720396800000 | 938.7 |
| 1720483200000 | 940.99 |
| 1720569600000 | 940.53 |
| 1720656000000 | 951.76 |
| 1720742400000 | 951.13 |
| 1721001600000 | 948.68 |
| 1721088000000 | 946.29 |
| 1721174400000 | 942.1 |
| 1721260800000 | 937.05 |
| 1721347200000 | 923.28 |
| 1721606400000 | 920.48 |
| 1721692800000 | 921.47 |
| 1721779200000 | 917.13 |
| 1721865600000 | 911.27 |
| 1721952000000 | 910.84 |
| 1722211200000 | 915.28 |
| 1722297600000 | 910.97 |
| 1722384000000 | 921.43 |
| 1722470400000 | 923.76 |
| 1722556800000 | 899.89 |
| 1722816000000 | 860.38 |
| 1722902400000 | 871.23 |
| 1722988800000 | 888.52 |
| 1723075200000 | 884.77 |
| 1723161600000 | 899 |
| 1723420800000 | 904.2 |
| 1723507200000 | 905.9 |
| 1723593600000 | 911.49 |
| 1723680000000 | 910.82 |
| 1723766400000 | 925.5 |
| 1724025600000 | 935.48 |
| 1724112000000 | 936.09 |
| 1724198400000 | 933 |
| 1724284800000 | 932.31 |
| 1724371200000 | 932.07 |
| 1724630400000 | 937.94 |
| 1724716800000 | 935.39 |
| 1724803200000 | 933.07 |
| 1724889600000 | 930.56 |
| 1724976000000 | 933.62 |
| STOXX Emerging Markets Equity Factor | STOXX Emerging Markets | |
|---|---|---|
| 2017 | 38.486450268015 | 38.304163926188 |
| 2018 | -14.427407017473 | -15.430494871466 |
| 2019 | 22.100651631223 | 21.066705165173 |
| 2020 | 17.971993680011 | 19.371127387757 |
| 2021 | -1.1757283909578 | -3.0232566097318 |
| 2022 | -21.838193977721 | -20.898216077456 |
| 2023 | 16.696738180484 | 11.677662737734 |
| 2024 | 19.677347836459 | 16.355230563125 |
Methodology
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0462362895 | EMGFEP | .EMGFEP | |
| Net Return EUR | CH0462362887 | EMGFEN | .EMGFEN | |
| Gross Return EUR | CH0462362879 | EMGFEG | .EMGFEG | |
| Price USD | CH0462362929 | EMGFUP | EMGFUP INDEX | .EMGFUP |
| Net Return USD | CH0462362911 | EMGFUN | EMGFUN INDEX | .EMGFUN |
| Gross Return USD | CH0462362903 | EMGFUG | EMGFUG INDEX | .EMGFUG |
Quick Facts
| Weighting | Optimization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of March. 20, 2000 |
| History | Available from Mar. 20, 2000 |
| Inception date | December. 02, 2022 |
| 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 |
|---|---|---|---|
| TSMC | Technology | Taiwan | 8.516% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 3.742% |
| TENCENT HOLDINGS | Technology | China | 3.518% |
| ALIBABA GROUP HOLDING | Retail | China | 1.956% |
| Infosys Ltd | Technology | India | 1.419% |
| Tata Consultancy Services Ltd | Technology | India | 1.264% |
| MEITUAN | Technology | China | 1.091% |
| HDFC Bank Ltd | Banks | India | 1.060% |
| CHINA CONSTRUCTION BANK CORP H | Banks | China | 1.053% |
| Reliance Industries Ltd | Energy | India | 1.015% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.