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 | 124.5 | 0.2 | 0.1 | 13.7 | 0.0 | 11.0 | 0.0 | 20.0 |
| STOXX Emerging Markets | 30,295.8 | 10,866.9 | 4.6 | 0.9 | 1,184.6 | 0.0 | 10.9 | 0.0 | 6.3 |
Supersector weighting (top 10)
| Technology | 29.4 |
|---|---|
| Banks | 13.3 |
| Telecommunications | 7.5 |
| Industrial Goods and Services | 7.1 |
| Retail | 5.3 |
| Energy | 4.7 |
| Financial Services | 4.4 |
| Basic Resources | 4.1 |
| Food, Beverage and Tobacco | 3.5 |
| Consumer Products and Services | 3.3 |
Country weighting
| China | 28.5 |
|---|---|
| Taiwan | 20.5 |
| India | 16.5 |
| South Korea | 13.9 |
| Brazil | 3.4 |
| South Africa | 2.5 |
| United Arab Emirates | 2.3 |
| Saudi Arabia | 2.2 |
| Mexico | 1.6 |
| Indonesia | 1.3 |
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 | 4.1 | 30.1 | 26.3 | 87.2 | 48.6 | N/A | N/A | 26.3 | 23.2 | 8.2 |
| STOXX Emerging Markets | 4.5 | 31.5 | 26.8 | 77.4 | 41.7 | N/A | N/A | 26.8 | 21.0 | 7.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Markets Equity Factor | N/A | N/A | 15.0 | 14.2 | 15.7 | N/A | N/A | 1.3 | 1.2 | 0.4 |
| STOXX Emerging Markets | N/A | N/A | 15.1 | 14.3 | 15.8 | N/A | N/A | 1.4 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Markets Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.3 | 1.2 | 1.3 | 1.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Markets Equity Factor | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | -3.4 | -1.1 | -0.3 | 1.3 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
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 | 15.7 | 13.9 | 14.8 | 13.7 | 2.0 | 3.0 | 0.9 | 0.5 |
| STOXX Emerging Markets | 19.9 | 16.0 | 17.7 | 15.4 | 2.1 | 2.5 | 1.1 | 0.6 |
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 | 97.4 |
| 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 | 94.34 |
| 1045699200000 | 94.64 |
| 1045785600000 | 95.04 |
| 1046044800000 | 95.56 |
| 1046131200000 | 93.56 |
| 1046217600000 | 93.24 |
| 1046304000000 | 93.31 |
| 1046390400000 | 93.28 |
| 1046649600000 | 94.23 |
| 1046736000000 | 93.28 |
| 1046822400000 | 92.27 |
| 1046908800000 | 91.79 |
| 1046995200000 | 91.23 |
| 1047254400000 | 90.49 |
| 1047340800000 | 89.81 |
| 1047427200000 | 89.94 |
| 1047513600000 | 90.63 |
| 1047600000000 | 91.78 |
| 1047859200000 | 89.48 |
| 1047945600000 | 91.84 |
| 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 | 90.24 |
| 1049155200000 | 90.91 |
| 1049241600000 | 91.58 |
| 1049328000000 | 92.26 |
| 1049414400000 | 93.88 |
| 1049673600000 | 96.01 |
| 1049760000000 | 95.63 |
| 1049846400000 | 94.93 |
| 1049932800000 | 94.86 |
| 1050019200000 | 95.16 |
| 1050278400000 | 95.7 |
| 1050364800000 | 97.16 |
| 1050451200000 | 98.48 |
| 1050537600000 | 98.65 |
| 1050624000000 | 99.94 |
| 1050883200000 | 100.05 |
| 1050969600000 | 98.56 |
| 1051056000000 | 98.88 |
| 1051142400000 | 97.34 |
| 1051228800000 | 95.6 |
| 1051488000000 | 96.23 |
| 1051574400000 | 97.98 |
| 1051660800000 | 97.94 |
| 1051747200000 | 97.95 |
| 1051833600000 | 98.43 |
| 1052092800000 | 99.24 |
| 1052179200000 | 99.24 |
| 1052265600000 | 100.48 |
| 1052352000000 | 99.86 |
| 1052438400000 | 100.64 |
| 1052697600000 | 101.67 |
| 1052784000000 | 101.9 |
| 1052870400000 | 101.72 |
| 1052956800000 | 101.51 |
| 1053043200000 | 100.74 |
| 1053302400000 | 100.03 |
| 1053388800000 | 99.78 |
| 1053475200000 | 99.7 |
| 1053561600000 | 100.36 |
| 1053648000000 | 102.27 |
| 1053907200000 | 103.22 |
| 1053993600000 | 102.7 |
| 1054080000000 | 104.01 |
| 1054166400000 | 104.75 |
| 1054252800000 | 105.1 |
| 1054512000000 | 106.63 |
| 1054598400000 | 106.17 |
| 1054684800000 | 106.72 |
| 1054771200000 | 107.59 |
| 1054857600000 | 107.95 |
| 1055116800000 | 108.46 |
| 1055203200000 | 108.04 |
| 1055289600000 | 108.24 |
| 1055376000000 | 109.5 |
| 1055462400000 | 110.06 |
| 1055721600000 | 110.55 |
| 1055808000000 | 112.45 |
| 1055894400000 | 111.94 |
| 1055980800000 | 112.46 |
| 1056067200000 | 111.85 |
| 1056326400000 | 110.41 |
| 1056412800000 | 110.03 |
| 1056499200000 | 111.28 |
| 1056585600000 | 111.28 |
| 1056672000000 | 111.56 |
| 1056931200000 | 111.16 |
| 1057017600000 | 112.87 |
| 1057104000000 | 114.3 |
| 1057190400000 | 114.82 |
| 1057276800000 | 115.56 |
| 1057536000000 | 117.33 |
| 1057622400000 | 117.76 |
| 1057708800000 | 116.96 |
| 1057795200000 | 115.89 |
| 1057881600000 | 115.35 |
| 1058140800000 | 117.73 |
| 1058227200000 | 117.32 |
| 1058313600000 | 116.87 |
| 1058400000000 | 115.41 |
| 1058486400000 | 114.63 |
| 1058745600000 | 114.4 |
| 1058832000000 | 115.09 |
| 1058918400000 | 114.92 |
| 1059004800000 | 116.39 |
| 1059091200000 | 117.1 |
| 1059350400000 | 118.12 |
| 1059436800000 | 117.37 |
| 1059523200000 | 116.76 |
| 1059609600000 | 117.06 |
| 1059696000000 | 117.04 |
| 1059955200000 | 116.84 |
| 1060041600000 | 116.14 |
| 1060128000000 | 115.25 |
| 1060214400000 | 116.26 |
| 1060300800000 | 116.4 |
| 1060560000000 | 117.06 |
| 1060646400000 | 116.99 |
| 1060732800000 | 119.08 |
| 1060819200000 | 120.34 |
| 1060905600000 | 121.01 |
| 1061164800000 | 121.97 |
| 1061251200000 | 122.17 |
| 1061337600000 | 122.39 |
| 1061424000000 | 124.11 |
| 1061510400000 | 124.8 |
| 1061769600000 | 124.48 |
| 1061856000000 | 123.71 |
| 1061942400000 | 124.37 |
| 1062028800000 | 124.29 |
| 1062115200000 | 125.68 |
| 1062374400000 | 126.83 |
| 1062460800000 | 127.11 |
| 1062547200000 | 127.51 |
| 1062633600000 | 127.75 |
| 1062720000000 | 128.34 |
| 1062979200000 | 129.07 |
| 1063065600000 | 128.73 |
| 1063152000000 | 128.9 |
| 1063238400000 | 128.98 |
| 1063324800000 | 129 |
| 1063584000000 | 127.77 |
| 1063670400000 | 129.05 |
| 1063756800000 | 129.56 |
| 1063843200000 | 129.38 |
| 1063929600000 | 129.16 |
| 1064188800000 | 127.84 |
| 1064275200000 | 128.56 |
| 1064361600000 | 129.31 |
| 1064448000000 | 128.13 |
| 1064534400000 | 127.15 |
| 1064793600000 | 127.73 |
| 1064880000000 | 127.96 |
| 1064966400000 | 129.55 |
| 1065052800000 | 131.79 |
| 1065139200000 | 132.77 |
| 1065398400000 | 134.61 |
| 1065484800000 | 135.45 |
| 1065571200000 | 136.19 |
| 1065657600000 | 137.38 |
| 1065744000000 | 138.6 |
| 1066003200000 | 139.76 |
| 1066089600000 | 138.81 |
| 1066176000000 | 138.47 |
| 1066262400000 | 139.9 |
| 1066348800000 | 139.46 |
| 1066608000000 | 140.04 |
| 1066694400000 | 139.45 |
| 1066780800000 | 138.75 |
| 1066867200000 | 136.18 |
| 1066953600000 | 136.07 |
| 1067212800000 | 136.13 |
| 1067299200000 | 138.35 |
| 1067385600000 | 138.87 |
| 1067472000000 | 139.27 |
| 1067558400000 | 139.43 |
| 1067817600000 | 141.87 |
| 1067904000000 | 142.47 |
| 1067990400000 | 142.64 |
| 1068076800000 | 141.21 |
| 1068163200000 | 142.31 |
| 1068422400000 | 141.55 |
| 1068508800000 | 140.29 |
| 1068595200000 | 141.11 |
| 1068681600000 | 142.27 |
| 1068768000000 | 142.02 |
| 1069027200000 | 139.85 |
| 1069113600000 | 139.85 |
| 1069200000000 | 137.95 |
| 1069286400000 | 136.92 |
| 1069372800000 | 137.32 |
| 1069632000000 | 136.78 |
| 1069718400000 | 138.41 |
| 1069804800000 | 139.34 |
| 1069891200000 | 138.83 |
| 1069977600000 | 140.14 |
| 1070236800000 | 143.16 |
| 1070323200000 | 143.76 |
| 1070409600000 | 144.2 |
| 1070496000000 | 143.65 |
| 1070582400000 | 143.07 |
| 1070841600000 | 142.81 |
| 1070928000000 | 144.32 |
| 1071014400000 | 144.05 |
| 1071100800000 | 145.01 |
| 1071187200000 | 145.83 |
| 1071446400000 | 146.97 |
| 1071532800000 | 145.68 |
| 1071619200000 | 144.61 |
| 1071705600000 | 146.14 |
| 1071792000000 | 146.54 |
| 1072051200000 | 147.65 |
| 1072137600000 | 147.68 |
| 1072224000000 | 147.89 |
| 1072310400000 | 148.41 |
| 1072396800000 | 149.01 |
| 1072656000000 | 150.24 |
| 1072742400000 | 152.42 |
| 1072828800000 | 153.01 |
| 1073001600000 | 156.32 |
| 1073260800000 | 160.67 |
| 1073347200000 | 160.44 |
| 1073433600000 | 160.04 |
| 1073520000000 | 160.76 |
| 1073606400000 | 162.95 |
| 1073865600000 | 162.76 |
| 1073952000000 | 162.84 |
| 1074038400000 | 161.74 |
| 1074124800000 | 159.98 |
| 1074211200000 | 159.98 |
| 1074470400000 | 161.01 |
| 1074556800000 | 162.28 |
| 1074643200000 | 161.39 |
| 1074729600000 | 161.14 |
| 1074816000000 | 162.4 |
| 1075075200000 | 163.09 |
| 1075161600000 | 164.31 |
| 1075248000000 | 163.91 |
| 1075334400000 | 160.89 |
| 1075420800000 | 159.84 |
| 1075680000000 | 159.69 |
| 1075766400000 | 159.13 |
| 1075852800000 | 159.13 |
| 1075939200000 | 158.4 |
| 1076025600000 | 160.61 |
| 1076284800000 | 163.4 |
| 1076371200000 | 163.95 |
| 1076457600000 | 165.6 |
| 1076544000000 | 167.28 |
| 1076630400000 | 168.36 |
| 1076889600000 | 168.03 |
| 1076976000000 | 169.06 |
| 1077062400000 | 168.96 |
| 1077148800000 | 167.34 |
| 1077235200000 | 166.5 |
| 1077494400000 | 165.57 |
| 1077580800000 | 164.45 |
| 1077667200000 | 164.95 |
| 1077753600000 | 165.64 |
| 1077840000000 | 167.64 |
| 1078099200000 | 170.76 |
| 1078185600000 | 172.05 |
| 1078272000000 | 170.71 |
| 1078358400000 | 172.09 |
| 1078444800000 | 172.73 |
| 1078704000000 | 172.12 |
| 1078790400000 | 171.99 |
| 1078876800000 | 168.89 |
| 1078963200000 | 166.82 |
| 1079049600000 | 165.88 |
| 1079308800000 | 164.39 |
| 1079395200000 | 164.7 |
| 1079481600000 | 166.51 |
| 1079568000000 | 169.04 |
| 1079654400000 | 170.46 |
| 1079913600000 | 166.13 |
| 1080000000000 | 164.68 |
| 1080086400000 | 165.02 |
| 1080172800000 | 164.18 |
| 1080259200000 | 165.28 |
| 1080518400000 | 168.82 |
| 1080604800000 | 169.77 |
| 1080691200000 | 171.69 |
| 1080777600000 | 172.86 |
| 1080864000000 | 173.73 |
| 1081123200000 | 175.2 |
| 1081209600000 | 175.75 |
| 1081296000000 | 176.49 |
| 1081382400000 | 176.76 |
| 1081468800000 | 175.93 |
| 1081728000000 | 177.43 |
| 1081814400000 | 176.68 |
| 1081900800000 | 174.78 |
| 1081987200000 | 173.47 |
| 1082073600000 | 173.32 |
| 1082332800000 | 173.56 |
| 1082419200000 | 173.65 |
| 1082505600000 | 172.61 |
| 1082592000000 | 170.69 |
| 1082678400000 | 172.3 |
| 1082937600000 | 170.76 |
| 1083024000000 | 169.77 |
| 1083110400000 | 167.05 |
| 1083196800000 | 161.58 |
| 1083283200000 | 158.15 |
| 1083542400000 | 157.64 |
| 1083628800000 | 160.25 |
| 1083715200000 | 159.37 |
| 1083801600000 | 156.76 |
| 1083888000000 | 155.4 |
| 1084147200000 | 148.24 |
| 1084233600000 | 149.06 |
| 1084320000000 | 151.26 |
| 1084406400000 | 149.62 |
| 1084492800000 | 146.31 |
| 1084752000000 | 141.3 |
| 1084838400000 | 143.56 |
| 1084924800000 | 150.07 |
| 1085011200000 | 148.22 |
| 1085097600000 | 150.27 |
| 1085356800000 | 151.42 |
| 1085443200000 | 150.77 |
| 1085529600000 | 152.34 |
| 1085616000000 | 154.52 |
| 1085702400000 | 155.12 |
| 1085961600000 | 153.5 |
| 1086048000000 | 153.64 |
| 1086134400000 | 153.23 |
| 1086220800000 | 149.76 |
| 1086307200000 | 150.76 |
| 1086566400000 | 155.67 |
| 1086652800000 | 155.72 |
| 1086739200000 | 154.18 |
| 1086825600000 | 152.72 |
| 1086912000000 | 149.46 |
| 1087171200000 | 146.7 |
| 1087257600000 | 147.91 |
| 1087344000000 | 147.73 |
| 1087430400000 | 149.8 |
| 1087516800000 | 149.08 |
| 1087776000000 | 149.71 |
| 1087862400000 | 149.06 |
| 1087948800000 | 150.37 |
| 1088035200000 | 152.91 |
| 1088121600000 | 154.02 |
| 1088380800000 | 152.8 |
| 1088467200000 | 153.09 |
| 1088553600000 | 154.88 |
| 1088640000000 | 155.26 |
| 1088726400000 | 154.24 |
| 1088985600000 | 153.9 |
| 1089072000000 | 153.95 |
| 1089158400000 | 154.6 |
| 1089244800000 | 152.82 |
| 1089331200000 | 153.6 |
| 1089590400000 | 154.27 |
| 1089676800000 | 153.97 |
| 1089763200000 | 152.58 |
| 1089849600000 | 152.06 |
| 1089936000000 | 153.14 |
| 1090195200000 | 153.78 |
| 1090281600000 | 152.05 |
| 1090368000000 | 153 |
| 1090454400000 | 151.67 |
| 1090540800000 | 151 |
| 1090800000000 | 150.16 |
| 1090886400000 | 150.83 |
| 1090972800000 | 150.59 |
| 1091059200000 | 150.64 |
| 1091145600000 | 152.25 |
| 1091404800000 | 151.43 |
| 1091491200000 | 151.42 |
| 1091577600000 | 150.99 |
| 1091664000000 | 152.35 |
| 1091750400000 | 151.5 |
| 1092009600000 | 152.13 |
| 1092096000000 | 152.75 |
| 1092182400000 | 151.26 |
| 1092268800000 | 151.49 |
| 1092355200000 | 151.83 |
| 1092614400000 | 151.86 |
| 1092700800000 | 152.67 |
| 1092787200000 | 153.59 |
| 1092873600000 | 156.12 |
| 1092960000000 | 156.5 |
| 1093219200000 | 156.37 |
| 1093305600000 | 156.56 |
| 1093392000000 | 157.31 |
| 1093478400000 | 158.87 |
| 1093564800000 | 159.17 |
| 1093824000000 | 159.42 |
| 1093910400000 | 159.6 |
| 1093996800000 | 161.24 |
| 1094083200000 | 161.78 |
| 1094169600000 | 160.69 |
| 1094428800000 | 161.2 |
| 1094515200000 | 161.75 |
| 1094601600000 | 162.23 |
| 1094688000000 | 162.6 |
| 1094774400000 | 163.87 |
| 1095033600000 | 165.27 |
| 1095120000000 | 166.5 |
| 1095206400000 | 166.08 |
| 1095292800000 | 167.2 |
| 1095379200000 | 167.03 |
| 1095638400000 | 168.05 |
| 1095724800000 | 169.54 |
| 1095811200000 | 168.46 |
| 1095897600000 | 168.39 |
| 1095984000000 | 168.28 |
| 1096243200000 | 167.56 |
| 1096329600000 | 168.1 |
| 1096416000000 | 168.72 |
| 1096502400000 | 169.5 |
| 1096588800000 | 172.77 |
| 1096848000000 | 176.38 |
| 1096934400000 | 177.43 |
| 1097020800000 | 177.52 |
| 1097107200000 | 178.15 |
| 1097193600000 | 178.03 |
| 1097452800000 | 176.61 |
| 1097539200000 | 173.47 |
| 1097625600000 | 172.18 |
| 1097712000000 | 170.78 |
| 1097798400000 | 171.4 |
| 1098057600000 | 171.72 |
| 1098144000000 | 172.27 |
| 1098230400000 | 170.24 |
| 1098316800000 | 171.2 |
| 1098403200000 | 172.38 |
| 1098662400000 | 170.84 |
| 1098748800000 | 171.42 |
| 1098835200000 | 173.08 |
| 1098921600000 | 174.03 |
| 1099008000000 | 174.86 |
| 1099267200000 | 174.88 |
| 1099353600000 | 176.38 |
| 1099440000000 | 179.08 |
| 1099526400000 | 180.07 |
| 1099612800000 | 181.58 |
| 1099872000000 | 180.61 |
| 1099958400000 | 180.81 |
| 1100044800000 | 181.32 |
| 1100131200000 | 181.07 |
| 1100217600000 | 183.17 |
| 1100476800000 | 184.26 |
| 1100563200000 | 183.87 |
| 1100649600000 | 186.89 |
| 1100736000000 | 187.31 |
| 1100822400000 | 185.87 |
| 1101081600000 | 184.05 |
| 1101168000000 | 185.16 |
| 1101254400000 | 186.7 |
| 1101340800000 | 187.55 |
| 1101427200000 | 187.54 |
| 1101686400000 | 188.22 |
| 1101772800000 | 189.22 |
| 1101859200000 | 189.46 |
| 1101945600000 | 190.84 |
| 1102032000000 | 190.82 |
| 1102291200000 | 191.48 |
| 1102377600000 | 190.16 |
| 1102464000000 | 187.07 |
| 1102550400000 | 185.44 |
| 1102636800000 | 184.57 |
| 1102896000000 | 186.1 |
| 1102982400000 | 188.28 |
| 1103068800000 | 190.46 |
| 1103155200000 | 191.58 |
| 1103241600000 | 191.26 |
| 1103500800000 | 193.07 |
| 1103587200000 | 194.3 |
| 1103673600000 | 194.5 |
| 1103760000000 | 195.33 |
| 1103846400000 | 196.05 |
| 1104105600000 | 196.7 |
| 1104192000000 | 197.5 |
| 1104278400000 | 199.26 |
| 1104364800000 | 200.52 |
| 1104451200000 | 201.73 |
| 1104710400000 | 201.73 |
| 1104796800000 | 198.52 |
| 1104883200000 | 195.39 |
| 1104969600000 | 192.96 |
| 1105056000000 | 193.49 |
| 1105315200000 | 193.57 |
| 1105401600000 | 194.27 |
| 1105488000000 | 194.12 |
| 1105574400000 | 195.36 |
| 1105660800000 | 196.51 |
| 1105920000000 | 197.89 |
| 1106006400000 | 196.66 |
| 1106092800000 | 197.19 |
| 1106179200000 | 195.08 |
| 1106265600000 | 195.68 |
| 1106524800000 | 196.71 |
| 1106611200000 | 197.04 |
| 1106697600000 | 198.96 |
| 1106784000000 | 199.26 |
| 1106870400000 | 200.35 |
| 1107129600000 | 202.71 |
| 1107216000000 | 202.76 |
| 1107302400000 | 203.64 |
| 1107388800000 | 204.76 |
| 1107475200000 | 206.24 |
| 1107734400000 | 206.51 |
| 1107820800000 | 205.75 |
| 1107907200000 | 206.63 |
| 1107993600000 | 206.49 |
| 1108080000000 | 207.28 |
| 1108339200000 | 209.71 |
| 1108425600000 | 210.44 |
| 1108512000000 | 210.17 |
| 1108598400000 | 210.79 |
| 1108684800000 | 211.64 |
| 1108944000000 | 212.46 |
| 1109030400000 | 214.06 |
| 1109116800000 | 214.08 |
| 1109203200000 | 216.9 |
| 1109289600000 | 218.97 |
| 1109548800000 | 221.5 |
| 1109635200000 | 220.49 |
| 1109721600000 | 218.36 |
| 1109808000000 | 218.87 |
| 1109894400000 | 220.24 |
| 1110153600000 | 221.3 |
| 1110240000000 | 220.45 |
| 1110326400000 | 220.38 |
| 1110412800000 | 217.75 |
| 1110499200000 | 219.17 |
| 1110758400000 | 215.86 |
| 1110844800000 | 211.85 |
| 1110931200000 | 210.76 |
| 1111017600000 | 210.19 |
| 1111104000000 | 210.21 |
| 1111363200000 | 208.69 |
| 1111449600000 | 208.02 |
| 1111536000000 | 204.25 |
| 1111622400000 | 204.1 |
| 1111708800000 | 205.32 |
| 1111968000000 | 203.69 |
| 1112054400000 | 201 |
| 1112140800000 | 201.57 |
| 1112227200000 | 205.04 |
| 1112313600000 | 208.18 |
| 1112572800000 | 205.84 |
| 1112659200000 | 205.98 |
| 1112745600000 | 207.02 |
| 1112832000000 | 207.95 |
| 1112918400000 | 207.75 |
| 1113177600000 | 207.19 |
| 1113264000000 | 206.87 |
| 1113350400000 | 207.28 |
| 1113436800000 | 203.18 |
| 1113523200000 | 200.34 |
| 1113782400000 | 196.94 |
| 1113868800000 | 199.34 |
| 1113955200000 | 199.58 |
| 1114041600000 | 200.44 |
| 1114128000000 | 201.15 |
| 1114387200000 | 202.7 |
| 1114473600000 | 203.56 |
| 1114560000000 | 201.72 |
| 1114646400000 | 199.52 |
| 1114732800000 | 199.37 |
| 1114992000000 | 200.35 |
| 1115078400000 | 200.6 |
| 1115164800000 | 204.24 |
| 1115251200000 | 206.45 |
| 1115337600000 | 207.52 |
| 1115596800000 | 207.04 |
| 1115683200000 | 206 |
| 1115769600000 | 204.73 |
| 1115856000000 | 203.54 |
| 1115942400000 | 202.87 |
| 1116201600000 | 202.44 |
| 1116288000000 | 202.59 |
| 1116374400000 | 204 |
| 1116460800000 | 206.01 |
| 1116547200000 | 205.45 |
| 1116806400000 | 204.67 |
| 1116892800000 | 205.67 |
| 1116979200000 | 205.07 |
| 1117065600000 | 205.49 |
| 1117152000000 | 207.98 |
| 1117411200000 | 209.16 |
| 1117497600000 | 207.85 |
| 1117584000000 | 207.14 |
| 1117670400000 | 209.25 |
| 1117756800000 | 210.57 |
| 1118016000000 | 210.14 |
| 1118102400000 | 209.44 |
| 1118188800000 | 210.04 |
| 1118275200000 | 208.89 |
| 1118361600000 | 210.41 |
| 1118620800000 | 210.62 |
| 1118707200000 | 211.5 |
| 1118793600000 | 213.26 |
| 1118880000000 | 214.47 |
| 1118966400000 | 216.38 |
| 1119225600000 | 216.34 |
| 1119312000000 | 215.4 |
| 1119398400000 | 217.39 |
| 1119484800000 | 216.76 |
| 1119571200000 | 215.45 |
| 1119830400000 | 215.43 |
| 1119916800000 | 215.64 |
| 1120003200000 | 214.97 |
| 1120089600000 | 214.9 |
| 1120176000000 | 216.44 |
| 1120435200000 | 215.49 |
| 1120521600000 | 214.36 |
| 1120608000000 | 215.59 |
| 1120694400000 | 214.75 |
| 1120780800000 | 215.56 |
| 1121040000000 | 219.27 |
| 1121126400000 | 222.57 |
| 1121212800000 | 222.97 |
| 1121299200000 | 224.46 |
| 1121385600000 | 222.33 |
| 1121644800000 | 222.94 |
| 1121731200000 | 223.61 |
| 1121817600000 | 224.7 |
| 1121904000000 | 226.19 |
| 1121990400000 | 227.28 |
| 1122249600000 | 226.74 |
| 1122336000000 | 224.79 |
| 1122422400000 | 226.17 |
| 1122508800000 | 228.95 |
| 1122595200000 | 229.75 |
| 1122854400000 | 231.7 |
| 1122940800000 | 234.75 |
| 1123027200000 | 235.94 |
| 1123113600000 | 236.38 |
| 1123200000000 | 235.23 |
| 1123459200000 | 235.5 |
| 1123545600000 | 236.08 |
| 1123632000000 | 237.86 |
| 1123718400000 | 237.72 |
| 1123804800000 | 236.55 |
| 1124064000000 | 236.4 |
| 1124150400000 | 235.22 |
| 1124236800000 | 234.23 |
| 1124323200000 | 231.6 |
| 1124409600000 | 230.35 |
| 1124668800000 | 233.38 |
| 1124755200000 | 232.44 |
| 1124841600000 | 230.49 |
| 1124928000000 | 231.29 |
| 1125014400000 | 231.03 |
| 1125273600000 | 229.21 |
| 1125360000000 | 229.38 |
| 1125446400000 | 231.69 |
| 1125532800000 | 235.84 |
| 1125619200000 | 238.77 |
| 1125878400000 | 239.13 |
| 1125964800000 | 239.52 |
| 1126051200000 | 240.19 |
| 1126137600000 | 240.75 |
| 1126224000000 | 242.59 |
| 1126483200000 | 243.17 |
| 1126569600000 | 242.23 |
| 1126656000000 | 242.91 |
| 1126742400000 | 244.22 |
| 1126828800000 | 244.98 |
| 1127088000000 | 246.3 |
| 1127174400000 | 247.68 |
| 1127260800000 | 249.36 |
| 1127347200000 | 247.37 |
| 1127433600000 | 245.86 |
| 1127692800000 | 247.19 |
| 1127779200000 | 248.39 |
| 1127865600000 | 249.31 |
| 1127952000000 | 250.94 |
| 1128038400000 | 253.2 |
| 1128297600000 | 253.87 |
| 1128384000000 | 254.52 |
| 1128470400000 | 250.1 |
| 1128556800000 | 243.66 |
| 1128643200000 | 243.88 |
| 1128902400000 | 245.65 |
| 1128988800000 | 247.44 |
| 1129075200000 | 243.63 |
| 1129161600000 | 238.37 |
| 1129248000000 | 236.68 |
| 1129507200000 | 238.17 |
| 1129593600000 | 235.87 |
| 1129680000000 | 230.77 |
| 1129766400000 | 231.72 |
| 1129852800000 | 232.88 |
| 1130112000000 | 235.39 |
| 1130198400000 | 235.18 |
| 1130284800000 | 236.16 |
| 1130371200000 | 233.16 |
| 1130457600000 | 232.69 |
| 1130716800000 | 237.61 |
| 1130803200000 | 241.01 |
| 1130889600000 | 244.12 |
| 1130976000000 | 246.16 |
| 1131062400000 | 245.36 |
| 1131321600000 | 245.27 |
| 1131408000000 | 244.99 |
| 1131494400000 | 246.45 |
| 1131580800000 | 246.42 |
| 1131667200000 | 248.07 |
| 1131926400000 | 248.82 |
| 1132012800000 | 247.67 |
| 1132099200000 | 249.12 |
| 1132185600000 | 251.31 |
| 1132272000000 | 252.45 |
| 1132531200000 | 253.01 |
| 1132617600000 | 250.83 |
| 1132704000000 | 255 |
| 1132790400000 | 256.08 |
| 1132876800000 | 256.38 |
| 1133136000000 | 256.62 |
| 1133222400000 | 256.21 |
| 1133308800000 | 257.26 |
| 1133395200000 | 259.03 |
| 1133481600000 | 261.72 |
| 1133740800000 | 263.06 |
| 1133827200000 | 265.23 |
| 1133913600000 | 265.25 |
| 1134000000000 | 263.48 |
| 1134086400000 | 263.06 |
| 1134345600000 | 264.86 |
| 1134432000000 | 266.12 |
| 1134518400000 | 266.57 |
| 1134604800000 | 265.53 |
| 1134691200000 | 265.27 |
| 1134950400000 | 266.63 |
| 1135036800000 | 266.58 |
| 1135123200000 | 268.94 |
| 1135209600000 | 269.38 |
| 1135296000000 | 270.73 |
| 1135555200000 | 270.75 |
| 1135641600000 | 271.42 |
| 1135728000000 | 270.82 |
| 1135814400000 | 273.32 |
| 1135900800000 | 273.07 |
| 1136160000000 | 273.14 |
| 1136246400000 | 278.57 |
| 1136332800000 | 283.44 |
| 1136419200000 | 284.49 |
| 1136505600000 | 287.23 |
| 1136764800000 | 289.72 |
| 1136851200000 | 289.15 |
| 1136937600000 | 291.07 |
| 1137024000000 | 293.08 |
| 1137110400000 | 292.6 |
| 1137369600000 | 295.23 |
| 1137456000000 | 290.58 |
| 1137542400000 | 285.67 |
| 1137628800000 | 291 |
| 1137715200000 | 291.79 |
| 1137974400000 | 290.79 |
| 1138060800000 | 294.87 |
| 1138147200000 | 297.54 |
| 1138233600000 | 298.91 |
| 1138320000000 | 301.58 |
| 1138579200000 | 300.74 |
| 1138665600000 | 302.46 |
| 1138752000000 | 303.48 |
| 1138838400000 | 300.32 |
| 1138924800000 | 295.95 |
| 1139184000000 | 300.62 |
| 1139270400000 | 297.91 |
| 1139356800000 | 293.64 |
| 1139443200000 | 296.13 |
| 1139529600000 | 297.02 |
| 1139788800000 | 292.98 |
| 1139875200000 | 293.5 |
| 1139961600000 | 293.8 |
| 1140048000000 | 297.04 |
| 1140134400000 | 301.11 |
| 1140393600000 | 304.09 |
| 1140480000000 | 302.91 |
| 1140566400000 | 301.8 |
| 1140652800000 | 304.3 |
| 1140739200000 | 304.79 |
| 1140998400000 | 306.35 |
| 1141084800000 | 302.82 |
| 1141171200000 | 305.09 |
| 1141257600000 | 307.28 |
| 1141344000000 | 304.51 |
| 1141603200000 | 303.3 |
| 1141689600000 | 293.73 |
| 1141776000000 | 290.43 |
| 1141862400000 | 290.31 |
| 1141948800000 | 291.67 |
| 1142208000000 | 295.85 |
| 1142294400000 | 296.17 |
| 1142380800000 | 299.96 |
| 1142467200000 | 301.6 |
| 1142553600000 | 303.61 |
| 1142812800000 | 303.43 |
| 1142899200000 | 300.39 |
| 1142985600000 | 298.93 |
| 1143072000000 | 299.34 |
| 1143158400000 | 300.27 |
| 1143417600000 | 301.55 |
| 1143504000000 | 298.6 |
| 1143590400000 | 298.45 |
| 1143676800000 | 303.25 |
| 1143763200000 | 304.82 |
| 1144022400000 | 310.43 |
| 1144108800000 | 312.83 |
| 1144195200000 | 314.57 |
| 1144281600000 | 316.16 |
| 1144368000000 | 315.79 |
| 1144627200000 | 316.62 |
| 1144713600000 | 315.03 |
| 1144800000000 | 314.78 |
| 1144886400000 | 313.74 |
| 1144972800000 | 316.34 |
| 1145232000000 | 319.75 |
| 1145318400000 | 324.23 |
| 1145404800000 | 328.87 |
| 1145491200000 | 328.8 |
| 1145577600000 | 330.34 |
| 1145836800000 | 330.77 |
| 1145923200000 | 329.07 |
| 1146009600000 | 334.65 |
| 1146096000000 | 331.67 |
| 1146182400000 | 333.76 |
| 1146441600000 | 334.63 |
| 1146528000000 | 340.36 |
| 1146614400000 | 341.95 |
| 1146700800000 | 345 |
| 1146787200000 | 347.71 |
| 1147046400000 | 351.33 |
| 1147132800000 | 351.43 |
| 1147219200000 | 350.41 |
| 1147305600000 | 348.35 |
| 1147392000000 | 339.86 |
| 1147651200000 | 325.09 |
| 1147737600000 | 325.49 |
| 1147824000000 | 322.79 |
| 1147910400000 | 313.39 |
| 1147996800000 | 309.06 |
| 1148256000000 | 292.34 |
| 1148342400000 | 300.6 |
| 1148428800000 | 293.69 |
| 1148515200000 | 296.86 |
| 1148601600000 | 306.84 |
| 1148860800000 | 306.98 |
| 1148947200000 | 300.91 |
| 1149033600000 | 298.16 |
| 1149120000000 | 298.9 |
| 1149206400000 | 306.42 |
| 1149465600000 | 303.18 |
| 1149552000000 | 295.39 |
| 1149638400000 | 288.9 |
| 1149724800000 | 275.41 |
| 1149811200000 | 277.82 |
| 1150070400000 | 273.67 |
| 1150156800000 | 260.68 |
| 1150243200000 | 265.9 |
| 1150329600000 | 272.65 |
| 1150416000000 | 278.76 |
| 1150675200000 | 277.89 |
| 1150761600000 | 275.71 |
| 1150848000000 | 277.7 |
| 1150934400000 | 277.66 |
| 1151020800000 | 276.97 |
| 1151280000000 | 273.86 |
| 1151366400000 | 280.2 |
| 1151452800000 | 281.57 |
| 1151539200000 | 288.01 |
| 1151625600000 | 297.56 |
| 1151884800000 | 302.54 |
| 1151971200000 | 304.34 |
| 1152057600000 | 296.71 |
| 1152144000000 | 300 |
| 1152230400000 | 299.64 |
| 1152489600000 | 302.16 |
| 1152576000000 | 300.06 |
| 1152662400000 | 299.9 |
| 1152748800000 | 291.58 |
| 1152835200000 | 288.27 |
| 1153094400000 | 282.22 |
| 1153180800000 | 283.98 |
| 1153267200000 | 289.11 |
| 1153353600000 | 292.77 |
| 1153440000000 | 290.82 |
| 1153699200000 | 292.31 |
| 1153785600000 | 294.84 |
| 1153872000000 | 295.68 |
| 1153958400000 | 302.76 |
| 1154044800000 | 302.54 |
| 1154304000000 | 302 |
| 1154390400000 | 299.1 |
| 1154476800000 | 302.43 |
| 1154563200000 | 303.15 |
| 1154649600000 | 306.9 |
| 1154908800000 | 306.03 |
| 1154995200000 | 307.38 |
| 1155081600000 | 310.85 |
| 1155168000000 | 309.47 |
| 1155254400000 | 310.7 |
| 1155513600000 | 309.7 |
| 1155600000000 | 310.86 |
| 1155686400000 | 314.75 |
| 1155772800000 | 315.17 |
| 1155859200000 | 311.54 |
| 1156118400000 | 311.05 |
| 1156204800000 | 313.21 |
| 1156291200000 | 310.72 |
| 1156377600000 | 309 |
| 1156464000000 | 310.26 |
| 1156723200000 | 310.11 |
| 1156809600000 | 311.31 |
| 1156896000000 | 313.51 |
| 1156982400000 | 311.81 |
| 1157068800000 | 313.28 |
| 1157328000000 | 317.9 |
| 1157414400000 | 317.37 |
| 1157500800000 | 313.2 |
| 1157587200000 | 308.78 |
| 1157673600000 | 308.32 |
| 1157932800000 | 301.62 |
| 1158019200000 | 303.78 |
| 1158105600000 | 307.2 |
| 1158192000000 | 307.58 |
| 1158278400000 | 307.75 |
| 1158537600000 | 312.12 |
| 1158624000000 | 312.57 |
| 1158710400000 | 310.1 |
| 1158796800000 | 308.2 |
| 1158883200000 | 303.93 |
| 1159142400000 | 301.83 |
| 1159228800000 | 305.05 |
| 1159315200000 | 308.31 |
| 1159401600000 | 311.07 |
| 1159488000000 | 310.35 |
| 1159747200000 | 311.46 |
| 1159833600000 | 308.34 |
| 1159920000000 | 307.93 |
| 1160006400000 | 312.93 |
| 1160092800000 | 312.76 |
| 1160352000000 | 313.55 |
| 1160438400000 | 314.47 |
| 1160524800000 | 314.34 |
| 1160611200000 | 315.65 |
| 1160697600000 | 321.2 |
| 1160956800000 | 323.48 |
| 1161043200000 | 321.16 |
| 1161129600000 | 322.55 |
| 1161216000000 | 323.3 |
| 1161302400000 | 322.9 |
| 1161561600000 | 321.9 |
| 1161648000000 | 322.65 |
| 1161734400000 | 324.94 |
| 1161820800000 | 326.69 |
| 1161907200000 | 325.93 |
| 1162166400000 | 321.6 |
| 1162252800000 | 325.06 |
| 1162339200000 | 328.3 |
| 1162425600000 | 327.71 |
| 1162512000000 | 330.35 |
| 1162771200000 | 331.79 |
| 1162857600000 | 334.65 |
| 1162944000000 | 334.13 |
| 1163030400000 | 337.01 |
| 1163116800000 | 336.77 |
| 1163376000000 | 335.61 |
| 1163462400000 | 337.72 |
| 1163548800000 | 337.69 |
| 1163635200000 | 338.55 |
| 1163721600000 | 335.36 |
| 1163980800000 | 335.01 |
| 1164067200000 | 337.88 |
| 1164153600000 | 340.98 |
| 1164240000000 | 341.99 |
| 1164326400000 | 342.55 |
| 1164585600000 | 342.53 |
| 1164672000000 | 340.22 |
| 1164758400000 | 345.91 |
| 1164844800000 | 348.1 |
| 1164931200000 | 348.93 |
| 1165190400000 | 351.18 |
| 1165276800000 | 354.53 |
| 1165363200000 | 355.91 |
| 1165449600000 | 356.03 |
| 1165536000000 | 353.72 |
| 1165795200000 | 351.88 |
| 1165881600000 | 349.23 |
| 1165968000000 | 349.12 |
| 1166054400000 | 353.36 |
| 1166140800000 | 354.98 |
| 1166400000000 | 355.86 |
| 1166486400000 | 351.4 |
| 1166572800000 | 354.83 |
| 1166659200000 | 355.51 |
| 1166745600000 | 355.64 |
| 1167004800000 | 355.57 |
| 1167091200000 | 356.72 |
| 1167177600000 | 361.19 |
| 1167264000000 | 362.82 |
| 1167350400000 | 364.05 |
| 1167696000000 | 368.86 |
| 1167782400000 | 366.55 |
| 1167868800000 | 361.84 |
| 1167955200000 | 357.03 |
| 1168214400000 | 355.35 |
| 1168300800000 | 349.53 |
| 1168387200000 | 346.28 |
| 1168473600000 | 348.95 |
| 1168560000000 | 352.37 |
| 1168819200000 | 357.05 |
| 1168905600000 | 355.08 |
| 1168992000000 | 353.99 |
| 1169078400000 | 355.5 |
| 1169164800000 | 355.57 |
| 1169424000000 | 357.79 |
| 1169510400000 | 358.12 |
| 1169596800000 | 362.12 |
| 1169683200000 | 361.85 |
| 1169769600000 | 358.15 |
| 1170028800000 | 355.29 |
| 1170115200000 | 357.27 |
| 1170201600000 | 358.5 |
| 1170288000000 | 363.19 |
| 1170374400000 | 366.11 |
| 1170633600000 | 367.35 |
| 1170720000000 | 369.71 |
| 1170806400000 | 368.74 |
| 1170892800000 | 366.74 |
| 1170979200000 | 366.13 |
| 1171238400000 | 360.06 |
| 1171324800000 | 363.07 |
| 1171411200000 | 368.6 |
| 1171497600000 | 371 |
| 1171584000000 | 372.12 |
| 1171843200000 | 373.2 |
| 1171929600000 | 371.6 |
| 1172016000000 | 372.19 |
| 1172102400000 | 374.59 |
| 1172188800000 | 372.95 |
| 1172448000000 | 373.91 |
| 1172534400000 | 362.69 |
| 1172620800000 | 356.68 |
| 1172707200000 | 350.84 |
| 1172793600000 | 350.13 |
| 1173052800000 | 337.3 |
| 1173139200000 | 344.97 |
| 1173225600000 | 345.59 |
| 1173312000000 | 351.55 |
| 1173398400000 | 355.64 |
| 1173657600000 | 357.42 |
| 1173744000000 | 355.43 |
| 1173830400000 | 349.12 |
| 1173916800000 | 353.71 |
| 1174003200000 | 353.36 |
| 1174262400000 | 357.49 |
| 1174348800000 | 358.72 |
| 1174435200000 | 363.02 |
| 1174521600000 | 369.04 |
| 1174608000000 | 371 |
| 1174867200000 | 371.72 |
| 1174953600000 | 370.22 |
| 1175040000000 | 367.35 |
| 1175126400000 | 371.96 |
| 1175212800000 | 373.78 |
| 1175472000000 | 372.67 |
| 1175558400000 | 375.86 |
| 1175644800000 | 379.76 |
| 1175731200000 | 381.52 |
| 1175817600000 | 381.44 |
| 1176076800000 | 384.31 |
| 1176163200000 | 385.42 |
| 1176249600000 | 386.63 |
| 1176336000000 | 386.85 |
| 1176422400000 | 389.44 |
| 1176681600000 | 393.81 |
| 1176768000000 | 392.01 |
| 1176854400000 | 390.59 |
| 1176940800000 | 386.01 |
| 1177027200000 | 392.56 |
| 1177286400000 | 393.35 |
| 1177372800000 | 393.43 |
| 1177459200000 | 395.01 |
| 1177545600000 | 394.99 |
| 1177632000000 | 391.56 |
| 1177891200000 | 389.85 |
| 1177977600000 | 389.48 |
| 1178064000000 | 391.04 |
| 1178150400000 | 395.58 |
| 1178236800000 | 399.8 |
| 1178496000000 | 401.02 |
| 1178582400000 | 398.85 |
| 1178668800000 | 400.97 |
| 1178755200000 | 399.12 |
| 1178841600000 | 398.57 |
| 1179100800000 | 400.74 |
| 1179187200000 | 398.63 |
| 1179273600000 | 403.92 |
| 1179360000000 | 403.74 |
| 1179446400000 | 405.04 |
| 1179705600000 | 408.12 |
| 1179792000000 | 409.77 |
| 1179878400000 | 408.8 |
| 1179964800000 | 403.88 |
| 1180051200000 | 404.47 |
| 1180310400000 | 405.75 |
| 1180396800000 | 405 |
| 1180483200000 | 402.51 |
| 1180569600000 | 408.85 |
| 1180656000000 | 416.8 |
| 1180915200000 | 417.63 |
| 1181001600000 | 417.95 |
| 1181088000000 | 412.72 |
| 1181174400000 | 410.51 |
| 1181260800000 | 405.79 |
| 1181520000000 | 408.68 |
| 1181606400000 | 408.11 |
| 1181692800000 | 409.31 |
| 1181779200000 | 418.58 |
| 1181865600000 | 424.47 |
| 1182124800000 | 428.18 |
| 1182211200000 | 428.03 |
| 1182297600000 | 429.31 |
| 1182384000000 | 429.72 |
| 1182470400000 | 428.61 |
| 1182729600000 | 425.47 |
| 1182816000000 | 424.25 |
| 1182902400000 | 421.94 |
| 1182988800000 | 426.36 |
| 1183075200000 | 427.62 |
| 1183334400000 | 433.39 |
| 1183420800000 | 439.82 |
| 1183507200000 | 442.5 |
| 1183593600000 | 443.96 |
| 1183680000000 | 447.43 |
| 1183939200000 | 452.24 |
| 1184025600000 | 450.2 |
| 1184112000000 | 450.71 |
| 1184198400000 | 455.12 |
| 1184284800000 | 461.36 |
| 1184544000000 | 459.5 |
| 1184630400000 | 459.83 |
| 1184716800000 | 456.36 |
| 1184803200000 | 461.61 |
| 1184889600000 | 463.28 |
| 1185148800000 | 468.49 |
| 1185235200000 | 465.25 |
| 1185321600000 | 465.63 |
| 1185408000000 | 454.44 |
| 1185494400000 | 439.2 |
| 1185753600000 | 443.61 |
| 1185840000000 | 451.2 |
| 1185926400000 | 436.76 |
| 1186012800000 | 439.94 |
| 1186099200000 | 439.66 |
| 1186358400000 | 432.21 |
| 1186444800000 | 434.1 |
| 1186531200000 | 445.88 |
| 1186617600000 | 438.95 |
| 1186704000000 | 424.78 |
| 1186963200000 | 429.82 |
| 1187049600000 | 423.81 |
| 1187136000000 | 414.04 |
| 1187222400000 | 391.93 |
| 1187308800000 | 392.23 |
| 1187568000000 | 404.54 |
| 1187654400000 | 403.65 |
| 1187740800000 | 413.89 |
| 1187827200000 | 421.24 |
| 1187913600000 | 423.43 |
| 1188172800000 | 429.87 |
| 1188259200000 | 426.86 |
| 1188345600000 | 426.95 |
| 1188432000000 | 431.78 |
| 1188518400000 | 441.84 |
| 1188777600000 | 443.59 |
| 1188864000000 | 443.14 |
| 1188950400000 | 440.83 |
| 1189036800000 | 444.77 |
| 1189123200000 | 442.2 |
| 1189382400000 | 436.74 |
| 1189468800000 | 442.75 |
| 1189555200000 | 442.55 |
| 1189641600000 | 447.18 |
| 1189728000000 | 449.07 |
| 1189987200000 | 445.43 |
| 1190073600000 | 449.61 |
| 1190160000000 | 465.02 |
| 1190246400000 | 468.02 |
| 1190332800000 | 471.94 |
| 1190592000000 | 477.16 |
| 1190678400000 | 474.97 |
| 1190764800000 | 480.97 |
| 1190851200000 | 487.99 |
| 1190937600000 | 488.65 |
| 1191196800000 | 494.05 |
| 1191283200000 | 504.04 |
| 1191369600000 | 502.41 |
| 1191456000000 | 499.9 |
| 1191542400000 | 506.35 |
| 1191801600000 | 508.29 |
| 1191888000000 | 513.59 |
| 1191974400000 | 517.46 |
| 1192060800000 | 525.02 |
| 1192147200000 | 519.89 |
| 1192406400000 | 524.49 |
| 1192492800000 | 516.98 |
| 1192579200000 | 519.4 |
| 1192665600000 | 518.23 |
| 1192752000000 | 511.34 |
| 1193011200000 | 499.97 |
| 1193097600000 | 513.72 |
| 1193184000000 | 513.19 |
| 1193270400000 | 520.85 |
| 1193356800000 | 533.22 |
| 1193616000000 | 542.9 |
| 1193702400000 | 540.24 |
| 1193788800000 | 542.76 |
| 1193875200000 | 536.25 |
| 1193961600000 | 530.11 |
| 1194220800000 | 522.6 |
| 1194307200000 | 531.36 |
| 1194393600000 | 530.66 |
| 1194480000000 | 525.13 |
| 1194566400000 | 524.54 |
| 1194825600000 | 506.61 |
| 1194912000000 | 510.18 |
| 1194998400000 | 524.56 |
| 1195084800000 | 519.04 |
| 1195171200000 | 512.73 |
| 1195430400000 | 505.7 |
| 1195516800000 | 505.03 |
| 1195603200000 | 489.65 |
| 1195689600000 | 488.75 |
| 1195776000000 | 488.36 |
| 1196035200000 | 493.76 |
| 1196121600000 | 488.66 |
| 1196208000000 | 494.32 |
| 1196294400000 | 502.96 |
| 1196380800000 | 512.83 |
| 1196640000000 | 513.34 |
| 1196726400000 | 515.35 |
| 1196812800000 | 525.68 |
| 1196899200000 | 530.55 |
| 1196985600000 | 532.17 |
| 1197244800000 | 531.21 |
| 1197331200000 | 531.39 |
| 1197417600000 | 530.08 |
| 1197504000000 | 518.4 |
| 1197590400000 | 509.78 |
| 1197849600000 | 494.3 |
| 1197936000000 | 497.43 |
| 1198022400000 | 499.78 |
| 1198108800000 | 499.64 |
| 1198195200000 | 507.66 |
| 1198454400000 | 514.98 |
| 1198540800000 | 515.71 |
| 1198627200000 | 518.59 |
| 1198713600000 | 523.17 |
| 1198800000000 | 523.25 |
| 1199059200000 | 522.65 |
| 1199232000000 | 518.47 |
| 1199318400000 | 515.93 |
| 1199404800000 | 514.2 |
| 1199664000000 | 504.67 |
| 1199750400000 | 511.7 |
| 1199836800000 | 516.72 |
| 1199923200000 | 513.97 |
| 1200009600000 | 511.11 |
| 1200268800000 | 513.84 |
| 1200355200000 | 505.72 |
| 1200441600000 | 486.32 |
| 1200528000000 | 482.72 |
| 1200614400000 | 480.43 |
| 1200873600000 | 451.95 |
| 1200960000000 | 443.02 |
| 1201046400000 | 446.38 |
| 1201132800000 | 459.47 |
| 1201219200000 | 470.74 |
| 1201478400000 | 462.35 |
| 1201564800000 | 468.48 |
| 1201651200000 | 464.72 |
| 1201737600000 | 463.05 |
| 1201824000000 | 476.48 |
| 1202083200000 | 485.54 |
| 1202169600000 | 479.27 |
| 1202256000000 | 471.1 |
| 1202342400000 | 467.13 |
| 1202428800000 | 466.95 |
| 1202688000000 | 463.39 |
| 1202774400000 | 470.53 |
| 1202860800000 | 474.48 |
| 1202947200000 | 484.4 |
| 1203033600000 | 483.08 |
| 1203292800000 | 485.47 |
| 1203379200000 | 490.42 |
| 1203465600000 | 485.81 |
| 1203552000000 | 492.3 |
| 1203638400000 | 491.16 |
| 1203897600000 | 497.36 |
| 1203984000000 | 502.4 |
| 1204070400000 | 510.02 |
| 1204156800000 | 509.92 |
| 1204243200000 | 498.31 |
| 1204502400000 | 490.27 |
| 1204588800000 | 487.94 |
| 1204675200000 | 491.34 |
| 1204761600000 | 492.08 |
| 1204848000000 | 480.93 |
| 1205107200000 | 470.52 |
| 1205193600000 | 481.1 |
| 1205280000000 | 486.37 |
| 1205366400000 | 474.17 |
| 1205452800000 | 470.84 |
| 1205712000000 | 451.24 |
| 1205798400000 | 460.79 |
| 1205884800000 | 459.82 |
| 1205971200000 | 451.83 |
| 1206057600000 | 454.87 |
| 1206316800000 | 463.58 |
| 1206403200000 | 475.25 |
| 1206489600000 | 476.12 |
| 1206576000000 | 475.59 |
| 1206662400000 | 478.83 |
| 1206921600000 | 476.42 |
| 1207008000000 | 479.76 |
| 1207094400000 | 488.74 |
| 1207180800000 | 489.41 |
| 1207267200000 | 491.09 |
| 1207526400000 | 497.39 |
| 1207612800000 | 494.7 |
| 1207699200000 | 494.89 |
| 1207785600000 | 498.42 |
| 1207872000000 | 498.21 |
| 1208131200000 | 493.93 |
| 1208217600000 | 496.17 |
| 1208304000000 | 502.73 |
| 1208390400000 | 505.55 |
| 1208476800000 | 506.32 |
| 1208736000000 | 510.67 |
| 1208822400000 | 511.63 |
| 1208908800000 | 512.57 |
| 1208995200000 | 509.31 |
| 1209081600000 | 509.92 |
| 1209340800000 | 511.99 |
| 1209427200000 | 506.04 |
| 1209513600000 | 510.31 |
| 1209600000000 | 510.45 |
| 1209686400000 | 515.9 |
| 1209945600000 | 516.82 |
| 1210032000000 | 518.98 |
| 1210118400000 | 517.42 |
| 1210204800000 | 515.48 |
| 1210291200000 | 512.94 |
| 1210550400000 | 514.79 |
| 1210636800000 | 519.11 |
| 1210723200000 | 521.3 |
| 1210809600000 | 527.05 |
| 1210896000000 | 536.07 |
| 1211155200000 | 539.45 |
| 1211241600000 | 532.85 |
| 1211328000000 | 532.37 |
| 1211414400000 | 527.31 |
| 1211500800000 | 522.87 |
| 1211760000000 | 518.62 |
| 1211846400000 | 518.54 |
| 1211932800000 | 520.5 |
| 1212019200000 | 524.78 |
| 1212105600000 | 528.28 |
| 1212364800000 | 526.75 |
| 1212451200000 | 520.45 |
| 1212537600000 | 513.14 |
| 1212624000000 | 517.66 |
| 1212710400000 | 517.51 |
| 1212969600000 | 510.61 |
| 1213056000000 | 498.67 |
| 1213142400000 | 497.73 |
| 1213228800000 | 494.12 |
| 1213315200000 | 492.99 |
| 1213574400000 | 498.66 |
| 1213660800000 | 503.59 |
| 1213747200000 | 501.4 |
| 1213833600000 | 496.33 |
| 1213920000000 | 490.12 |
| 1214179200000 | 485.04 |
| 1214265600000 | 481.56 |
| 1214352000000 | 487.22 |
| 1214438400000 | 484.91 |
| 1214524800000 | 478.61 |
| 1214784000000 | 479.59 |
| 1214870400000 | 470.8 |
| 1214956800000 | 466.73 |
| 1215043200000 | 457.16 |
| 1215129600000 | 454.03 |
| 1215388800000 | 457.28 |
| 1215475200000 | 450.84 |
| 1215561600000 | 456.62 |
| 1215648000000 | 458 |
| 1215734400000 | 459.56 |
| 1215993600000 | 461.28 |
| 1216080000000 | 450.3 |
| 1216166400000 | 450.46 |
| 1216252800000 | 458.17 |
| 1216339200000 | 453.74 |
| 1216598400000 | 460.67 |
| 1216684800000 | 457.96 |
| 1216771200000 | 463.16 |
| 1216857600000 | 461.12 |
| 1216944000000 | 452.29 |
| 1217203200000 | 452.02 |
| 1217289600000 | 448.74 |
| 1217376000000 | 459.12 |
| 1217462400000 | 460.66 |
| 1217548800000 | 455.8 |
| 1217808000000 | 446.7 |
| 1217894400000 | 441.24 |
| 1217980800000 | 446.08 |
| 1218067200000 | 445.12 |
| 1218153600000 | 435.84 |
| 1218412800000 | 437.41 |
| 1218499200000 | 435.29 |
| 1218585600000 | 431.37 |
| 1218672000000 | 435.84 |
| 1218758400000 | 431.13 |
| 1219017600000 | 425.89 |
| 1219104000000 | 416.75 |
| 1219190400000 | 424.37 |
| 1219276800000 | 423.29 |
| 1219363200000 | 422.75 |
| 1219622400000 | 418.83 |
| 1219708800000 | 413.91 |
| 1219795200000 | 419.88 |
| 1219881600000 | 422.6 |
| 1219968000000 | 421.92 |
| 1220227200000 | 413.91 |
| 1220313600000 | 410.63 |
| 1220400000000 | 403.15 |
| 1220486400000 | 395.26 |
| 1220572800000 | 386.06 |
| 1220832000000 | 398.63 |
| 1220918400000 | 383.27 |
| 1221004800000 | 379.01 |
| 1221091200000 | 370.02 |
| 1221177600000 | 378.35 |
| 1221436800000 | 364.85 |
| 1221523200000 | 344.5 |
| 1221609600000 | 340.11 |
| 1221696000000 | 338.58 |
| 1221782400000 | 375.13 |
| 1222041600000 | 378.63 |
| 1222128000000 | 369.92 |
| 1222214400000 | 370.03 |
| 1222300800000 | 373.23 |
| 1222387200000 | 366.88 |
| 1222646400000 | 346.41 |
| 1222732800000 | 349.22 |
| 1222819200000 | 349.75 |
| 1222905600000 | 337.41 |
| 1222992000000 | 330.21 |
| 1223251200000 | 299.33 |
| 1223337600000 | 294.33 |
| 1223424000000 | 270.88 |
| 1223510400000 | 273.95 |
| 1223596800000 | 264.12 |
| 1223856000000 | 282.41 |
| 1223942400000 | 299.46 |
| 1224028800000 | 279.57 |
| 1224115200000 | 257.18 |
| 1224201600000 | 254.88 |
| 1224460800000 | 263.08 |
| 1224547200000 | 258.6 |
| 1224633600000 | 239.15 |
| 1224720000000 | 229.78 |
| 1224806400000 | 211.48 |
| 1225065600000 | 204.29 |
| 1225152000000 | 216.92 |
| 1225238400000 | 226.6 |
| 1225324800000 | 250.12 |
| 1225411200000 | 255.17 |
| 1225670400000 | 260.96 |
| 1225756800000 | 269.24 |
| 1225843200000 | 267.74 |
| 1225929600000 | 249.42 |
| 1226016000000 | 253.44 |
| 1226275200000 | 259.91 |
| 1226361600000 | 248.64 |
| 1226448000000 | 239.16 |
| 1226534400000 | 234.55 |
| 1226620800000 | 236.13 |
| 1226880000000 | 231.94 |
| 1226966400000 | 224.02 |
| 1227052800000 | 218.96 |
| 1227139200000 | 208.11 |
| 1227225600000 | 208.16 |
| 1227484800000 | 216.97 |
| 1227571200000 | 222.48 |
| 1227657600000 | 228.18 |
| 1227744000000 | 233.77 |
| 1227830400000 | 234.5 |
| 1228089600000 | 227.85 |
| 1228176000000 | 222.93 |
| 1228262400000 | 223.52 |
| 1228348800000 | 222.69 |
| 1228435200000 | 220.88 |
| 1228694400000 | 237.66 |
| 1228780800000 | 238.27 |
| 1228867200000 | 248.75 |
| 1228953600000 | 251.98 |
| 1229040000000 | 245.4 |
| 1229299200000 | 250.54 |
| 1229385600000 | 254.58 |
| 1229472000000 | 259.91 |
| 1229558400000 | 262.6 |
| 1229644800000 | 259.79 |
| 1229904000000 | 253.41 |
| 1229990400000 | 248.12 |
| 1230076800000 | 247.23 |
| 1230163200000 | 247.25 |
| 1230249600000 | 247.02 |
| 1230508800000 | 249.8 |
| 1230595200000 | 254.06 |
| 1230681600000 | 254.14 |
| 1230854400000 | 260.09 |
| 1231113600000 | 267.78 |
| 1231200000000 | 272.15 |
| 1231286400000 | 267.97 |
| 1231372800000 | 260.07 |
| 1231459200000 | 257.16 |
| 1231718400000 | 248.79 |
| 1231804800000 | 247.98 |
| 1231891200000 | 243.71 |
| 1231977600000 | 236.4 |
| 1232064000000 | 241.93 |
| 1232323200000 | 240.31 |
| 1232409600000 | 232.46 |
| 1232496000000 | 231.41 |
| 1232582400000 | 231.07 |
| 1232668800000 | 227.56 |
| 1232928000000 | 231.74 |
| 1233014400000 | 232.78 |
| 1233100800000 | 239.88 |
| 1233187200000 | 238.81 |
| 1233273600000 | 236.99 |
| 1233532800000 | 232.08 |
| 1233619200000 | 235.96 |
| 1233705600000 | 240.96 |
| 1233792000000 | 240.96 |
| 1233878400000 | 250.69 |
| 1234137600000 | 253.35 |
| 1234224000000 | 251.51 |
| 1234310400000 | 247.76 |
| 1234396800000 | 243.03 |
| 1234483200000 | 248.15 |
| 1234742400000 | 244.63 |
| 1234828800000 | 232.38 |
| 1234915200000 | 230.22 |
| 1235001600000 | 232.34 |
| 1235088000000 | 223.9 |
| 1235347200000 | 227.49 |
| 1235433600000 | 223.77 |
| 1235520000000 | 225.08 |
| 1235606400000 | 226.39 |
| 1235692800000 | 223.29 |
| 1235952000000 | 212.73 |
| 1236038400000 | 213.14 |
| 1236124800000 | 220.85 |
| 1236211200000 | 218.69 |
| 1236297600000 | 219.06 |
| 1236556800000 | 218.07 |
| 1236643200000 | 226.08 |
| 1236729600000 | 230.57 |
| 1236816000000 | 231.92 |
| 1236902400000 | 237.34 |
| 1237161600000 | 242.25 |
| 1237248000000 | 244.24 |
| 1237334400000 | 243.02 |
| 1237420800000 | 249.18 |
| 1237507200000 | 250.31 |
| 1237766400000 | 261.45 |
| 1237852800000 | 262.7 |
| 1237939200000 | 265.64 |
| 1238025600000 | 270.84 |
| 1238112000000 | 266.89 |
| 1238371200000 | 253.59 |
| 1238457600000 | 257.54 |
| 1238544000000 | 262.62 |
| 1238630400000 | 277.63 |
| 1238716800000 | 279.87 |
| 1238976000000 | 282.67 |
| 1239062400000 | 279.27 |
| 1239148800000 | 276.92 |
| 1239235200000 | 287.22 |
| 1239321600000 | 289.47 |
| 1239580800000 | 290.71 |
| 1239667200000 | 292.18 |
| 1239753600000 | 290.79 |
| 1239840000000 | 293.47 |
| 1239926400000 | 291.16 |
| 1240185600000 | 286.99 |
| 1240272000000 | 284.65 |
| 1240358400000 | 286.3 |
| 1240444800000 | 290.64 |
| 1240531200000 | 294.22 |
| 1240790400000 | 287.79 |
| 1240876800000 | 283.3 |
| 1240963200000 | 293.32 |
| 1241049600000 | 301.9 |
| 1241136000000 | 301.87 |
| 1241395200000 | 317.75 |
| 1241481600000 | 319.29 |
| 1241568000000 | 322.73 |
| 1241654400000 | 324.76 |
| 1241740800000 | 329.61 |
| 1242000000000 | 329.44 |
| 1242086400000 | 328.13 |
| 1242172800000 | 322.91 |
| 1242259200000 | 318.08 |
| 1242345600000 | 321.9 |
| 1242604800000 | 331.58 |
| 1242691200000 | 339.55 |
| 1242777600000 | 344.91 |
| 1242864000000 | 338.25 |
| 1242950400000 | 340.38 |
| 1243209600000 | 340.88 |
| 1243296000000 | 337.45 |
| 1243382400000 | 343.64 |
| 1243468800000 | 347.18 |
| 1243555200000 | 352.72 |
| 1243814400000 | 365.9 |
| 1243900800000 | 363.48 |
| 1243987200000 | 357.78 |
| 1244073600000 | 356.04 |
| 1244160000000 | 358.27 |
| 1244419200000 | 351 |
| 1244505600000 | 350.57 |
| 1244592000000 | 358.56 |
| 1244678400000 | 359.43 |
| 1244764800000 | 359.6 |
| 1245024000000 | 350.23 |
| 1245110400000 | 348.71 |
| 1245196800000 | 341.02 |
| 1245283200000 | 338.5 |
| 1245369600000 | 341.83 |
| 1245628800000 | 334.94 |
| 1245715200000 | 329.26 |
| 1245801600000 | 337.33 |
| 1245888000000 | 340.67 |
| 1245974400000 | 345.74 |
| 1246233600000 | 347.46 |
| 1246320000000 | 346.81 |
| 1246406400000 | 352.78 |
| 1246492800000 | 349.73 |
| 1246579200000 | 349.3 |
| 1246838400000 | 342.68 |
| 1246924800000 | 342.72 |
| 1247011200000 | 337.4 |
| 1247097600000 | 338.17 |
| 1247184000000 | 335.21 |
| 1247443200000 | 329.47 |
| 1247529600000 | 336.47 |
| 1247616000000 | 349.26 |
| 1247702400000 | 353.06 |
| 1247788800000 | 357.34 |
| 1248048000000 | 368.22 |
| 1248134400000 | 370.21 |
| 1248220800000 | 368.8 |
| 1248307200000 | 375.76 |
| 1248393600000 | 376.9 |
| 1248652800000 | 380.52 |
| 1248739200000 | 381.25 |
| 1248825600000 | 375.43 |
| 1248912000000 | 381.5 |
| 1248998400000 | 386.12 |
| 1249257600000 | 395.41 |
| 1249344000000 | 394 |
| 1249430400000 | 391.36 |
| 1249516800000 | 390.95 |
| 1249603200000 | 390.27 |
| 1249862400000 | 390.01 |
| 1249948800000 | 384.91 |
| 1250035200000 | 383.82 |
| 1250121600000 | 390.69 |
| 1250208000000 | 389.69 |
| 1250467200000 | 375.46 |
| 1250553600000 | 378.1 |
| 1250640000000 | 377.27 |
| 1250726400000 | 383.83 |
| 1250812800000 | 388.75 |
| 1251072000000 | 396 |
| 1251158400000 | 394.48 |
| 1251244800000 | 391.7 |
| 1251331200000 | 388.38 |
| 1251417600000 | 392.45 |
| 1251676800000 | 387.45 |
| 1251763200000 | 388.77 |
| 1251849600000 | 383.17 |
| 1251936000000 | 387.17 |
| 1252022400000 | 391.79 |
| 1252281600000 | 397.17 |
| 1252368000000 | 404.57 |
| 1252454400000 | 404.96 |
| 1252540800000 | 408.15 |
| 1252627200000 | 411.3 |
| 1252886400000 | 407.36 |
| 1252972800000 | 412.54 |
| 1253059200000 | 421.85 |
| 1253145600000 | 424.99 |
| 1253232000000 | 425.07 |
| 1253491200000 | 420.91 |
| 1253577600000 | 425.91 |
| 1253664000000 | 423.93 |
| 1253750400000 | 419.15 |
| 1253836800000 | 419.09 |
| 1254096000000 | 418.53 |
| 1254182400000 | 422.47 |
| 1254268800000 | 422.66 |
| 1254355200000 | 421.5 |
| 1254441600000 | 416.75 |
| 1254700800000 | 418.97 |
| 1254787200000 | 427.33 |
| 1254873600000 | 428.67 |
| 1254960000000 | 433.59 |
| 1255046400000 | 437.31 |
| 1255305600000 | 439.84 |
| 1255392000000 | 439.42 |
| 1255478400000 | 449.82 |
| 1255564800000 | 452.04 |
| 1255651200000 | 447.23 |
| 1255910400000 | 451.98 |
| 1255996800000 | 450.46 |
| 1256083200000 | 448.28 |
| 1256169600000 | 444.99 |
| 1256256000000 | 447.99 |
| 1256515200000 | 446.9 |
| 1256601600000 | 437.75 |
| 1256688000000 | 423.52 |
| 1256774400000 | 426.25 |
| 1256860800000 | 422.7 |
| 1257120000000 | 421.14 |
| 1257206400000 | 417.08 |
| 1257292800000 | 427.39 |
| 1257379200000 | 429.53 |
| 1257465600000 | 432.58 |
| 1257724800000 | 443.62 |
| 1257811200000 | 445.43 |
| 1257897600000 | 449.35 |
| 1257984000000 | 443.64 |
| 1258070400000 | 445.85 |
| 1258329600000 | 455.46 |
| 1258416000000 | 454.15 |
| 1258502400000 | 455.37 |
| 1258588800000 | 448.97 |
| 1258675200000 | 447.35 |
| 1258934400000 | 453.14 |
| 1259020800000 | 450.94 |
| 1259107200000 | 453.62 |
| 1259193600000 | 443.19 |
| 1259280000000 | 435.83 |
| 1259539200000 | 441.19 |
| 1259625600000 | 450.51 |
| 1259712000000 | 454.59 |
| 1259798400000 | 457.04 |
| 1259884800000 | 456.46 |
| 1260144000000 | 454.95 |
| 1260230400000 | 449.84 |
| 1260316800000 | 447.09 |
| 1260403200000 | 448.52 |
| 1260489600000 | 452.14 |
| 1260748800000 | 454.91 |
| 1260835200000 | 453.54 |
| 1260921600000 | 453.56 |
| 1261008000000 | 444.96 |
| 1261094400000 | 443.13 |
| 1261353600000 | 441.35 |
| 1261440000000 | 444.99 |
| 1261526400000 | 449.57 |
| 1261612800000 | 454.25 |
| 1261699200000 | 454.36 |
| 1261958400000 | 458.16 |
| 1262044800000 | 458.72 |
| 1262131200000 | 458.56 |
| 1262217600000 | 462.34 |
| 1262563200000 | 469.85 |
| 1262649600000 | 474.48 |
| 1262736000000 | 477.25 |
| 1262822400000 | 473.77 |
| 1262908800000 | 474.85 |
| 1263168000000 | 480.82 |
| 1263254400000 | 476.95 |
| 1263340800000 | 472.97 |
| 1263427200000 | 473.83 |
| 1263513600000 | 472.35 |
| 1263772800000 | 474.13 |
| 1263859200000 | 474.13 |
| 1263945600000 | 467.11 |
| 1264032000000 | 460.14 |
| 1264118400000 | 451.1 |
| 1264377600000 | 448.93 |
| 1264464000000 | 439.64 |
| 1264550400000 | 435.58 |
| 1264636800000 | 441.26 |
| 1264723200000 | 437.83 |
| 1264982400000 | 438.15 |
| 1265068800000 | 440.98 |
| 1265155200000 | 445.98 |
| 1265241600000 | 434.78 |
| 1265328000000 | 417.94 |
| 1265587200000 | 418.48 |
| 1265673600000 | 425.55 |
| 1265760000000 | 426.93 |
| 1265846400000 | 431.5 |
| 1265932800000 | 431.12 |
| 1266192000000 | 432.74 |
| 1266278400000 | 436.72 |
| 1266364800000 | 442.81 |
| 1266451200000 | 441.82 |
| 1266537600000 | 437.99 |
| 1266796800000 | 442.58 |
| 1266883200000 | 440.74 |
| 1266969600000 | 436.91 |
| 1267056000000 | 431.41 |
| 1267142400000 | 437.72 |
| 1267401600000 | 443.23 |
| 1267488000000 | 448.81 |
| 1267574400000 | 452.63 |
| 1267660800000 | 450.96 |
| 1267747200000 | 457.24 |
| 1268006400000 | 462.29 |
| 1268092800000 | 461.95 |
| 1268179200000 | 465.3 |
| 1268265600000 | 463.09 |
| 1268352000000 | 464.88 |
| 1268611200000 | 460.4 |
| 1268697600000 | 464.4 |
| 1268784000000 | 471.62 |
| 1268870400000 | 469.52 |
| 1268956800000 | 468.47 |
| 1269216000000 | 465.18 |
| 1269302400000 | 467.11 |
| 1269388800000 | 466.24 |
| 1269475200000 | 465.97 |
| 1269561600000 | 467.67 |
| 1269820800000 | 473.19 |
| 1269907200000 | 475.88 |
| 1269993600000 | 476.72 |
| 1270080000000 | 485.01 |
| 1270166400000 | 485.69 |
| 1270425600000 | 489.51 |
| 1270512000000 | 491.38 |
| 1270598400000 | 492.72 |
| 1270684800000 | 489.5 |
| 1270771200000 | 492.81 |
| 1271030400000 | 492.03 |
| 1271116800000 | 488.8 |
| 1271203200000 | 495.38 |
| 1271289600000 | 496.04 |
| 1271376000000 | 488.7 |
| 1271635200000 | 478.72 |
| 1271721600000 | 484.32 |
| 1271808000000 | 486.38 |
| 1271894400000 | 483.22 |
| 1271980800000 | 485.19 |
| 1272240000000 | 490.62 |
| 1272326400000 | 483.61 |
| 1272412800000 | 476.49 |
| 1272499200000 | 480.88 |
| 1272585600000 | 483.06 |
| 1272844800000 | 477.99 |
| 1272931200000 | 468.8 |
| 1273017600000 | 459.78 |
| 1273104000000 | 449.94 |
| 1273190400000 | 438.53 |
| 1273449600000 | 458.21 |
| 1273536000000 | 453.87 |
| 1273622400000 | 458.37 |
| 1273708800000 | 461.96 |
| 1273795200000 | 454.32 |
| 1274054400000 | 445.84 |
| 1274140800000 | 445.9 |
| 1274227200000 | 431.89 |
| 1274313600000 | 417.68 |
| 1274400000000 | 419.5 |
| 1274659200000 | 421.77 |
| 1274745600000 | 404.1 |
| 1274832000000 | 418.25 |
| 1274918400000 | 428.21 |
| 1275004800000 | 434.53 |
| 1275264000000 | 438.8 |
| 1275350400000 | 430.05 |
| 1275436800000 | 430.85 |
| 1275523200000 | 438.67 |
| 1275609600000 | 432.87 |
| 1275868800000 | 421.33 |
| 1275955200000 | 421.26 |
| 1276041600000 | 423.53 |
| 1276128000000 | 429.67 |
| 1276214400000 | 434.61 |
| 1276473600000 | 441.17 |
| 1276560000000 | 444.09 |
| 1276646400000 | 446.5 |
| 1276732800000 | 447.99 |
| 1276819200000 | 451.17 |
| 1277078400000 | 462.51 |
| 1277164800000 | 457.44 |
| 1277251200000 | 453.78 |
| 1277337600000 | 450.2 |
| 1277424000000 | 447.67 |
| 1277683200000 | 450.01 |
| 1277769600000 | 437.95 |
| 1277856000000 | 434.54 |
| 1277942400000 | 430.12 |
| 1278028800000 | 433.1 |
| 1278288000000 | 433.67 |
| 1278374400000 | 442.07 |
| 1278460800000 | 442.36 |
| 1278547200000 | 447.83 |
| 1278633600000 | 452.95 |
| 1278892800000 | 453.08 |
| 1278979200000 | 455.43 |
| 1279065600000 | 455.81 |
| 1279152000000 | 453.93 |
| 1279238400000 | 450.35 |
| 1279497600000 | 448.92 |
| 1279584000000 | 452.91 |
| 1279670400000 | 458.43 |
| 1279756800000 | 463.21 |
| 1279843200000 | 466.61 |
| 1280102400000 | 469.09 |
| 1280188800000 | 472.13 |
| 1280275200000 | 472.16 |
| 1280361600000 | 473.56 |
| 1280448000000 | 471.94 |
| 1280707200000 | 482.25 |
| 1280793600000 | 480.81 |
| 1280880000000 | 481.48 |
| 1280966400000 | 483.06 |
| 1281052800000 | 483.28 |
| 1281312000000 | 485.43 |
| 1281398400000 | 478.94 |
| 1281484800000 | 469.46 |
| 1281571200000 | 466.6 |
| 1281657600000 | 468.86 |
| 1281916800000 | 471.32 |
| 1282003200000 | 475.79 |
| 1282089600000 | 476.08 |
| 1282176000000 | 475.42 |
| 1282262400000 | 470.82 |
| 1282521600000 | 470.54 |
| 1282608000000 | 464.14 |
| 1282694400000 | 458.69 |
| 1282780800000 | 461 |
| 1282867200000 | 463.53 |
| 1283126400000 | 464.69 |
| 1283212800000 | 463.45 |
| 1283299200000 | 473.36 |
| 1283385600000 | 476.95 |
| 1283472000000 | 481.2 |
| 1283731200000 | 484.46 |
| 1283817600000 | 481.87 |
| 1283904000000 | 481.71 |
| 1283990400000 | 483.76 |
| 1284076800000 | 486.15 |
| 1284336000000 | 495.5 |
| 1284422400000 | 496.1 |
| 1284508800000 | 497.64 |
| 1284595200000 | 493.86 |
| 1284681600000 | 496.34 |
| 1284940800000 | 500.07 |
| 1285027200000 | 499.47 |
| 1285113600000 | 500.84 |
| 1285200000000 | 500.55 |
| 1285286400000 | 503.96 |
| 1285545600000 | 508.13 |
| 1285632000000 | 508.59 |
| 1285718400000 | 513.36 |
| 1285804800000 | 515.58 |
| 1285891200000 | 520.79 |
| 1286150400000 | 522.62 |
| 1286236800000 | 525.73 |
| 1286323200000 | 531.61 |
| 1286409600000 | 530.58 |
| 1286496000000 | 529.58 |
| 1286755200000 | 532.55 |
| 1286841600000 | 528.06 |
| 1286928000000 | 536.59 |
| 1287014400000 | 541.35 |
| 1287100800000 | 539.28 |
| 1287360000000 | 534.84 |
| 1287446400000 | 526.59 |
| 1287532800000 | 529.05 |
| 1287619200000 | 531.67 |
| 1287705600000 | 532.4 |
| 1287964800000 | 537.15 |
| 1288051200000 | 537.6 |
| 1288137600000 | 529.32 |
| 1288224000000 | 531.09 |
| 1288310400000 | 531.44 |
| 1288569600000 | 538.51 |
| 1288656000000 | 540.64 |
| 1288742400000 | 544.37 |
| 1288828800000 | 553.8 |
| 1288915200000 | 555.21 |
| 1289174400000 | 554.23 |
| 1289260800000 | 555.95 |
| 1289347200000 | 552.6 |
| 1289433600000 | 546.86 |
| 1289520000000 | 539.33 |
| 1289779200000 | 536.77 |
| 1289865600000 | 530.36 |
| 1289952000000 | 528.42 |
| 1290038400000 | 536.9 |
| 1290124800000 | 537.17 |
| 1290384000000 | 537.64 |
| 1290470400000 | 526.46 |
| 1290556800000 | 529.97 |
| 1290643200000 | 531.17 |
| 1290729600000 | 521.86 |
| 1290988800000 | 521.05 |
| 1291075200000 | 520 |
| 1291161600000 | 531.71 |
| 1291248000000 | 539.67 |
| 1291334400000 | 543.18 |
| 1291593600000 | 545.08 |
| 1291680000000 | 546.96 |
| 1291766400000 | 540.15 |
| 1291852800000 | 541.26 |
| 1291939200000 | 540.68 |
| 1292198400000 | 550.65 |
| 1292284800000 | 553.3 |
| 1292371200000 | 549.63 |
| 1292457600000 | 546.65 |
| 1292544000000 | 548.38 |
| 1292803200000 | 546.48 |
| 1292889600000 | 553.08 |
| 1292976000000 | 554.1 |
| 1293062400000 | 554.7 |
| 1293148800000 | 554.42 |
| 1293408000000 | 553.68 |
| 1293494400000 | 554.37 |
| 1293580800000 | 560.29 |
| 1293667200000 | 565.04 |
| 1293753600000 | 568.11 |
| 1294012800000 | 573.6 |
| 1294099200000 | 573.58 |
| 1294185600000 | 571.03 |
| 1294272000000 | 567.5 |
| 1294358400000 | 562.8 |
| 1294617600000 | 557.91 |
| 1294704000000 | 561.89 |
| 1294790400000 | 572.01 |
| 1294876800000 | 571.66 |
| 1294963200000 | 569.92 |
| 1295222400000 | 567.51 |
| 1295308800000 | 570.2 |
| 1295395200000 | 570.98 |
| 1295481600000 | 562.07 |
| 1295568000000 | 559.87 |
| 1295827200000 | 559.97 |
| 1295913600000 | 559.68 |
| 1296000000000 | 562.18 |
| 1296086400000 | 562.42 |
| 1296172800000 | 554.8 |
| 1296432000000 | 550.62 |
| 1296518400000 | 555.91 |
| 1296604800000 | 557.61 |
| 1296691200000 | 555.96 |
| 1296777600000 | 554.48 |
| 1297036800000 | 554.8 |
| 1297123200000 | 554.84 |
| 1297209600000 | 547.23 |
| 1297296000000 | 537.79 |
| 1297382400000 | 537.97 |
| 1297641600000 | 543.24 |
| 1297728000000 | 543.04 |
| 1297814400000 | 545.17 |
| 1297900800000 | 546.61 |
| 1297987200000 | 551.14 |
| 1298246400000 | 551.53 |
| 1298332800000 | 542.7 |
| 1298419200000 | 540.47 |
| 1298505600000 | 536.17 |
| 1298592000000 | 542.08 |
| 1298851200000 | 545.37 |
| 1298937600000 | 546.78 |
| 1299024000000 | 547.53 |
| 1299110400000 | 554.63 |
| 1299196800000 | 559.9 |
| 1299456000000 | 556.09 |
| 1299542400000 | 557.95 |
| 1299628800000 | 558.34 |
| 1299715200000 | 548.68 |
| 1299801600000 | 545.62 |
| 1300060800000 | 550.52 |
| 1300147200000 | 540.12 |
| 1300233600000 | 541.78 |
| 1300320000000 | 540.85 |
| 1300406400000 | 544 |
| 1300665600000 | 549.29 |
| 1300752000000 | 554.24 |
| 1300838400000 | 556.37 |
| 1300924800000 | 561.39 |
| 1301011200000 | 565.65 |
| 1301270400000 | 563.36 |
| 1301356800000 | 565.58 |
| 1301443200000 | 573.47 |
| 1301529600000 | 579.92 |
| 1301616000000 | 586.73 |
| 1301875200000 | 590.1 |
| 1301961600000 | 591.55 |
| 1302048000000 | 593.99 |
| 1302134400000 | 594.38 |
| 1302220800000 | 596.04 |
| 1302480000000 | 593.33 |
| 1302566400000 | 582.29 |
| 1302652800000 | 585.75 |
| 1302739200000 | 583.64 |
| 1302825600000 | 584.27 |
| 1303084800000 | 573.99 |
| 1303171200000 | 577.53 |
| 1303257600000 | 591.69 |
| 1303344000000 | 596.76 |
| 1303430400000 | 596.79 |
| 1303689600000 | 599.5 |
| 1303776000000 | 599.47 |
| 1303862400000 | 598.5 |
| 1303948800000 | 598.1 |
| 1304035200000 | 600.36 |
| 1304294400000 | 601.07 |
| 1304380800000 | 590.47 |
| 1304467200000 | 583.29 |
| 1304553600000 | 578.71 |
| 1304640000000 | 579.47 |
| 1304899200000 | 578.31 |
| 1304985600000 | 581.45 |
| 1305072000000 | 580.18 |
| 1305158400000 | 571.59 |
| 1305244800000 | 569.41 |
| 1305504000000 | 566.03 |
| 1305590400000 | 565.06 |
| 1305676800000 | 569.64 |
| 1305763200000 | 569.25 |
| 1305849600000 | 569.58 |
| 1306108800000 | 557.03 |
| 1306195200000 | 563.14 |
| 1306281600000 | 559.22 |
| 1306368000000 | 567.07 |
| 1306454400000 | 574.41 |
| 1306713600000 | 574.32 |
| 1306800000000 | 584.03 |
| 1306886400000 | 583.21 |
| 1306972800000 | 581.11 |
| 1307059200000 | 579.3 |
| 1307318400000 | 575.68 |
| 1307404800000 | 578.79 |
| 1307491200000 | 575.73 |
| 1307577600000 | 574.35 |
| 1307664000000 | 568.12 |
| 1307923200000 | 566.22 |
| 1308009600000 | 571.34 |
| 1308096000000 | 567.3 |
| 1308182400000 | 556.93 |
| 1308268800000 | 556.85 |
| 1308528000000 | 554.12 |
| 1308614400000 | 560.58 |
| 1308700800000 | 561.88 |
| 1308787200000 | 555.52 |
| 1308873600000 | 560.14 |
| 1309132800000 | 558.86 |
| 1309219200000 | 563.61 |
| 1309305600000 | 569.71 |
| 1309392000000 | 576.49 |
| 1309478400000 | 582.37 |
| 1309737600000 | 588.14 |
| 1309824000000 | 586.06 |
| 1309910400000 | 583.47 |
| 1309996800000 | 586.94 |
| 1310083200000 | 585.13 |
| 1310342400000 | 574.07 |
| 1310428800000 | 564.25 |
| 1310515200000 | 572.11 |
| 1310601600000 | 570.49 |
| 1310688000000 | 570.48 |
| 1310947200000 | 564.67 |
| 1311033600000 | 568.27 |
| 1311120000000 | 571.55 |
| 1311206400000 | 575.23 |
| 1311292800000 | 579.95 |
| 1311552000000 | 577.33 |
| 1311638400000 | 582.03 |
| 1311724800000 | 577.79 |
| 1311811200000 | 576.7 |
| 1311897600000 | 573.07 |
| 1312156800000 | 577.74 |
| 1312243200000 | 566.79 |
| 1312329600000 | 554.46 |
| 1312416000000 | 539.04 |
| 1312502400000 | 523.61 |
| 1312761600000 | 496.57 |
| 1312848000000 | 486.8 |
| 1312934400000 | 491.69 |
| 1313020800000 | 508.28 |
| 1313107200000 | 496.48 |
| 1313366400000 | 509.09 |
| 1313452800000 | 512.25 |
| 1313539200000 | 515.96 |
| 1313625600000 | 501.86 |
| 1313712000000 | 489.92 |
| 1313971200000 | 488.45 |
| 1314057600000 | 499.54 |
| 1314144000000 | 496.58 |
| 1314230400000 | 493.44 |
| 1314316800000 | 495.16 |
| 1314576000000 | 510.61 |
| 1314662400000 | 513.86 |
| 1314748800000 | 523.64 |
| 1314835200000 | 526.38 |
| 1314921600000 | 517.81 |
| 1315180800000 | 501.71 |
| 1315267200000 | 501.35 |
| 1315353600000 | 512.75 |
| 1315440000000 | 515.47 |
| 1315526400000 | 503.8 |
| 1315785600000 | 493.48 |
| 1315872000000 | 490.55 |
| 1315958400000 | 485.03 |
| 1316044800000 | 492.43 |
| 1316131200000 | 498.57 |
| 1316390400000 | 484.44 |
| 1316476800000 | 485.1 |
| 1316563200000 | 479.23 |
| 1316649600000 | 449.44 |
| 1316736000000 | 439.23 |
| 1316995200000 | 433.68 |
| 1317081600000 | 455.21 |
| 1317168000000 | 453.27 |
| 1317254400000 | 454.98 |
| 1317340800000 | 447.15 |
| 1317600000000 | 433.49 |
| 1317686400000 | 422.67 |
| 1317772800000 | 425.04 |
| 1317859200000 | 439.08 |
| 1317945600000 | 448.63 |
| 1318204800000 | 457.23 |
| 1318291200000 | 463.25 |
| 1318377600000 | 470.21 |
| 1318464000000 | 473.06 |
| 1318550400000 | 476.28 |
| 1318809600000 | 478.44 |
| 1318896000000 | 471.81 |
| 1318982400000 | 475.62 |
| 1319068800000 | 462.99 |
| 1319155200000 | 469.79 |
| 1319414400000 | 484.95 |
| 1319500800000 | 486.52 |
| 1319587200000 | 489.32 |
| 1319673600000 | 506.16 |
| 1319760000000 | 514.41 |
| 1320019200000 | 506.94 |
| 1320105600000 | 493.69 |
| 1320192000000 | 497.44 |
| 1320278400000 | 496.31 |
| 1320364800000 | 504.52 |
| 1320624000000 | 504.77 |
| 1320710400000 | 505.57 |
| 1320796800000 | 499.78 |
| 1320883200000 | 487.31 |
| 1320969600000 | 496.56 |
| 1321228800000 | 498.82 |
| 1321315200000 | 496.16 |
| 1321401600000 | 491.79 |
| 1321488000000 | 487.64 |
| 1321574400000 | 478.05 |
| 1321833600000 | 465.07 |
| 1321920000000 | 463.95 |
| 1322006400000 | 451.96 |
| 1322092800000 | 452.5 |
| 1322179200000 | 447.91 |
| 1322438400000 | 461.31 |
| 1322524800000 | 464.89 |
| 1322611200000 | 475.11 |
| 1322697600000 | 490.57 |
| 1322784000000 | 491.99 |
| 1323043200000 | 495.32 |
| 1323129600000 | 488.91 |
| 1323216000000 | 491.61 |
| 1323302400000 | 486.02 |
| 1323388800000 | 478.99 |
| 1323648000000 | 474.34 |
| 1323734400000 | 470.59 |
| 1323820800000 | 463.84 |
| 1323907200000 | 459.59 |
| 1323993600000 | 462.55 |
| 1324252800000 | 454.76 |
| 1324339200000 | 461.55 |
| 1324425600000 | 469.14 |
| 1324512000000 | 471.13 |
| 1324598400000 | 474.92 |
| 1324857600000 | 474.89 |
| 1324944000000 | 472.88 |
| 1325030400000 | 467.17 |
| 1325116800000 | 468.46 |
| 1325203200000 | 469.8 |
| 1325462400000 | 469.92 |
| 1325548800000 | 481.73 |
| 1325635200000 | 481.09 |
| 1325721600000 | 478.17 |
| 1325808000000 | 474.96 |
| 1326067200000 | 477.08 |
| 1326153600000 | 487.15 |
| 1326240000000 | 486.63 |
| 1326326400000 | 489.8 |
| 1326412800000 | 489.7 |
| 1326672000000 | 489.82 |
| 1326758400000 | 499.71 |
| 1326844800000 | 503.76 |
| 1326931200000 | 509.53 |
| 1327017600000 | 511.15 |
| 1327276800000 | 513.46 |
| 1327363200000 | 512.63 |
| 1327449600000 | 514.1 |
| 1327536000000 | 522.17 |
| 1327622400000 | 522.66 |
| 1327881600000 | 517.44 |
| 1327968000000 | 524.69 |
| 1328054400000 | 530.33 |
| 1328140800000 | 537.28 |
| 1328227200000 | 540.25 |
| 1328486400000 | 540.01 |
| 1328572800000 | 540.37 |
| 1328659200000 | 546.57 |
| 1328745600000 | 546.32 |
| 1328832000000 | 535.78 |
| 1329091200000 | 542.03 |
| 1329177600000 | 539.23 |
| 1329264000000 | 545.09 |
| 1329350400000 | 539.84 |
| 1329436800000 | 546.7 |
| 1329696000000 | 549.73 |
| 1329782400000 | 549.14 |
| 1329868800000 | 548.92 |
| 1329955200000 | 546.24 |
| 1330041600000 | 551.45 |
| 1330300800000 | 545.34 |
| 1330387200000 | 552.16 |
| 1330473600000 | 558.31 |
| 1330560000000 | 557.36 |
| 1330646400000 | 558.83 |
| 1330905600000 | 551.17 |
| 1330992000000 | 538.62 |
| 1331078400000 | 536.82 |
| 1331164800000 | 544.31 |
| 1331251200000 | 547.16 |
| 1331510400000 | 542.66 |
| 1331596800000 | 551.59 |
| 1331683200000 | 551.88 |
| 1331769600000 | 550.66 |
| 1331856000000 | 549.63 |
| 1332115200000 | 548.51 |
| 1332201600000 | 542.67 |
| 1332288000000 | 541.01 |
| 1332374400000 | 537.42 |
| 1332460800000 | 537.69 |
| 1332720000000 | 539.63 |
| 1332806400000 | 545.11 |
| 1332892800000 | 538.91 |
| 1332979200000 | 532.41 |
| 1333065600000 | 537.96 |
| 1333324800000 | 541.42 |
| 1333411200000 | 545.88 |
| 1333497600000 | 535.82 |
| 1333584000000 | 535.12 |
| 1333670400000 | 534.54 |
| 1333929600000 | 531.53 |
| 1334016000000 | 526.37 |
| 1334102400000 | 526.66 |
| 1334188800000 | 531.2 |
| 1334275200000 | 532.08 |
| 1334534400000 | 527.83 |
| 1334620800000 | 527.99 |
| 1334707200000 | 529.63 |
| 1334793600000 | 530.35 |
| 1334880000000 | 529.46 |
| 1335139200000 | 523.01 |
| 1335225600000 | 525.46 |
| 1335312000000 | 524.97 |
| 1335398400000 | 526.28 |
| 1335484800000 | 529.03 |
| 1335744000000 | 532.64 |
| 1335830400000 | 532.48 |
| 1335916800000 | 534.9 |
| 1336003200000 | 530.77 |
| 1336089600000 | 523.88 |
| 1336348800000 | 518.57 |
| 1336435200000 | 514.64 |
| 1336521600000 | 506.31 |
| 1336608000000 | 508.21 |
| 1336694400000 | 503.48 |
| 1336953600000 | 492.97 |
| 1337040000000 | 490.51 |
| 1337126400000 | 480.14 |
| 1337212800000 | 477.37 |
| 1337299200000 | 469.62 |
| 1337558400000 | 473.66 |
| 1337644800000 | 477.19 |
| 1337731200000 | 464.85 |
| 1337817600000 | 467.2 |
| 1337904000000 | 467.14 |
| 1338163200000 | 471.59 |
| 1338249600000 | 477.79 |
| 1338336000000 | 470.55 |
| 1338422400000 | 470.91 |
| 1338508800000 | 464.65 |
| 1338768000000 | 459.41 |
| 1338854400000 | 461.81 |
| 1338940800000 | 469.81 |
| 1339027200000 | 475.57 |
| 1339113600000 | 470.23 |
| 1339372800000 | 474.46 |
| 1339459200000 | 473.18 |
| 1339545600000 | 476.66 |
| 1339632000000 | 474.38 |
| 1339718400000 | 480.03 |
| 1339977600000 | 485.55 |
| 1340064000000 | 490.86 |
| 1340150400000 | 493.56 |
| 1340236800000 | 485.67 |
| 1340323200000 | 477.7 |
| 1340582400000 | 470.87 |
| 1340668800000 | 473.05 |
| 1340755200000 | 476.81 |
| 1340841600000 | 473.89 |
| 1340928000000 | 489.96 |
| 1341187200000 | 492.73 |
| 1341273600000 | 501.17 |
| 1341360000000 | 501.38 |
| 1341446400000 | 500.48 |
| 1341532800000 | 494.77 |
| 1341792000000 | 490.33 |
| 1341878400000 | 489.07 |
| 1341964800000 | 488.06 |
| 1342051200000 | 478.6 |
| 1342137600000 | 485.12 |
| 1342396800000 | 485.55 |
| 1342483200000 | 489.67 |
| 1342569600000 | 489.06 |
| 1342656000000 | 494.56 |
| 1342742400000 | 492.21 |
| 1343001600000 | 479.46 |
| 1343088000000 | 478.1 |
| 1343174400000 | 476.76 |
| 1343260800000 | 483.02 |
| 1343347200000 | 496.35 |
| 1343606400000 | 500.6 |
| 1343692800000 | 502.73 |
| 1343779200000 | 503.53 |
| 1343865600000 | 498.51 |
| 1343952000000 | 503.38 |
| 1344211200000 | 510.88 |
| 1344297600000 | 511.17 |
| 1344384000000 | 512.55 |
| 1344470400000 | 517.15 |
| 1344556800000 | 516.7 |
| 1344816000000 | 513.79 |
| 1344902400000 | 516.18 |
| 1344988800000 | 515.17 |
| 1345075200000 | 516.07 |
| 1345161600000 | 513.52 |
| 1345420800000 | 512.42 |
| 1345507200000 | 515.48 |
| 1345593600000 | 513.24 |
| 1345680000000 | 515.65 |
| 1345766400000 | 511.46 |
| 1346025600000 | 509.2 |
| 1346112000000 | 507.42 |
| 1346198400000 | 504.94 |
| 1346284800000 | 499.75 |
| 1346371200000 | 500.94 |
| 1346630400000 | 503.85 |
| 1346716800000 | 500.96 |
| 1346803200000 | 496.8 |
| 1346889600000 | 503.18 |
| 1346976000000 | 512.58 |
| 1347235200000 | 513.41 |
| 1347321600000 | 514.99 |
| 1347408000000 | 517.7 |
| 1347494400000 | 519.92 |
| 1347580800000 | 537.23 |
| 1347840000000 | 535.76 |
| 1347926400000 | 532.46 |
| 1348012800000 | 533.19 |
| 1348099200000 | 528.25 |
| 1348185600000 | 531.8 |
| 1348444800000 | 530.61 |
| 1348531200000 | 528.48 |
| 1348617600000 | 522.76 |
| 1348704000000 | 526.7 |
| 1348790400000 | 529.9 |
| 1349049600000 | 530.93 |
| 1349136000000 | 532.01 |
| 1349222400000 | 529.93 |
| 1349308800000 | 530.83 |
| 1349395200000 | 532.68 |
| 1349654400000 | 527.01 |
| 1349740800000 | 526.14 |
| 1349827200000 | 523.76 |
| 1349913600000 | 526.3 |
| 1350000000000 | 526.71 |
| 1350259200000 | 526.6 |
| 1350345600000 | 530.74 |
| 1350432000000 | 535.03 |
| 1350518400000 | 537.39 |
| 1350604800000 | 533.52 |
| 1350864000000 | 533.97 |
| 1350950400000 | 527.92 |
| 1351036800000 | 526.88 |
| 1351123200000 | 529.07 |
| 1351209600000 | 524.65 |
| 1351468800000 | 523.81 |
| 1351555200000 | 524.79 |
| 1351641600000 | 525.34 |
| 1351728000000 | 528.26 |
| 1351814400000 | 530.95 |
| 1352073600000 | 528.81 |
| 1352160000000 | 531.72 |
| 1352246400000 | 531.6 |
| 1352332800000 | 525.14 |
| 1352419200000 | 523.19 |
| 1352678400000 | 522.58 |
| 1352764800000 | 518.54 |
| 1352851200000 | 518.53 |
| 1352937600000 | 515.86 |
| 1353024000000 | 514.09 |
| 1353283200000 | 518.51 |
| 1353369600000 | 519.44 |
| 1353456000000 | 519.98 |
| 1353542400000 | 522.14 |
| 1353628800000 | 528.54 |
| 1353888000000 | 528.15 |
| 1353974400000 | 528.9 |
| 1354060800000 | 525.74 |
| 1354147200000 | 532.2 |
| 1354233600000 | 535.12 |
| 1354492800000 | 536.1 |
| 1354579200000 | 535.55 |
| 1354665600000 | 540.53 |
| 1354752000000 | 542.55 |
| 1354838400000 | 543.49 |
| 1355097600000 | 546.57 |
| 1355184000000 | 549.76 |
| 1355270400000 | 553.76 |
| 1355356800000 | 554.31 |
| 1355443200000 | 554.54 |
| 1355702400000 | 552.99 |
| 1355788800000 | 556.67 |
| 1355875200000 | 560.42 |
| 1355961600000 | 560 |
| 1356048000000 | 554.57 |
| 1356307200000 | 555.51 |
| 1356393600000 | 556.74 |
| 1356480000000 | 557.57 |
| 1356566400000 | 559.08 |
| 1356652800000 | 562.09 |
| 1356912000000 | 561.9 |
| 1357084800000 | 573.66 |
| 1357171200000 | 576.01 |
| 1357257600000 | 573.8 |
| 1357516800000 | 573.22 |
| 1357603200000 | 569.96 |
| 1357689600000 | 571.75 |
| 1357776000000 | 573.95 |
| 1357862400000 | 571.73 |
| 1358121600000 | 576.2 |
| 1358208000000 | 572.67 |
| 1358294400000 | 571.37 |
| 1358380800000 | 572.72 |
| 1358467200000 | 577.59 |
| 1358726400000 | 576.31 |
| 1358812800000 | 577.22 |
| 1358899200000 | 575.83 |
| 1358985600000 | 573.85 |
| 1359072000000 | 571.95 |
| 1359331200000 | 568.24 |
| 1359417600000 | 572.32 |
| 1359504000000 | 571.31 |
| 1359590400000 | 571.93 |
| 1359676800000 | 574.66 |
| 1359936000000 | 574.17 |
| 1360022400000 | 571.33 |
| 1360108800000 | 569.6 |
| 1360195200000 | 567 |
| 1360281600000 | 566.98 |
| 1360540800000 | 566.06 |
| 1360627200000 | 566.19 |
| 1360713600000 | 568.82 |
| 1360800000000 | 569.46 |
| 1360886400000 | 569.84 |
| 1361145600000 | 568.68 |
| 1361232000000 | 568.43 |
| 1361318400000 | 570.88 |
| 1361404800000 | 562.48 |
| 1361491200000 | 562.5 |
| 1361750400000 | 563.89 |
| 1361836800000 | 557.55 |
| 1361923200000 | 559.38 |
| 1362009600000 | 564.2 |
| 1362096000000 | 563.49 |
| 1362355200000 | 556.93 |
| 1362441600000 | 561.59 |
| 1362528000000 | 567.69 |
| 1362614400000 | 567.28 |
| 1362700800000 | 571.56 |
| 1362960000000 | 570.83 |
| 1363046400000 | 568.26 |
| 1363132800000 | 563.37 |
| 1363219200000 | 562.4 |
| 1363305600000 | 559.41 |
| 1363564800000 | 552.7 |
| 1363651200000 | 549.97 |
| 1363737600000 | 551.08 |
| 1363824000000 | 548.8 |
| 1363910400000 | 544.92 |
| 1364169600000 | 548.53 |
| 1364256000000 | 552.04 |
| 1364342400000 | 553.63 |
| 1364428800000 | 554.46 |
| 1364515200000 | 555.59 |
| 1364774400000 | 553.78 |
| 1364860800000 | 553.01 |
| 1364947200000 | 550.7 |
| 1365033600000 | 547.26 |
| 1365120000000 | 543.48 |
| 1365379200000 | 542.42 |
| 1365465600000 | 546.6 |
| 1365552000000 | 550.98 |
| 1365638400000 | 553.3 |
| 1365724800000 | 548.56 |
| 1365984000000 | 540.46 |
| 1366070400000 | 542.33 |
| 1366156800000 | 538.19 |
| 1366243200000 | 536.61 |
| 1366329600000 | 544.15 |
| 1366588800000 | 543.68 |
| 1366675200000 | 542.97 |
| 1366761600000 | 547.26 |
| 1366848000000 | 552.82 |
| 1366934400000 | 551.54 |
| 1367193600000 | 554.72 |
| 1367280000000 | 560.86 |
| 1367366400000 | 560.24 |
| 1367452800000 | 560.18 |
| 1367539200000 | 562.85 |
| 1367798400000 | 564.5 |
| 1367884800000 | 568.28 |
| 1367971200000 | 573.38 |
| 1368057600000 | 572.9 |
| 1368144000000 | 567.39 |
| 1368403200000 | 563.51 |
| 1368489600000 | 565.68 |
| 1368576000000 | 565.09 |
| 1368662400000 | 565.24 |
| 1368748800000 | 565.28 |
| 1369008000000 | 566.19 |
| 1369094400000 | 566.14 |
| 1369180800000 | 566.73 |
| 1369267200000 | 554.59 |
| 1369353600000 | 554.51 |
| 1369612800000 | 555.93 |
| 1369699200000 | 557.11 |
| 1369785600000 | 551.3 |
| 1369872000000 | 548.03 |
| 1369958400000 | 544.21 |
| 1370217600000 | 538.52 |
| 1370304000000 | 541.72 |
| 1370390400000 | 534.96 |
| 1370476800000 | 531.15 |
| 1370563200000 | 529.22 |
| 1370822400000 | 524.92 |
| 1370908800000 | 514.86 |
| 1370995200000 | 513.87 |
| 1371081600000 | 509.28 |
| 1371168000000 | 514.82 |
| 1371427200000 | 517.29 |
| 1371513600000 | 514.81 |
| 1371600000000 | 510.73 |
| 1371686400000 | 490.02 |
| 1371772800000 | 485.29 |
| 1372032000000 | 476.52 |
| 1372118400000 | 478.78 |
| 1372204800000 | 487.48 |
| 1372291200000 | 496.24 |
| 1372377600000 | 506.64 |
| 1372636800000 | 507.8 |
| 1372723200000 | 502.29 |
| 1372809600000 | 491.61 |
| 1372896000000 | 497.05 |
| 1372982400000 | 494.47 |
| 1373241600000 | 488.38 |
| 1373328000000 | 491.59 |
| 1373414400000 | 493.67 |
| 1373500800000 | 508.54 |
| 1373587200000 | 509.82 |
| 1373846400000 | 513.77 |
| 1373932800000 | 514.03 |
| 1374019200000 | 517.19 |
| 1374105600000 | 516.07 |
| 1374192000000 | 512.4 |
| 1374451200000 | 513.97 |
| 1374537600000 | 522.69 |
| 1374624000000 | 520.69 |
| 1374710400000 | 518.15 |
| 1374796800000 | 517.15 |
| 1375056000000 | 512.79 |
| 1375142400000 | 512 |
| 1375228800000 | 509.05 |
| 1375315200000 | 511.6 |
| 1375401600000 | 511.84 |
| 1375660800000 | 512.1 |
| 1375747200000 | 506.4 |
| 1375833600000 | 502.28 |
| 1375920000000 | 507.07 |
| 1376006400000 | 509.6 |
| 1376265600000 | 513.75 |
| 1376352000000 | 518.21 |
| 1376438400000 | 519.86 |
| 1376524800000 | 515.38 |
| 1376611200000 | 514.88 |
| 1376870400000 | 507.19 |
| 1376956800000 | 500.81 |
| 1377043200000 | 496.74 |
| 1377129600000 | 496.12 |
| 1377216000000 | 501.88 |
| 1377475200000 | 501.94 |
| 1377561600000 | 492.53 |
| 1377648000000 | 490.52 |
| 1377734400000 | 496.16 |
| 1377820800000 | 501.2 |
| 1378080000000 | 506.52 |
| 1378166400000 | 504.23 |
| 1378252800000 | 506.86 |
| 1378339200000 | 512.68 |
| 1378425600000 | 517.36 |
| 1378684800000 | 527.56 |
| 1378771200000 | 536.55 |
| 1378857600000 | 536.5 |
| 1378944000000 | 536.22 |
| 1379030400000 | 534.49 |
| 1379289600000 | 542.38 |
| 1379376000000 | 542.78 |
| 1379462400000 | 542.62 |
| 1379548800000 | 554.85 |
| 1379635200000 | 550.13 |
| 1379894400000 | 551.14 |
| 1379980800000 | 548.43 |
| 1380067200000 | 546.99 |
| 1380153600000 | 544.35 |
| 1380240000000 | 542.48 |
| 1380499200000 | 536.14 |
| 1380585600000 | 540.93 |
| 1380672000000 | 541.99 |
| 1380758400000 | 546.4 |
| 1380844800000 | 548.02 |
| 1381104000000 | 546.59 |
| 1381190400000 | 548.9 |
| 1381276800000 | 547.32 |
| 1381363200000 | 552.1 |
| 1381449600000 | 556.61 |
| 1381708800000 | 556.72 |
| 1381795200000 | 560.7 |
| 1381881600000 | 561.52 |
| 1381968000000 | 562.5 |
| 1382054400000 | 567.14 |
| 1382313600000 | 566.81 |
| 1382400000000 | 567.56 |
| 1382486400000 | 561.08 |
| 1382572800000 | 559.04 |
| 1382659200000 | 557.42 |
| 1382918400000 | 561.48 |
| 1383004800000 | 563.05 |
| 1383091200000 | 566.72 |
| 1383177600000 | 562.24 |
| 1383264000000 | 558.87 |
| 1383523200000 | 558.3 |
| 1383609600000 | 552.06 |
| 1383696000000 | 552.19 |
| 1383782400000 | 549.07 |
| 1383868800000 | 540.26 |
| 1384128000000 | 539.08 |
| 1384214400000 | 537.97 |
| 1384300800000 | 531.77 |
| 1384387200000 | 537.67 |
| 1384473600000 | 544.46 |
| 1384732800000 | 554.75 |
| 1384819200000 | 554.33 |
| 1384905600000 | 551.54 |
| 1384992000000 | 543.09 |
| 1385078400000 | 546.05 |
| 1385337600000 | 546.56 |
| 1385424000000 | 543.65 |
| 1385510400000 | 545.59 |
| 1385596800000 | 547.13 |
| 1385683200000 | 550.35 |
| 1385942400000 | 546.86 |
| 1386028800000 | 541.22 |
| 1386115200000 | 537.62 |
| 1386201600000 | 538.81 |
| 1386288000000 | 540.99 |
| 1386547200000 | 546.66 |
| 1386633600000 | 546.43 |
| 1386720000000 | 541.11 |
| 1386806400000 | 535.3 |
| 1386892800000 | 534.83 |
| 1387152000000 | 534.6 |
| 1387238400000 | 535.43 |
| 1387324800000 | 537.08 |
| 1387411200000 | 536.68 |
| 1387497600000 | 535.11 |
| 1387756800000 | 537.58 |
| 1387843200000 | 538.95 |
| 1387929600000 | 538.67 |
| 1388016000000 | 537.6 |
| 1388102400000 | 539.11 |
| 1388361600000 | 541.17 |
| 1388448000000 | 541.55 |
| 1388620800000 | 534.33 |
| 1388707200000 | 529.01 |
| 1388966400000 | 525.02 |
| 1389052800000 | 523.87 |
| 1389139200000 | 524.91 |
| 1389225600000 | 520.54 |
| 1389312000000 | 523.78 |
| 1389571200000 | 528.23 |
| 1389657600000 | 526.82 |
| 1389744000000 | 527.51 |
| 1389830400000 | 525.69 |
| 1389916800000 | 523.92 |
| 1390176000000 | 522.64 |
| 1390262400000 | 523.25 |
| 1390348800000 | 525.91 |
| 1390435200000 | 518.44 |
| 1390521600000 | 511.63 |
| 1390780800000 | 502.53 |
| 1390867200000 | 503.92 |
| 1390953600000 | 505.14 |
| 1391040000000 | 505.5 |
| 1391126400000 | 505.3 |
| 1391385600000 | 499.95 |
| 1391472000000 | 495.67 |
| 1391558400000 | 494.53 |
| 1391644800000 | 501.32 |
| 1391731200000 | 505.34 |
| 1391990400000 | 504.29 |
| 1392076800000 | 509.17 |
| 1392163200000 | 514.27 |
| 1392249600000 | 510.06 |
| 1392336000000 | 515.6 |
| 1392595200000 | 518.84 |
| 1392681600000 | 515.88 |
| 1392768000000 | 516.18 |
| 1392854400000 | 511.71 |
| 1392940800000 | 516.31 |
| 1393200000000 | 515.53 |
| 1393286400000 | 513.72 |
| 1393372800000 | 514.09 |
| 1393459200000 | 517.75 |
| 1393545600000 | 519.72 |
| 1393804800000 | 510.99 |
| 1393891200000 | 514.51 |
| 1393977600000 | 516.51 |
| 1394064000000 | 522.04 |
| 1394150400000 | 519.92 |
| 1394409600000 | 513.67 |
| 1394496000000 | 513.94 |
| 1394582400000 | 508.16 |
| 1394668800000 | 507.33 |
| 1394755200000 | 504.68 |
| 1395014400000 | 507.91 |
| 1395100800000 | 513.07 |
| 1395187200000 | 512.29 |
| 1395273600000 | 507.42 |
| 1395360000000 | 509.8 |
| 1395619200000 | 514.31 |
| 1395705600000 | 516.27 |
| 1395792000000 | 522.76 |
| 1395878400000 | 526.75 |
| 1395964800000 | 531 |
| 1396224000000 | 537.21 |
| 1396310400000 | 540.81 |
| 1396396800000 | 542.84 |
| 1396483200000 | 540.65 |
| 1396569600000 | 542.3 |
| 1396828800000 | 543.73 |
| 1396915200000 | 548.32 |
| 1397001600000 | 549.24 |
| 1397088000000 | 552.75 |
| 1397174400000 | 549.83 |
| 1397433600000 | 547.82 |
| 1397520000000 | 541.62 |
| 1397606400000 | 543.38 |
| 1397692800000 | 547.16 |
| 1397779200000 | 548.6 |
| 1398038400000 | 547.92 |
| 1398124800000 | 547.62 |
| 1398211200000 | 545.06 |
| 1398297600000 | 545.8 |
| 1398384000000 | 539.48 |
| 1398643200000 | 539.48 |
| 1398729600000 | 543.91 |
| 1398816000000 | 540.79 |
| 1398902400000 | 541.29 |
| 1398988800000 | 544.86 |
| 1399248000000 | 544.04 |
| 1399334400000 | 545.81 |
| 1399420800000 | 546.21 |
| 1399507200000 | 548.25 |
| 1399593600000 | 546.53 |
| 1399852800000 | 551.89 |
| 1399939200000 | 555.56 |
| 1400025600000 | 561.92 |
| 1400112000000 | 560.11 |
| 1400198400000 | 561.72 |
| 1400457600000 | 564.43 |
| 1400544000000 | 561.62 |
| 1400630400000 | 562.58 |
| 1400716800000 | 567.61 |
| 1400803200000 | 568.88 |
| 1401062400000 | 568.85 |
| 1401148800000 | 564.03 |
| 1401235200000 | 567.97 |
| 1401321600000 | 568.5 |
| 1401408000000 | 562.15 |
| 1401667200000 | 563.78 |
| 1401753600000 | 567.68 |
| 1401840000000 | 565.37 |
| 1401926400000 | 567.36 |
| 1402012800000 | 572.41 |
| 1402272000000 | 575.34 |
| 1402358400000 | 580.13 |
| 1402444800000 | 579.25 |
| 1402531200000 | 579.13 |
| 1402617600000 | 576.1 |
| 1402876800000 | 575.14 |
| 1402963200000 | 574.21 |
| 1403049600000 | 575.09 |
| 1403136000000 | 577.81 |
| 1403222400000 | 574.33 |
| 1403481600000 | 573.47 |
| 1403568000000 | 576.85 |
| 1403654400000 | 573.54 |
| 1403740800000 | 576.16 |
| 1403827200000 | 576.38 |
| 1404086400000 | 578.7 |
| 1404172800000 | 578.94 |
| 1404259200000 | 583.89 |
| 1404345600000 | 585.31 |
| 1404432000000 | 585.79 |
| 1404691200000 | 586.88 |
| 1404777600000 | 587.8 |
| 1404864000000 | 585.94 |
| 1404950400000 | 587.12 |
| 1405036800000 | 585.56 |
| 1405296000000 | 588.22 |
| 1405382400000 | 589.75 |
| 1405468800000 | 589.93 |
| 1405555200000 | 587.19 |
| 1405641600000 | 587.4 |
| 1405900800000 | 587.87 |
| 1405987200000 | 594.21 |
| 1406073600000 | 595.83 |
| 1406160000000 | 597.26 |
| 1406246400000 | 595.56 |
| 1406505600000 | 596.09 |
| 1406592000000 | 597.23 |
| 1406678400000 | 597.47 |
| 1406764800000 | 591.25 |
| 1406851200000 | 587.26 |
| 1407110400000 | 592.67 |
| 1407196800000 | 588.1 |
| 1407283200000 | 584.46 |
| 1407369600000 | 581.1 |
| 1407456000000 | 578.24 |
| 1407715200000 | 586.85 |
| 1407801600000 | 587.64 |
| 1407888000000 | 591.19 |
| 1407974400000 | 592.46 |
| 1408060800000 | 594.15 |
| 1408320000000 | 595.7 |
| 1408406400000 | 600.55 |
| 1408492800000 | 601.49 |
| 1408579200000 | 600.05 |
| 1408665600000 | 600.76 |
| 1408924800000 | 602.34 |
| 1409011200000 | 603.18 |
| 1409097600000 | 607.01 |
| 1409184000000 | 603.98 |
| 1409270400000 | 603.85 |
| 1409529600000 | 604.89 |
| 1409616000000 | 602.21 |
| 1409702400000 | 610.06 |
| 1409788800000 | 609.6 |
| 1409875200000 | 608.36 |
| 1410134400000 | 606.9 |
| 1410220800000 | 602.88 |
| 1410307200000 | 596.18 |
| 1410393600000 | 592.36 |
| 1410480000000 | 588.19 |
| 1410739200000 | 585.42 |
| 1410825600000 | 585.3 |
| 1410912000000 | 589.84 |
| 1410998400000 | 585.57 |
| 1411084800000 | 583.39 |
| 1411344000000 | 575.73 |
| 1411430400000 | 572.39 |
| 1411516800000 | 573.52 |
| 1411603200000 | 568.07 |
| 1411689600000 | 566.78 |
| 1411948800000 | 558.14 |
| 1412035200000 | 555.68 |
| 1412121600000 | 551.34 |
| 1412208000000 | 549.25 |
| 1412294400000 | 552.03 |
| 1412553600000 | 559.93 |
| 1412640000000 | 560.8 |
| 1412726400000 | 553.93 |
| 1412812800000 | 558.98 |
| 1412899200000 | 548.72 |
| 1413158400000 | 550.74 |
| 1413244800000 | 551.04 |
| 1413331200000 | 545.81 |
| 1413417600000 | 538.73 |
| 1413504000000 | 541.75 |
| 1413763200000 | 543.87 |
| 1413849600000 | 543.66 |
| 1413936000000 | 546.29 |
| 1414022400000 | 543.4 |
| 1414108800000 | 544.99 |
| 1414368000000 | 540.03 |
| 1414454400000 | 548.42 |
| 1414540800000 | 554.9 |
| 1414627200000 | 557.02 |
| 1414713600000 | 561.83 |
| 1414972800000 | 558.66 |
| 1415059200000 | 557.22 |
| 1415145600000 | 552.22 |
| 1415232000000 | 547.23 |
| 1415318400000 | 545.76 |
| 1415577600000 | 552.86 |
| 1415664000000 | 550.91 |
| 1415750400000 | 551.97 |
| 1415836800000 | 549.43 |
| 1415923200000 | 548.2 |
| 1416182400000 | 545.37 |
| 1416268800000 | 547.73 |
| 1416355200000 | 549.31 |
| 1416441600000 | 549.29 |
| 1416528000000 | 557.02 |
| 1416787200000 | 560.46 |
| 1416873600000 | 559.71 |
| 1416960000000 | 561.32 |
| 1417046400000 | 562.22 |
| 1417132800000 | 559.21 |
| 1417392000000 | 550.03 |
| 1417478400000 | 549.38 |
| 1417564800000 | 550.74 |
| 1417651200000 | 550.4 |
| 1417737600000 | 549.5 |
| 1417996800000 | 544.78 |
| 1418083200000 | 539.09 |
| 1418169600000 | 535.48 |
| 1418256000000 | 529.3 |
| 1418342400000 | 525.36 |
| 1418601600000 | 516.63 |
| 1418688000000 | 508.81 |
| 1418774400000 | 513.69 |
| 1418860800000 | 522.86 |
| 1418947200000 | 529.83 |
| 1419206400000 | 537.06 |
| 1419292800000 | 533.48 |
| 1419379200000 | 533.06 |
| 1419465600000 | 532.48 |
| 1419552000000 | 533.86 |
| 1419811200000 | 536.41 |
| 1419897600000 | 534.25 |
| 1419984000000 | 534.66 |
| 1420156800000 | 533.36 |
| 1420416000000 | 527.29 |
| 1420502400000 | 523.84 |
| 1420588800000 | 527.32 |
| 1420675200000 | 536.44 |
| 1420761600000 | 537.19 |
| 1421020800000 | 533.81 |
| 1421107200000 | 535.87 |
| 1421193600000 | 534.73 |
| 1421280000000 | 536.14 |
| 1421366400000 | 535.39 |
| 1421625600000 | 531.94 |
| 1421712000000 | 534.54 |
| 1421798400000 | 545.35 |
| 1421884800000 | 549.91 |
| 1421971200000 | 553.96 |
| 1422230400000 | 552.62 |
| 1422316800000 | 552.8 |
| 1422403200000 | 549.99 |
| 1422489600000 | 542.96 |
| 1422576000000 | 537.06 |
| 1422835200000 | 538.25 |
| 1422921600000 | 545.37 |
| 1423008000000 | 547.67 |
| 1423094400000 | 548.74 |
| 1423180800000 | 546.77 |
| 1423440000000 | 543.94 |
| 1423526400000 | 540.64 |
| 1423612800000 | 537.94 |
| 1423699200000 | 543.91 |
| 1423785600000 | 552.78 |
| 1424044800000 | 550.93 |
| 1424131200000 | 550.41 |
| 1424217600000 | 551.64 |
| 1424304000000 | 551.37 |
| 1424390400000 | 550.93 |
| 1424649600000 | 549.88 |
| 1424736000000 | 552.14 |
| 1424822400000 | 554.88 |
| 1424908800000 | 555.76 |
| 1424995200000 | 553.94 |
| 1425254400000 | 553.86 |
| 1425340800000 | 552.43 |
| 1425427200000 | 547.05 |
| 1425513600000 | 545.37 |
| 1425600000000 | 543.38 |
| 1425859200000 | 537.1 |
| 1425945600000 | 528 |
| 1426032000000 | 528.46 |
| 1426118400000 | 531.74 |
| 1426204800000 | 527.67 |
| 1426464000000 | 528.43 |
| 1426550400000 | 532.73 |
| 1426636800000 | 537.94 |
| 1426723200000 | 541.93 |
| 1426809600000 | 544.88 |
| 1427068800000 | 548.37 |
| 1427155200000 | 550.31 |
| 1427241600000 | 549.29 |
| 1427328000000 | 541 |
| 1427414400000 | 538.06 |
| 1427673600000 | 543.93 |
| 1427760000000 | 546.31 |
| 1427846400000 | 550.78 |
| 1427932800000 | 556.48 |
| 1428019200000 | 557.02 |
| 1428278400000 | 563.71 |
| 1428364800000 | 563.22 |
| 1428451200000 | 569.55 |
| 1428537600000 | 572.79 |
| 1428624000000 | 577.11 |
| 1428883200000 | 582.15 |
| 1428969600000 | 580.67 |
| 1429056000000 | 581.42 |
| 1429142400000 | 589.69 |
| 1429228800000 | 582.62 |
| 1429488000000 | 578.53 |
| 1429574400000 | 583.16 |
| 1429660800000 | 586.87 |
| 1429747200000 | 590.54 |
| 1429833600000 | 595.47 |
| 1430092800000 | 598.22 |
| 1430179200000 | 599.63 |
| 1430265600000 | 595.79 |
| 1430352000000 | 591.03 |
| 1430438400000 | 589.96 |
| 1430697600000 | 590.98 |
| 1430784000000 | 591.61 |
| 1430870400000 | 587.58 |
| 1430956800000 | 578.56 |
| 1431043200000 | 584.58 |
| 1431302400000 | 584.65 |
| 1431388800000 | 580.72 |
| 1431475200000 | 583.32 |
| 1431561600000 | 584.28 |
| 1431648000000 | 588.87 |
| 1431907200000 | 587.53 |
| 1431993600000 | 587.69 |
| 1432080000000 | 586.54 |
| 1432166400000 | 584.56 |
| 1432252800000 | 587.43 |
| 1432512000000 | 586.83 |
| 1432598400000 | 581.78 |
| 1432684800000 | 577.91 |
| 1432771200000 | 571.99 |
| 1432857600000 | 567.72 |
| 1433116800000 | 567.69 |
| 1433203200000 | 566.83 |
| 1433289600000 | 564.47 |
| 1433376000000 | 561.24 |
| 1433462400000 | 558.1 |
| 1433721600000 | 555.43 |
| 1433808000000 | 551.7 |
| 1433894400000 | 556.38 |
| 1433980800000 | 555.81 |
| 1434067200000 | 556.67 |
| 1434326400000 | 552.64 |
| 1434412800000 | 550.05 |
| 1434499200000 | 552.09 |
| 1434585600000 | 556.81 |
| 1434672000000 | 555.13 |
| 1434931200000 | 562.61 |
| 1435017600000 | 565.61 |
| 1435104000000 | 566.8 |
| 1435190400000 | 563.73 |
| 1435276800000 | 560.08 |
| 1435536000000 | 549.56 |
| 1435622400000 | 557.11 |
| 1435708800000 | 556.54 |
| 1435795200000 | 557.55 |
| 1435881600000 | 553.27 |
| 1436140800000 | 542.27 |
| 1436227200000 | 535.18 |
| 1436313600000 | 520.16 |
| 1436400000000 | 527.33 |
| 1436486400000 | 535.03 |
| 1436745600000 | 541.76 |
| 1436832000000 | 540.31 |
| 1436918400000 | 539.75 |
| 1437004800000 | 542.51 |
| 1437091200000 | 542.54 |
| 1437350400000 | 538.73 |
| 1437436800000 | 540.7 |
| 1437523200000 | 535.64 |
| 1437609600000 | 530.61 |
| 1437696000000 | 523.27 |
| 1437955200000 | 514.04 |
| 1438041600000 | 513.36 |
| 1438128000000 | 518.74 |
| 1438214400000 | 514.75 |
| 1438300800000 | 519.5 |
| 1438560000000 | 514.22 |
| 1438646400000 | 515.33 |
| 1438732800000 | 514.03 |
| 1438819200000 | 509.64 |
| 1438905600000 | 510.03 |
| 1439164800000 | 511.67 |
| 1439251200000 | 506.55 |
| 1439337600000 | 497.01 |
| 1439424000000 | 498 |
| 1439510400000 | 498.05 |
| 1439769600000 | 492.69 |
| 1439856000000 | 489.79 |
| 1439942400000 | 485.57 |
| 1440028800000 | 480.77 |
| 1440115200000 | 469.57 |
| 1440374400000 | 447.03 |
| 1440460800000 | 456.93 |
| 1440547200000 | 456.38 |
| 1440633600000 | 471.07 |
| 1440720000000 | 473.73 |
| 1440979200000 | 474.56 |
| 1441065600000 | 463.86 |
| 1441152000000 | 460.97 |
| 1441238400000 | 464.33 |
| 1441324800000 | 456.55 |
| 1441584000000 | 450.5 |
| 1441670400000 | 458.11 |
| 1441756800000 | 469.96 |
| 1441843200000 | 466.25 |
| 1441929600000 | 465.3 |
| 1442188800000 | 469.05 |
| 1442275200000 | 468.31 |
| 1442361600000 | 477.69 |
| 1442448000000 | 479.89 |
| 1442534400000 | 480.55 |
| 1442793600000 | 472.55 |
| 1442880000000 | 468.27 |
| 1442966400000 | 457.99 |
| 1443052800000 | 454.59 |
| 1443139200000 | 456.19 |
| 1443398400000 | 451.59 |
| 1443484800000 | 448.92 |
| 1443571200000 | 458.25 |
| 1443657600000 | 461.54 |
| 1443744000000 | 465.79 |
| 1444003200000 | 475.68 |
| 1444089600000 | 479.62 |
| 1444176000000 | 491.6 |
| 1444262400000 | 490.49 |
| 1444348800000 | 496.82 |
| 1444608000000 | 500.23 |
| 1444694400000 | 493.65 |
| 1444780800000 | 490.54 |
| 1444867200000 | 500.02 |
| 1444953600000 | 500.83 |
| 1445212800000 | 502.26 |
| 1445299200000 | 501.08 |
| 1445385600000 | 497.5 |
| 1445472000000 | 497.6 |
| 1445558400000 | 504.48 |
| 1445817600000 | 504.04 |
| 1445904000000 | 502.19 |
| 1445990400000 | 500.91 |
| 1446076800000 | 493.48 |
| 1446163200000 | 496.39 |
| 1446422400000 | 498.12 |
| 1446508800000 | 504.27 |
| 1446595200000 | 508.66 |
| 1446681600000 | 506.86 |
| 1446768000000 | 500.29 |
| 1447027200000 | 495.18 |
| 1447113600000 | 489.44 |
| 1447200000000 | 489.26 |
| 1447286400000 | 488.96 |
| 1447372800000 | 480.41 |
| 1447632000000 | 476.38 |
| 1447718400000 | 481.95 |
| 1447804800000 | 481.82 |
| 1447891200000 | 490.43 |
| 1447977600000 | 493.88 |
| 1448236800000 | 493.39 |
| 1448323200000 | 492.08 |
| 1448409600000 | 490.65 |
| 1448496000000 | 491.86 |
| 1448582400000 | 485.48 |
| 1448841600000 | 479.16 |
| 1448928000000 | 485.76 |
| 1449014400000 | 484.04 |
| 1449100800000 | 482.33 |
| 1449187200000 | 478.54 |
| 1449446400000 | 475.95 |
| 1449532800000 | 468.67 |
| 1449619200000 | 468.62 |
| 1449705600000 | 464.99 |
| 1449792000000 | 457.28 |
| 1450051200000 | 455.36 |
| 1450137600000 | 460.08 |
| 1450224000000 | 466.51 |
| 1450310400000 | 471.83 |
| 1450396800000 | 466.86 |
| 1450656000000 | 467.48 |
| 1450742400000 | 469.62 |
| 1450828800000 | 474.34 |
| 1450915200000 | 474.73 |
| 1451001600000 | 474.77 |
| 1451260800000 | 471.82 |
| 1451347200000 | 471.43 |
| 1451433600000 | 466.33 |
| 1451520000000 | 467.6 |
| 1451865600000 | 451.38 |
| 1451952000000 | 452.4 |
| 1452038400000 | 447.32 |
| 1452124800000 | 435.12 |
| 1452211200000 | 435.67 |
| 1452470400000 | 425.68 |
| 1452556800000 | 426.61 |
| 1452643200000 | 429.72 |
| 1452729600000 | 426.58 |
| 1452816000000 | 418.07 |
| 1453075200000 | 415.14 |
| 1453161600000 | 421.42 |
| 1453248000000 | 408.46 |
| 1453334400000 | 406.18 |
| 1453420800000 | 419.1 |
| 1453680000000 | 421.78 |
| 1453766400000 | 417.15 |
| 1453852800000 | 420.8 |
| 1453939200000 | 424.04 |
| 1454025600000 | 435.88 |
| 1454284800000 | 435.83 |
| 1454371200000 | 427.8 |
| 1454457600000 | 423.35 |
| 1454544000000 | 433.23 |
| 1454630400000 | 433.45 |
| 1454889600000 | 430.36 |
| 1454976000000 | 428.17 |
| 1455062400000 | 428.32 |
| 1455148800000 | 417.55 |
| 1455235200000 | 416.09 |
| 1455494400000 | 425.45 |
| 1455580800000 | 428.44 |
| 1455667200000 | 430.84 |
| 1455753600000 | 436.12 |
| 1455840000000 | 433.38 |
| 1456099200000 | 439 |
| 1456185600000 | 435.48 |
| 1456272000000 | 431.13 |
| 1456358400000 | 429.93 |
| 1456444800000 | 433.09 |
| 1456704000000 | 433.53 |
| 1456790400000 | 440.96 |
| 1456876800000 | 450.44 |
| 1456963200000 | 457 |
| 1457049600000 | 463.58 |
| 1457308800000 | 465.02 |
| 1457395200000 | 460.6 |
| 1457481600000 | 460.73 |
| 1457568000000 | 462.68 |
| 1457654400000 | 468.95 |
| 1457913600000 | 470.73 |
| 1458000000000 | 463.02 |
| 1458086400000 | 463.97 |
| 1458172800000 | 478.66 |
| 1458259200000 | 484.28 |
| 1458518400000 | 486.16 |
| 1458604800000 | 486.98 |
| 1458691200000 | 481.86 |
| 1458777600000 | 477.32 |
| 1458864000000 | 476.67 |
| 1459123200000 | 477.56 |
| 1459209600000 | 478.51 |
| 1459296000000 | 488.98 |
| 1459382400000 | 490.32 |
| 1459468800000 | 484.67 |
| 1459728000000 | 485.25 |
| 1459814400000 | 477.46 |
| 1459900800000 | 475.21 |
| 1459987200000 | 475.12 |
| 1460073600000 | 479.29 |
| 1460332800000 | 483.44 |
| 1460419200000 | 486.8 |
| 1460505600000 | 494.71 |
| 1460592000000 | 495.58 |
| 1460678400000 | 496.09 |
| 1460937600000 | 494.19 |
| 1461024000000 | 499.24 |
| 1461110400000 | 497.85 |
| 1461196800000 | 499.86 |
| 1461283200000 | 494.92 |
| 1461542400000 | 491.53 |
| 1461628800000 | 493.34 |
| 1461715200000 | 493.62 |
| 1461801600000 | 493.26 |
| 1461888000000 | 491.02 |
| 1462147200000 | 488.64 |
| 1462233600000 | 480.33 |
| 1462320000000 | 476.65 |
| 1462406400000 | 474.86 |
| 1462492800000 | 472.21 |
| 1462752000000 | 470.15 |
| 1462838400000 | 473.39 |
| 1462924800000 | 473.58 |
| 1463011200000 | 472.44 |
| 1463097600000 | 466.28 |
| 1463356800000 | 467.19 |
| 1463443200000 | 469.57 |
| 1463529600000 | 465.42 |
| 1463616000000 | 458.8 |
| 1463702400000 | 460.66 |
| 1463961600000 | 462.86 |
| 1464048000000 | 463.09 |
| 1464134400000 | 469.34 |
| 1464220800000 | 470.66 |
| 1464307200000 | 474.25 |
| 1464566400000 | 474.53 |
| 1464652800000 | 474.88 |
| 1464739200000 | 474.61 |
| 1464825600000 | 475.59 |
| 1464912000000 | 479.94 |
| 1465171200000 | 483.91 |
| 1465257600000 | 490.92 |
| 1465344000000 | 494.72 |
| 1465430400000 | 492.12 |
| 1465516800000 | 483.95 |
| 1465776000000 | 475.43 |
| 1465862400000 | 472.38 |
| 1465948800000 | 475.09 |
| 1466035200000 | 470.39 |
| 1466121600000 | 473.62 |
| 1466380800000 | 482.63 |
| 1466467200000 | 485.28 |
| 1466553600000 | 487.98 |
| 1466640000000 | 491.78 |
| 1466726400000 | 474.55 |
| 1466985600000 | 469.11 |
| 1467072000000 | 476.02 |
| 1467158400000 | 486.28 |
| 1467244800000 | 493.24 |
| 1467331200000 | 496.36 |
| 1467590400000 | 498.84 |
| 1467676800000 | 492.35 |
| 1467763200000 | 484.9 |
| 1467849600000 | 489.66 |
| 1467936000000 | 490.8 |
| 1468195200000 | 501.91 |
| 1468281600000 | 506.15 |
| 1468368000000 | 507.84 |
| 1468454400000 | 513.7 |
| 1468540800000 | 515.43 |
| 1468800000000 | 517.01 |
| 1468886400000 | 516.37 |
| 1468972800000 | 518.06 |
| 1469059200000 | 518.66 |
| 1469145600000 | 517.73 |
| 1469404800000 | 517.96 |
| 1469491200000 | 519.01 |
| 1469577600000 | 520.27 |
| 1469664000000 | 520.63 |
| 1469750400000 | 519.82 |
| 1470009600000 | 524.99 |
| 1470096000000 | 521.66 |
| 1470182400000 | 516.66 |
| 1470268800000 | 521.56 |
| 1470355200000 | 527.68 |
| 1470614400000 | 533.41 |
| 1470700800000 | 535.96 |
| 1470787200000 | 538.22 |
| 1470873600000 | 541.62 |
| 1470960000000 | 542.99 |
| 1471219200000 | 546.65 |
| 1471305600000 | 546.66 |
| 1471392000000 | 543.4 |
| 1471478400000 | 546.87 |
| 1471564800000 | 543.44 |
| 1471824000000 | 539.2 |
| 1471910400000 | 541.17 |
| 1471996800000 | 535.83 |
| 1472083200000 | 537.01 |
| 1472169600000 | 538.71 |
| 1472428800000 | 535.24 |
| 1472515200000 | 537.14 |
| 1472601600000 | 535.13 |
| 1472688000000 | 533.81 |
| 1472774400000 | 539.06 |
| 1473033600000 | 545.01 |
| 1473120000000 | 553.01 |
| 1473206400000 | 555.55 |
| 1473292800000 | 556.3 |
| 1473379200000 | 545.72 |
| 1473638400000 | 533.56 |
| 1473724800000 | 531.81 |
| 1473811200000 | 531.28 |
| 1473897600000 | 533.84 |
| 1473984000000 | 532.09 |
| 1474243200000 | 539.89 |
| 1474329600000 | 540.45 |
| 1474416000000 | 544.57 |
| 1474502400000 | 552.89 |
| 1474588800000 | 550.77 |
| 1474848000000 | 544.13 |
| 1474934400000 | 547.59 |
| 1475020800000 | 548.04 |
| 1475107200000 | 548.9 |
| 1475193600000 | 543.4 |
| 1475452800000 | 548.39 |
| 1475539200000 | 551.06 |
| 1475625600000 | 551.01 |
| 1475712000000 | 553.02 |
| 1475798400000 | 551.25 |
| 1476057600000 | 554.02 |
| 1476144000000 | 545.55 |
| 1476230400000 | 544.14 |
| 1476316800000 | 537.64 |
| 1476403200000 | 541.76 |
| 1476662400000 | 540.25 |
| 1476748800000 | 547.85 |
| 1476835200000 | 551.22 |
| 1476921600000 | 551.05 |
| 1477008000000 | 549.86 |
| 1477267200000 | 554.5 |
| 1477353600000 | 554.29 |
| 1477440000000 | 549.68 |
| 1477526400000 | 547.06 |
| 1477612800000 | 546.18 |
| 1477872000000 | 547.61 |
| 1477958400000 | 546.04 |
| 1478044800000 | 538.8 |
| 1478131200000 | 535.12 |
| 1478217600000 | 531.7 |
| 1478476800000 | 540.15 |
| 1478563200000 | 544.58 |
| 1478649600000 | 531.62 |
| 1478736000000 | 529.58 |
| 1478822400000 | 514.35 |
| 1479081600000 | 508.3 |
| 1479168000000 | 509.99 |
| 1479254400000 | 513.26 |
| 1479340800000 | 512.97 |
| 1479427200000 | 511.43 |
| 1479686400000 | 513.65 |
| 1479772800000 | 520.01 |
| 1479859200000 | 519.88 |
| 1479945600000 | 517.94 |
| 1480032000000 | 520.02 |
| 1480291200000 | 524.49 |
| 1480377600000 | 521.85 |
| 1480464000000 | 524.43 |
| 1480550400000 | 521.08 |
| 1480636800000 | 517.44 |
| 1480896000000 | 518.03 |
| 1480982400000 | 522.89 |
| 1481068800000 | 526.7 |
| 1481155200000 | 533.91 |
| 1481241600000 | 532.85 |
| 1481500800000 | 529.89 |
| 1481587200000 | 532.08 |
| 1481673600000 | 529.62 |
| 1481760000000 | 521.39 |
| 1481846400000 | 520.37 |
| 1482105600000 | 517.52 |
| 1482192000000 | 517.67 |
| 1482278400000 | 517.21 |
| 1482364800000 | 512.09 |
| 1482451200000 | 511.83 |
| 1482710400000 | 512.75 |
| 1482796800000 | 513.89 |
| 1482883200000 | 516.87 |
| 1482969600000 | 520.38 |
| 1483056000000 | 522.91 |
| 1483315200000 | 522.42 |
| 1483401600000 | 526.61 |
| 1483488000000 | 528.71 |
| 1483574400000 | 534.88 |
| 1483660800000 | 534.31 |
| 1483920000000 | 532.2 |
| 1484006400000 | 537.03 |
| 1484092800000 | 537.81 |
| 1484179200000 | 544.96 |
| 1484265600000 | 543.88 |
| 1484524800000 | 539.98 |
| 1484611200000 | 543.4 |
| 1484697600000 | 544.62 |
| 1484784000000 | 542.64 |
| 1484870400000 | 542.29 |
| 1485129600000 | 548.25 |
| 1485216000000 | 551.83 |
| 1485302400000 | 553.97 |
| 1485388800000 | 557.01 |
| 1485475200000 | 557.24 |
| 1485734400000 | 555.34 |
| 1485820800000 | 553 |
| 1485907200000 | 555.3 |
| 1485993600000 | 557.35 |
| 1486080000000 | 559.06 |
| 1486339200000 | 561.77 |
| 1486425600000 | 560.03 |
| 1486512000000 | 561.4 |
| 1486598400000 | 564.46 |
| 1486684800000 | 567.11 |
| 1486944000000 | 570.73 |
| 1487030400000 | 569.6 |
| 1487116800000 | 574.03 |
| 1487203200000 | 577.11 |
| 1487289600000 | 572.58 |
| 1487548800000 | 575.62 |
| 1487635200000 | 577.09 |
| 1487721600000 | 580.31 |
| 1487808000000 | 580.86 |
| 1487894400000 | 576.25 |
| 1488153600000 | 574.23 |
| 1488240000000 | 572.97 |
| 1488326400000 | 574.21 |
| 1488412800000 | 572.72 |
| 1488499200000 | 569.87 |
| 1488758400000 | 571.77 |
| 1488844800000 | 573.52 |
| 1488931200000 | 572.45 |
| 1489017600000 | 565.31 |
| 1489104000000 | 566.36 |
| 1489363200000 | 574.63 |
| 1489449600000 | 576.01 |
| 1489536000000 | 578.4 |
| 1489622400000 | 589.81 |
| 1489708800000 | 591.76 |
| 1489968000000 | 595.31 |
| 1490054400000 | 595.83 |
| 1490140800000 | 592.62 |
| 1490227200000 | 593.39 |
| 1490313600000 | 594.37 |
| 1490572800000 | 592.18 |
| 1490659200000 | 594.88 |
| 1490745600000 | 596.28 |
| 1490832000000 | 595.01 |
| 1490918400000 | 589.18 |
| 1491177600000 | 593.21 |
| 1491264000000 | 592.69 |
| 1491350400000 | 594.92 |
| 1491436800000 | 591.5 |
| 1491523200000 | 590.45 |
| 1491782400000 | 587.9 |
| 1491868800000 | 586.2 |
| 1491955200000 | 588.22 |
| 1492041600000 | 592.19 |
| 1492128000000 | 590.95 |
| 1492387200000 | 592 |
| 1492473600000 | 588.69 |
| 1492560000000 | 585.9 |
| 1492646400000 | 588.63 |
| 1492732800000 | 591.65 |
| 1492992000000 | 597.91 |
| 1493078400000 | 605.64 |
| 1493164800000 | 605.13 |
| 1493251200000 | 603.99 |
| 1493337600000 | 601.24 |
| 1493596800000 | 602.19 |
| 1493683200000 | 609.95 |
| 1493769600000 | 608.26 |
| 1493856000000 | 605.21 |
| 1493942400000 | 604.26 |
| 1494201600000 | 608.99 |
| 1494288000000 | 611.88 |
| 1494374400000 | 613.69 |
| 1494460800000 | 617.86 |
| 1494547200000 | 619.3 |
| 1494806400000 | 624.67 |
| 1494892800000 | 628.65 |
| 1494979200000 | 623.85 |
| 1495065600000 | 611.35 |
| 1495152000000 | 615.17 |
| 1495411200000 | 619.32 |
| 1495497600000 | 619.58 |
| 1495584000000 | 620.07 |
| 1495670400000 | 626.67 |
| 1495756800000 | 628.83 |
| 1496016000000 | 628.13 |
| 1496102400000 | 625.73 |
| 1496188800000 | 621.95 |
| 1496275200000 | 623.4 |
| 1496361600000 | 628.03 |
| 1496620800000 | 629.85 |
| 1496707200000 | 629.63 |
| 1496793600000 | 629.62 |
| 1496880000000 | 630.99 |
| 1496966400000 | 630.95 |
| 1497225600000 | 625.61 |
| 1497312000000 | 625.64 |
| 1497398400000 | 626.71 |
| 1497484800000 | 620.96 |
| 1497571200000 | 620.82 |
| 1497830400000 | 627.64 |
| 1497916800000 | 626.17 |
| 1498003200000 | 624.69 |
| 1498089600000 | 626.4 |
| 1498176000000 | 627.3 |
| 1498435200000 | 632.87 |
| 1498521600000 | 631.28 |
| 1498608000000 | 629.02 |
| 1498694400000 | 630.21 |
| 1498780800000 | 627.72 |
| 1499040000000 | 630.69 |
| 1499126400000 | 626.37 |
| 1499212800000 | 628.41 |
| 1499299200000 | 627.3 |
| 1499385600000 | 625.01 |
| 1499644800000 | 630.02 |
| 1499731200000 | 636.43 |
| 1499817600000 | 644.55 |
| 1499904000000 | 651.17 |
| 1499990400000 | 655.07 |
| 1500249600000 | 657.73 |
| 1500336000000 | 659.7 |
| 1500422400000 | 663.55 |
| 1500508800000 | 663.5 |
| 1500595200000 | 664.38 |
| 1500854400000 | 667.02 |
| 1500940800000 | 665.21 |
| 1501027200000 | 666.06 |
| 1501113600000 | 670.14 |
| 1501200000000 | 664.89 |
| 1501459200000 | 667.46 |
| 1501545600000 | 669.93 |
| 1501632000000 | 670.79 |
| 1501718400000 | 667.44 |
| 1501804800000 | 670.42 |
| 1502064000000 | 676.86 |
| 1502150400000 | 678.44 |
| 1502236800000 | 672 |
| 1502323200000 | 662.61 |
| 1502409600000 | 654.68 |
| 1502668800000 | 661.7 |
| 1502755200000 | 661.13 |
| 1502841600000 | 665.98 |
| 1502928000000 | 668.26 |
| 1503014400000 | 666.09 |
| 1503273600000 | 668.95 |
| 1503360000000 | 675.53 |
| 1503446400000 | 677.3 |
| 1503532800000 | 682.29 |
| 1503619200000 | 684.47 |
| 1503878400000 | 684.17 |
| 1503964800000 | 681.94 |
| 1504051200000 | 686.26 |
| 1504137600000 | 685.55 |
| 1504224000000 | 687.77 |
| 1504483200000 | 681.67 |
| 1504569600000 | 682.53 |
| 1504656000000 | 681.52 |
| 1504742400000 | 686.8 |
| 1504828800000 | 687.36 |
| 1505088000000 | 693.13 |
| 1505174400000 | 694.53 |
| 1505260800000 | 692.01 |
| 1505347200000 | 692.2 |
| 1505433600000 | 694.25 |
| 1505692800000 | 701.25 |
| 1505779200000 | 698.29 |
| 1505865600000 | 699.06 |
| 1505952000000 | 696.73 |
| 1506038400000 | 693.23 |
| 1506297600000 | 684.14 |
| 1506384000000 | 677.93 |
| 1506470400000 | 676.94 |
| 1506556800000 | 672.99 |
| 1506643200000 | 679.02 |
| 1506902400000 | 679.96 |
| 1506988800000 | 689.16 |
| 1507075200000 | 691.81 |
| 1507161600000 | 692.01 |
| 1507248000000 | 692.43 |
| 1507507200000 | 690.24 |
| 1507593600000 | 697.79 |
| 1507680000000 | 701.06 |
| 1507766400000 | 703.5 |
| 1507852800000 | 705.83 |
| 1508112000000 | 709.45 |
| 1508198400000 | 705.88 |
| 1508284800000 | 707.74 |
| 1508371200000 | 701.25 |
| 1508457600000 | 703.49 |
| 1508716800000 | 700.75 |
| 1508803200000 | 699.8 |
| 1508889600000 | 699.41 |
| 1508976000000 | 694.9 |
| 1509062400000 | 696.75 |
| 1509321600000 | 699.48 |
| 1509408000000 | 700.63 |
| 1509494400000 | 706.43 |
| 1509580800000 | 705.08 |
| 1509667200000 | 703.71 |
| 1509926400000 | 705.72 |
| 1510012800000 | 708.11 |
| 1510099200000 | 708.87 |
| 1510185600000 | 708.1 |
| 1510272000000 | 703.91 |
| 1510531200000 | 700.81 |
| 1510617600000 | 696.98 |
| 1510704000000 | 693.76 |
| 1510790400000 | 703.05 |
| 1510876800000 | 709.37 |
| 1511136000000 | 708.68 |
| 1511222400000 | 718 |
| 1511308800000 | 722.34 |
| 1511395200000 | 720.38 |
| 1511481600000 | 721.9 |
| 1511740800000 | 714.22 |
| 1511827200000 | 714.96 |
| 1511913600000 | 711.67 |
| 1512000000000 | 700.05 |
| 1512086400000 | 696.82 |
| 1512345600000 | 700.23 |
| 1512432000000 | 698.31 |
| 1512518400000 | 689.99 |
| 1512604800000 | 690.01 |
| 1512691200000 | 695.72 |
| 1512950400000 | 701.22 |
| 1513036800000 | 696.32 |
| 1513123200000 | 700.94 |
| 1513209600000 | 702.55 |
| 1513296000000 | 701.15 |
| 1513555200000 | 707.13 |
| 1513641600000 | 707 |
| 1513728000000 | 707.82 |
| 1513814400000 | 708.95 |
| 1513900800000 | 713.04 |
| 1514160000000 | 713.1 |
| 1514246400000 | 711.38 |
| 1514332800000 | 713.79 |
| 1514419200000 | 719.26 |
| 1514505600000 | 721.77 |
| 1514851200000 | 735.25 |
| 1514937600000 | 738.17 |
| 1515024000000 | 743.6 |
| 1515110400000 | 749.44 |
| 1515369600000 | 752.85 |
| 1515456000000 | 751.28 |
| 1515542400000 | 746.38 |
| 1515628800000 | 745.61 |
| 1515715200000 | 751.61 |
| 1515974400000 | 753.64 |
| 1516060800000 | 756.41 |
| 1516147200000 | 759.67 |
| 1516233600000 | 762.78 |
| 1516320000000 | 766.91 |
| 1516579200000 | 770.08 |
| 1516665600000 | 779.54 |
| 1516752000000 | 783.17 |
| 1516838400000 | 786.4 |
| 1516924800000 | 794.72 |
| 1517184000000 | 792.36 |
| 1517270400000 | 779.92 |
| 1517356800000 | 784.01 |
| 1517443200000 | 779 |
| 1517529600000 | 766.37 |
| 1517788800000 | 754.04 |
| 1517875200000 | 733.53 |
| 1517961600000 | 731.62 |
| 1518048000000 | 723.45 |
| 1518134400000 | 711.95 |
| 1518393600000 | 718.12 |
| 1518480000000 | 726 |
| 1518566400000 | 739.84 |
| 1518652800000 | 750.04 |
| 1518739200000 | 748.48 |
| 1518998400000 | 750.07 |
| 1519084800000 | 746.37 |
| 1519171200000 | 755.07 |
| 1519257600000 | 748.23 |
| 1519344000000 | 759.27 |
| 1519603200000 | 761.98 |
| 1519689600000 | 755.06 |
| 1519776000000 | 744.87 |
| 1519862400000 | 743.07 |
| 1519948800000 | 736.82 |
| 1520208000000 | 733.25 |
| 1520294400000 | 745.17 |
| 1520380800000 | 744.76 |
| 1520467200000 | 747.49 |
| 1520553600000 | 755.33 |
| 1520812800000 | 764.16 |
| 1520899200000 | 765.6 |
| 1520985600000 | 762.72 |
| 1521072000000 | 763.19 |
| 1521158400000 | 761.44 |
| 1521417600000 | 754.71 |
| 1521504000000 | 757.65 |
| 1521590400000 | 756.72 |
| 1521676800000 | 748.17 |
| 1521763200000 | 732.08 |
| 1522022400000 | 739.05 |
| 1522108800000 | 739.1 |
| 1522195200000 | 725.72 |
| 1522281600000 | 730.18 |
| 1522368000000 | 731.42 |
| 1522627200000 | 729.11 |
| 1522713600000 | 727.81 |
| 1522800000000 | 718.14 |
| 1522886400000 | 724.79 |
| 1522972800000 | 722.95 |
| 1523232000000 | 723.35 |
| 1523318400000 | 731.79 |
| 1523404800000 | 731.72 |
| 1523491200000 | 732.85 |
| 1523577600000 | 729.22 |
| 1523836800000 | 724.59 |
| 1523923200000 | 726.3 |
| 1524009600000 | 734.12 |
| 1524096000000 | 739.12 |
| 1524182400000 | 728.73 |
| 1524441600000 | 723.36 |
| 1524528000000 | 720.35 |
| 1524614400000 | 711.66 |
| 1524700800000 | 714.53 |
| 1524787200000 | 721.42 |
| 1525046400000 | 726.78 |
| 1525132800000 | 725.98 |
| 1525219200000 | 720.39 |
| 1525305600000 | 713.12 |
| 1525392000000 | 712.06 |
| 1525651200000 | 714.92 |
| 1525737600000 | 717.64 |
| 1525824000000 | 716.97 |
| 1525910400000 | 725.15 |
| 1525996800000 | 729.11 |
| 1526256000000 | 731.72 |
| 1526342400000 | 720.31 |
| 1526428800000 | 722.79 |
| 1526515200000 | 716.93 |
| 1526601600000 | 713.3 |
| 1526860800000 | 713.3 |
| 1526947200000 | 716.1 |
| 1527033600000 | 711.13 |
| 1527120000000 | 712.29 |
| 1527206400000 | 713.69 |
| 1527465600000 | 714.09 |
| 1527552000000 | 708.34 |
| 1527638400000 | 700.42 |
| 1527724800000 | 705.4 |
| 1527811200000 | 712.38 |
| 1528070400000 | 722.59 |
| 1528156800000 | 721.55 |
| 1528243200000 | 724.8 |
| 1528329600000 | 724.93 |
| 1528416000000 | 717.45 |
| 1528675200000 | 720.62 |
| 1528761600000 | 721.67 |
| 1528848000000 | 718.65 |
| 1528934400000 | 713.24 |
| 1529020800000 | 705.79 |
| 1529280000000 | 701.77 |
| 1529366400000 | 689.67 |
| 1529452800000 | 694.11 |
| 1529539200000 | 686.02 |
| 1529625600000 | 689.54 |
| 1529884800000 | 678.12 |
| 1529971200000 | 676.11 |
| 1530057600000 | 665.61 |
| 1530144000000 | 662.14 |
| 1530230400000 | 674.34 |
| 1530489600000 | 668.66 |
| 1530576000000 | 668.37 |
| 1530662400000 | 667.98 |
| 1530748800000 | 668.24 |
| 1530835200000 | 673.19 |
| 1531094400000 | 683.31 |
| 1531180800000 | 683.92 |
| 1531267200000 | 676.31 |
| 1531353600000 | 678.81 |
| 1531440000000 | 681.94 |
| 1531699200000 | 678.37 |
| 1531785600000 | 679.91 |
| 1531872000000 | 679.22 |
| 1531958400000 | 673.47 |
| 1532044800000 | 679.27 |
| 1532304000000 | 679.55 |
| 1532390400000 | 685.83 |
| 1532476800000 | 693.24 |
| 1532563200000 | 691.8 |
| 1532649600000 | 692.26 |
| 1532908800000 | 689.7 |
| 1532995200000 | 688.45 |
| 1533081600000 | 687.88 |
| 1533168000000 | 676.61 |
| 1533254400000 | 681.03 |
| 1533513600000 | 680.75 |
| 1533600000000 | 685.29 |
| 1533686400000 | 684.01 |
| 1533772800000 | 683.42 |
| 1533859200000 | 674.73 |
| 1534118400000 | 662.91 |
| 1534204800000 | 661.64 |
| 1534291200000 | 650.98 |
| 1534377600000 | 650.4 |
| 1534464000000 | 651.39 |
| 1534723200000 | 658.5 |
| 1534809600000 | 663.86 |
| 1534896000000 | 667.73 |
| 1534982400000 | 664.27 |
| 1535068800000 | 665.92 |
| 1535328000000 | 678.85 |
| 1535414400000 | 679.81 |
| 1535500800000 | 680 |
| 1535587200000 | 671.95 |
| 1535673600000 | 671.07 |
| 1535932800000 | 666.31 |
| 1536019200000 | 661.1 |
| 1536105600000 | 648.62 |
| 1536192000000 | 645.63 |
| 1536278400000 | 648.64 |
| 1536537600000 | 640.96 |
| 1536624000000 | 637.1 |
| 1536710400000 | 639.29 |
| 1536796800000 | 647.98 |
| 1536883200000 | 654.9 |
| 1537142400000 | 647.09 |
| 1537228800000 | 647.54 |
| 1537315200000 | 655.04 |
| 1537401600000 | 659.23 |
| 1537488000000 | 668.39 |
| 1537747200000 | 662.97 |
| 1537833600000 | 662.67 |
| 1537920000000 | 665.88 |
| 1538006400000 | 669.43 |
| 1538092800000 | 666.68 |
| 1538352000000 | 665.12 |
| 1538438400000 | 657.02 |
| 1538524800000 | 659.11 |
| 1538611200000 | 642.8 |
| 1538697600000 | 636.57 |
| 1538956800000 | 633.93 |
| 1539043200000 | 632.47 |
| 1539129600000 | 625.3 |
| 1539216000000 | 606.54 |
| 1539302400000 | 622.45 |
| 1539561600000 | 618.41 |
| 1539648000000 | 626.84 |
| 1539734400000 | 626.24 |
| 1539820800000 | 617.06 |
| 1539907200000 | 617.08 |
| 1540166400000 | 624.8 |
| 1540252800000 | 611.11 |
| 1540339200000 | 605.73 |
| 1540425600000 | 604.34 |
| 1540512000000 | 599.79 |
| 1540771200000 | 596.05 |
| 1540857600000 | 596.77 |
| 1540944000000 | 608.78 |
| 1541030400000 | 619.72 |
| 1541116800000 | 633.4 |
| 1541376000000 | 629.54 |
| 1541462400000 | 629.69 |
| 1541548800000 | 634.37 |
| 1541635200000 | 631.79 |
| 1541721600000 | 620 |
| 1541980800000 | 614.94 |
| 1542067200000 | 615.77 |
| 1542153600000 | 617.88 |
| 1542240000000 | 626.38 |
| 1542326400000 | 628.81 |
| 1542585600000 | 628.26 |
| 1542672000000 | 619.16 |
| 1542758400000 | 621.76 |
| 1542844800000 | 622.54 |
| 1542931200000 | 618.58 |
| 1543190400000 | 623.93 |
| 1543276800000 | 626.5 |
| 1543363200000 | 634.08 |
| 1543449600000 | 637.78 |
| 1543536000000 | 635.61 |
| 1543795200000 | 649.65 |
| 1543881600000 | 646 |
| 1543968000000 | 638.95 |
| 1544054400000 | 625.42 |
| 1544140800000 | 625.85 |
| 1544400000000 | 615.21 |
| 1544486400000 | 616.41 |
| 1544572800000 | 624.59 |
| 1544659200000 | 627.98 |
| 1544745600000 | 620.41 |
| 1545004800000 | 617.04 |
| 1545091200000 | 614.08 |
| 1545177600000 | 615.92 |
| 1545264000000 | 611.78 |
| 1545350400000 | 610.19 |
| 1545609600000 | 607.4 |
| 1545696000000 | 605.65 |
| 1545782400000 | 606.05 |
| 1545868800000 | 607.68 |
| 1545955200000 | 613.51 |
| 1546214400000 | 615.02 |
| 1546387200000 | 609.75 |
| 1546473600000 | 604.92 |
| 1546560000000 | 614.82 |
| 1546819200000 | 623.79 |
| 1546905600000 | 622.35 |
| 1546992000000 | 634.45 |
| 1547078400000 | 636.42 |
| 1547164800000 | 637.42 |
| 1547424000000 | 631.54 |
| 1547510400000 | 639.75 |
| 1547596800000 | 643.18 |
| 1547683200000 | 643.55 |
| 1547769600000 | 649.19 |
| 1548028800000 | 649.51 |
| 1548115200000 | 644.96 |
| 1548201600000 | 645.98 |
| 1548288000000 | 650.69 |
| 1548374400000 | 659.75 |
| 1548633600000 | 657.49 |
| 1548720000000 | 658.68 |
| 1548806400000 | 664.46 |
| 1548892800000 | 672.75 |
| 1548979200000 | 672.73 |
| 1549238400000 | 671.55 |
| 1549324800000 | 674.06 |
| 1549411200000 | 672.04 |
| 1549497600000 | 667.29 |
| 1549584000000 | 664.12 |
| 1549843200000 | 663.75 |
| 1549929600000 | 668.43 |
| 1550016000000 | 668.91 |
| 1550102400000 | 667.84 |
| 1550188800000 | 662.25 |
| 1550448000000 | 665.65 |
| 1550534400000 | 666.54 |
| 1550620800000 | 673.53 |
| 1550707200000 | 674.25 |
| 1550793600000 | 679.86 |
| 1551052800000 | 686.58 |
| 1551139200000 | 684.79 |
| 1551225600000 | 682.41 |
| 1551312000000 | 675.87 |
| 1551398400000 | 676.7 |
| 1551657600000 | 678.17 |
| 1551744000000 | 678.91 |
| 1551830400000 | 679.62 |
| 1551916800000 | 671.48 |
| 1552003200000 | 663.15 |
| 1552262400000 | 670.28 |
| 1552348800000 | 676.62 |
| 1552435200000 | 676.58 |
| 1552521600000 | 674.85 |
| 1552608000000 | 681.99 |
| 1552867200000 | 690.02 |
| 1552953600000 | 691.86 |
| 1553040000000 | 689.95 |
| 1553126400000 | 690.56 |
| 1553212800000 | 683.7 |
| 1553472000000 | 676.72 |
| 1553558400000 | 678.2 |
| 1553644800000 | 674.32 |
| 1553731200000 | 674.62 |
| 1553817600000 | 682.81 |
| 1554076800000 | 691.73 |
| 1554163200000 | 692.18 |
| 1554249600000 | 697.45 |
| 1554336000000 | 697.92 |
| 1554422400000 | 700.98 |
| 1554681600000 | 702.57 |
| 1554768000000 | 705.63 |
| 1554854400000 | 707.13 |
| 1554940800000 | 701.13 |
| 1555027200000 | 702.24 |
| 1555286400000 | 700.89 |
| 1555372800000 | 704.97 |
| 1555459200000 | 706.35 |
| 1555545600000 | 703.25 |
| 1555632000000 | 703.55 |
| 1555891200000 | 701.04 |
| 1555977600000 | 701.54 |
| 1556064000000 | 698.72 |
| 1556150400000 | 694.17 |
| 1556236800000 | 694.07 |
| 1556496000000 | 697.44 |
| 1556582400000 | 695.53 |
| 1556668800000 | 696.35 |
| 1556755200000 | 696.35 |
| 1556841600000 | 698.77 |
| 1557100800000 | 686.23 |
| 1557187200000 | 683.34 |
| 1557273600000 | 679.65 |
| 1557360000000 | 666.09 |
| 1557446400000 | 669.35 |
| 1557705600000 | 658.98 |
| 1557792000000 | 657.67 |
| 1557878400000 | 659.72 |
| 1557964800000 | 657.12 |
| 1558051200000 | 647.53 |
| 1558310400000 | 645.84 |
| 1558396800000 | 649.95 |
| 1558483200000 | 649.78 |
| 1558569600000 | 641.34 |
| 1558656000000 | 643 |
| 1558915200000 | 644.9 |
| 1559001600000 | 645.3 |
| 1559088000000 | 643.11 |
| 1559174400000 | 648.69 |
| 1559260800000 | 650.91 |
| 1559520000000 | 657.34 |
| 1559606400000 | 656.12 |
| 1559692800000 | 656.1 |
| 1559779200000 | 654.93 |
| 1559865600000 | 658.25 |
| 1560124800000 | 666.91 |
| 1560211200000 | 674.03 |
| 1560297600000 | 670.15 |
| 1560384000000 | 668.11 |
| 1560470400000 | 663.65 |
| 1560729600000 | 661.29 |
| 1560816000000 | 669.83 |
| 1560902400000 | 679.72 |
| 1560988800000 | 689.41 |
| 1561075200000 | 689.26 |
| 1561334400000 | 690.87 |
| 1561420800000 | 685.45 |
| 1561507200000 | 687.62 |
| 1561593600000 | 692.78 |
| 1561680000000 | 692.31 |
| 1561939200000 | 699.16 |
| 1562025600000 | 698.91 |
| 1562112000000 | 695.99 |
| 1562198400000 | 699.93 |
| 1562284800000 | 696.24 |
| 1562544000000 | 686.75 |
| 1562630400000 | 684.16 |
| 1562716800000 | 688.18 |
| 1562803200000 | 692.07 |
| 1562889600000 | 690.08 |
| 1563148800000 | 694.95 |
| 1563235200000 | 696.17 |
| 1563321600000 | 693.4 |
| 1563408000000 | 691.01 |
| 1563494400000 | 695.73 |
| 1563753600000 | 693.72 |
| 1563840000000 | 694.89 |
| 1563926400000 | 694.54 |
| 1564012800000 | 693.74 |
| 1564099200000 | 690.09 |
| 1564358400000 | 687.34 |
| 1564444800000 | 685.37 |
| 1564531200000 | 682.34 |
| 1564617600000 | 674.08 |
| 1564704000000 | 659.96 |
| 1564963200000 | 641.56 |
| 1565049600000 | 641.53 |
| 1565136000000 | 641.11 |
| 1565222400000 | 648.82 |
| 1565308800000 | 646.29 |
| 1565568000000 | 643.05 |
| 1565654400000 | 639.75 |
| 1565740800000 | 637.3 |
| 1565827200000 | 636.1 |
| 1565913600000 | 640.39 |
| 1566172800000 | 646.18 |
| 1566259200000 | 646.83 |
| 1566345600000 | 648.98 |
| 1566432000000 | 644.04 |
| 1566518400000 | 642.47 |
| 1566777600000 | 634.35 |
| 1566864000000 | 637.25 |
| 1566950400000 | 638.32 |
| 1567036800000 | 642.06 |
| 1567123200000 | 651.7 |
| 1567382400000 | 651.94 |
| 1567468800000 | 645.05 |
| 1567555200000 | 656.3 |
| 1567641600000 | 665.15 |
| 1567728000000 | 668.73 |
| 1567987200000 | 670.15 |
| 1568073600000 | 668.6 |
| 1568160000000 | 674.73 |
| 1568246400000 | 678.78 |
| 1568332800000 | 681.87 |
| 1568592000000 | 682.11 |
| 1568678400000 | 676.83 |
| 1568764800000 | 679.06 |
| 1568851200000 | 675.77 |
| 1568937600000 | 678.46 |
| 1569196800000 | 673.79 |
| 1569283200000 | 671.02 |
| 1569369600000 | 667.71 |
| 1569456000000 | 671.15 |
| 1569542400000 | 665.3 |
| 1569801600000 | 665.83 |
| 1569888000000 | 664.68 |
| 1569974400000 | 658.74 |
| 1570060800000 | 661.69 |
| 1570147200000 | 664.73 |
| 1570406400000 | 662.71 |
| 1570492800000 | 662.4 |
| 1570579200000 | 662.39 |
| 1570665600000 | 664.37 |
| 1570752000000 | 674.3 |
| 1571011200000 | 679.09 |
| 1571097600000 | 680.64 |
| 1571184000000 | 684.22 |
| 1571270400000 | 686.59 |
| 1571356800000 | 684.02 |
| 1571616000000 | 687.55 |
| 1571702400000 | 690.64 |
| 1571788800000 | 688.38 |
| 1571875200000 | 693.53 |
| 1571961600000 | 692.52 |
| 1572220800000 | 697.41 |
| 1572307200000 | 697.52 |
| 1572393600000 | 696.1 |
| 1572480000000 | 695.73 |
| 1572566400000 | 701.37 |
| 1572825600000 | 711.96 |
| 1572912000000 | 715.63 |
| 1572998400000 | 714.84 |
| 1573084800000 | 717.92 |
| 1573171200000 | 712.08 |
| 1573430400000 | 703.11 |
| 1573516800000 | 705.31 |
| 1573603200000 | 698.23 |
| 1573689600000 | 696.54 |
| 1573776000000 | 700.73 |
| 1574035200000 | 703.12 |
| 1574121600000 | 706.26 |
| 1574208000000 | 702.44 |
| 1574294400000 | 696.99 |
| 1574380800000 | 700.31 |
| 1574640000000 | 703.78 |
| 1574726400000 | 700.71 |
| 1574812800000 | 704.28 |
| 1574899200000 | 703.25 |
| 1574985600000 | 696.21 |
| 1575244800000 | 696.75 |
| 1575331200000 | 693.99 |
| 1575417600000 | 692.71 |
| 1575504000000 | 697.91 |
| 1575590400000 | 702.11 |
| 1575849600000 | 704.29 |
| 1575936000000 | 703.51 |
| 1576022400000 | 708.99 |
| 1576108800000 | 717.35 |
| 1576195200000 | 728.83 |
| 1576454400000 | 730.21 |
| 1576540800000 | 739.95 |
| 1576627200000 | 743.76 |
| 1576713600000 | 741.85 |
| 1576800000000 | 742.14 |
| 1577059200000 | 744.43 |
| 1577145600000 | 742.98 |
| 1577232000000 | 743.6 |
| 1577318400000 | 745.81 |
| 1577404800000 | 750.03 |
| 1577664000000 | 750.02 |
| 1577750400000 | 748.31 |
| 1577923200000 | 757.47 |
| 1578009600000 | 755.44 |
| 1578268800000 | 748.03 |
| 1578355200000 | 749.2 |
| 1578441600000 | 746.93 |
| 1578528000000 | 758.58 |
| 1578614400000 | 761.67 |
| 1578873600000 | 769.37 |
| 1578960000000 | 769.07 |
| 1579046400000 | 765.47 |
| 1579132800000 | 766.79 |
| 1579219200000 | 770.93 |
| 1579478400000 | 770.1 |
| 1579564800000 | 757.34 |
| 1579651200000 | 761.24 |
| 1579737600000 | 753.5 |
| 1579824000000 | 751.43 |
| 1580083200000 | 741.33 |
| 1580169600000 | 741.33 |
| 1580256000000 | 737.78 |
| 1580342400000 | 719.38 |
| 1580428800000 | 713.03 |
| 1580688000000 | 711.13 |
| 1580774400000 | 728.14 |
| 1580860800000 | 731 |
| 1580947200000 | 739.98 |
| 1581033600000 | 732.95 |
| 1581292800000 | 729.3 |
| 1581379200000 | 738.9 |
| 1581465600000 | 745.41 |
| 1581552000000 | 742.93 |
| 1581638400000 | 744.14 |
| 1581897600000 | 744.81 |
| 1581984000000 | 735.9 |
| 1582070400000 | 742.05 |
| 1582156800000 | 736.18 |
| 1582243200000 | 728.43 |
| 1582502400000 | 710.46 |
| 1582588800000 | 711.23 |
| 1582675200000 | 702.53 |
| 1582761600000 | 692.64 |
| 1582848000000 | 675.87 |
| 1583107200000 | 684.27 |
| 1583193600000 | 691.76 |
| 1583280000000 | 697.85 |
| 1583366400000 | 698.51 |
| 1583452800000 | 679.6 |
| 1583712000000 | 640.12 |
| 1583798400000 | 649.98 |
| 1583884800000 | 638.97 |
| 1583971200000 | 596.68 |
| 1584057600000 | 601.33 |
| 1584316800000 | 564.77 |
| 1584403200000 | 558.49 |
| 1584489600000 | 531.83 |
| 1584576000000 | 517.02 |
| 1584662400000 | 542.34 |
| 1584921600000 | 512.81 |
| 1585008000000 | 543.48 |
| 1585094400000 | 565.77 |
| 1585180800000 | 575.66 |
| 1585267200000 | 571.2 |
| 1585526400000 | 564.44 |
| 1585612800000 | 575.35 |
| 1585699200000 | 561.01 |
| 1585785600000 | 568.46 |
| 1585872000000 | 564.37 |
| 1586131200000 | 580.33 |
| 1586217600000 | 594.95 |
| 1586304000000 | 592.19 |
| 1586390400000 | 601.34 |
| 1586476800000 | 601.71 |
| 1586736000000 | 598.8 |
| 1586822400000 | 607.55 |
| 1586908800000 | 602.08 |
| 1586995200000 | 600.51 |
| 1587081600000 | 611.23 |
| 1587340800000 | 609.73 |
| 1587427200000 | 595.56 |
| 1587513600000 | 602.86 |
| 1587600000000 | 605.1 |
| 1587686400000 | 596.49 |
| 1587945600000 | 607.48 |
| 1588032000000 | 612.38 |
| 1588118400000 | 624.49 |
| 1588204800000 | 627.7 |
| 1588291200000 | 622.23 |
| 1588550400000 | 603.96 |
| 1588636800000 | 609.96 |
| 1588723200000 | 611.97 |
| 1588809600000 | 611.26 |
| 1588896000000 | 620.97 |
| 1589155200000 | 623.53 |
| 1589241600000 | 618.82 |
| 1589328000000 | 619.85 |
| 1589414400000 | 613.94 |
| 1589500800000 | 614.04 |
| 1589760000000 | 623.02 |
| 1589846400000 | 631.51 |
| 1589932800000 | 634.89 |
| 1590019200000 | 634.74 |
| 1590105600000 | 616.96 |
| 1590364800000 | 622.86 |
| 1590451200000 | 633.39 |
| 1590537600000 | 633.77 |
| 1590624000000 | 633.68 |
| 1590710400000 | 637.88 |
| 1590969600000 | 652.41 |
| 1591056000000 | 662.62 |
| 1591142400000 | 677.03 |
| 1591228800000 | 677.37 |
| 1591315200000 | 686.7 |
| 1591574400000 | 689.49 |
| 1591660800000 | 691.12 |
| 1591747200000 | 693.81 |
| 1591833600000 | 679.74 |
| 1591920000000 | 674.17 |
| 1592179200000 | 660.18 |
| 1592265600000 | 676.58 |
| 1592352000000 | 678.79 |
| 1592438400000 | 679.1 |
| 1592524800000 | 683.49 |
| 1592784000000 | 682.93 |
| 1592870400000 | 692.65 |
| 1592956800000 | 690.98 |
| 1593043200000 | 685.78 |
| 1593129600000 | 682.61 |
| 1593388800000 | 678.9 |
| 1593475200000 | 679.97 |
| 1593561600000 | 684.77 |
| 1593648000000 | 700.7 |
| 1593734400000 | 707.6 |
| 1593993600000 | 726.9 |
| 1594080000000 | 721.29 |
| 1594166400000 | 732.9 |
| 1594252800000 | 739.25 |
| 1594339200000 | 731.57 |
| 1594598400000 | 733.31 |
| 1594684800000 | 725.87 |
| 1594771200000 | 732.29 |
| 1594857600000 | 719.6 |
| 1594944000000 | 725.46 |
| 1595203200000 | 733.11 |
| 1595289600000 | 746.98 |
| 1595376000000 | 741.92 |
| 1595462400000 | 741.13 |
| 1595548800000 | 729.74 |
| 1595808000000 | 739.52 |
| 1595894400000 | 745.13 |
| 1595980800000 | 748.9 |
| 1596067200000 | 746.11 |
| 1596153600000 | 743.18 |
| 1596412800000 | 742.67 |
| 1596499200000 | 750.98 |
| 1596585600000 | 758.97 |
| 1596672000000 | 761.58 |
| 1596758400000 | 748.5 |
| 1597017600000 | 746.99 |
| 1597104000000 | 750.58 |
| 1597190400000 | 752.78 |
| 1597276800000 | 753.79 |
| 1597363200000 | 753.15 |
| 1597622400000 | 758.15 |
| 1597708800000 | 760.35 |
| 1597795200000 | 757.12 |
| 1597881600000 | 742.95 |
| 1597968000000 | 751.13 |
| 1598227200000 | 762.82 |
| 1598313600000 | 767.83 |
| 1598400000000 | 770.23 |
| 1598486400000 | 768.36 |
| 1598572800000 | 770.61 |
| 1598832000000 | 755.07 |
| 1598918400000 | 767.44 |
| 1599004800000 | 766.82 |
| 1599091200000 | 760.87 |
| 1599177600000 | 754.09 |
| 1599436800000 | 751.24 |
| 1599523200000 | 747.05 |
| 1599609600000 | 745.17 |
| 1599696000000 | 745.15 |
| 1599782400000 | 749.26 |
| 1600041600000 | 758.12 |
| 1600128000000 | 764.03 |
| 1600214400000 | 766.22 |
| 1600300800000 | 759.57 |
| 1600387200000 | 760.86 |
| 1600646400000 | 749.19 |
| 1600732800000 | 743.98 |
| 1600819200000 | 740.57 |
| 1600905600000 | 726.37 |
| 1600992000000 | 727.09 |
| 1601251200000 | 733.9 |
| 1601337600000 | 733.48 |
| 1601424000000 | 742.22 |
| 1601510400000 | 743.99 |
| 1601596800000 | 741.64 |
| 1601856000000 | 749.03 |
| 1601942400000 | 755.82 |
| 1602028800000 | 759.17 |
| 1602115200000 | 766.04 |
| 1602201600000 | 771.03 |
| 1602460800000 | 781.5 |
| 1602547200000 | 781.05 |
| 1602633600000 | 779.1 |
| 1602720000000 | 768.87 |
| 1602806400000 | 771.98 |
| 1603065600000 | 773.99 |
| 1603152000000 | 779.07 |
| 1603238400000 | 781.25 |
| 1603324800000 | 780.22 |
| 1603411200000 | 779.01 |
| 1603670400000 | 775.76 |
| 1603756800000 | 776.62 |
| 1603843200000 | 767.61 |
| 1603929600000 | 767.28 |
| 1604016000000 | 755.12 |
| 1604275200000 | 761.76 |
| 1604361600000 | 766.08 |
| 1604448000000 | 776.14 |
| 1604534400000 | 795.88 |
| 1604620800000 | 802.16 |
| 1604880000000 | 812.59 |
| 1604966400000 | 802.9 |
| 1605052800000 | 802.81 |
| 1605139200000 | 803.23 |
| 1605225600000 | 807.66 |
| 1605484800000 | 817.96 |
| 1605571200000 | 817.07 |
| 1605657600000 | 821.54 |
| 1605744000000 | 816.57 |
| 1605830400000 | 821.93 |
| 1606089600000 | 828.12 |
| 1606176000000 | 831.64 |
| 1606262400000 | 825.75 |
| 1606348800000 | 834.5 |
| 1606435200000 | 836.24 |
| 1606694400000 | 818.29 |
| 1606780800000 | 833.79 |
| 1606867200000 | 838.95 |
| 1606953600000 | 846.36 |
| 1607040000000 | 855.86 |
| 1607299200000 | 856.76 |
| 1607385600000 | 856.79 |
| 1607472000000 | 859.31 |
| 1607558400000 | 858.2 |
| 1607644800000 | 860.91 |
| 1607904000000 | 856.42 |
| 1607990400000 | 854.08 |
| 1608076800000 | 863.82 |
| 1608163200000 | 868.91 |
| 1608249600000 | 864.71 |
| 1608508800000 | 856.31 |
| 1608595200000 | 851.28 |
| 1608681600000 | 857.31 |
| 1608768000000 | 854.23 |
| 1608854400000 | 855.9 |
| 1609113600000 | 855.28 |
| 1609200000000 | 864.63 |
| 1609286400000 | 879.79 |
| 1609372800000 | 880.98 |
| 1609718400000 | 888.6 |
| 1609804800000 | 899.42 |
| 1609891200000 | 898.92 |
| 1609977600000 | 903.86 |
| 1610064000000 | 924.53 |
| 1610323200000 | 921.16 |
| 1610409600000 | 924.04 |
| 1610496000000 | 932.45 |
| 1610582400000 | 936.88 |
| 1610668800000 | 929.72 |
| 1610928000000 | 930.83 |
| 1611014400000 | 945.74 |
| 1611100800000 | 958.81 |
| 1611187200000 | 964.62 |
| 1611273600000 | 954.15 |
| 1611532800000 | 966.8 |
| 1611619200000 | 951.58 |
| 1611705600000 | 941.96 |
| 1611792000000 | 927.27 |
| 1611878400000 | 913.25 |
| 1612137600000 | 934.51 |
| 1612224000000 | 948.74 |
| 1612310400000 | 957.71 |
| 1612396800000 | 953.65 |
| 1612483200000 | 958.92 |
| 1612742400000 | 961.7 |
| 1612828800000 | 966.79 |
| 1612915200000 | 975.56 |
| 1613001600000 | 978.97 |
| 1613088000000 | 979.43 |
| 1613347200000 | 985.31 |
| 1613433600000 | 988.54 |
| 1613520000000 | 992.93 |
| 1613606400000 | 980.03 |
| 1613692800000 | 983.28 |
| 1613952000000 | 962.4 |
| 1614038400000 | 963.38 |
| 1614124800000 | 948.54 |
| 1614211200000 | 954.48 |
| 1614297600000 | 923.65 |
| 1614556800000 | 939.07 |
| 1614643200000 | 938.63 |
| 1614729600000 | 952.03 |
| 1614816000000 | 932.69 |
| 1614902400000 | 928.46 |
| 1615161600000 | 907.66 |
| 1615248000000 | 912.01 |
| 1615334400000 | 915.52 |
| 1615420800000 | 936.66 |
| 1615507200000 | 930.79 |
| 1615766400000 | 925.42 |
| 1615852800000 | 930.88 |
| 1615939200000 | 926.59 |
| 1616025600000 | 931.69 |
| 1616112000000 | 924.13 |
| 1616371200000 | 922.76 |
| 1616457600000 | 915.64 |
| 1616544000000 | 898.81 |
| 1616630400000 | 893.49 |
| 1616716800000 | 906.78 |
| 1616976000000 | 908.76 |
| 1617062400000 | 914.99 |
| 1617148800000 | 911.7 |
| 1617235200000 | 923.83 |
| 1617321600000 | 926.31 |
| 1617580800000 | 927.3 |
| 1617667200000 | 933.15 |
| 1617753600000 | 928.38 |
| 1617840000000 | 932.36 |
| 1617926400000 | 923.23 |
| 1618185600000 | 918.89 |
| 1618272000000 | 919.69 |
| 1618358400000 | 927.76 |
| 1618444800000 | 930.68 |
| 1618531200000 | 936.35 |
| 1618790400000 | 935.58 |
| 1618876800000 | 936.46 |
| 1618963200000 | 929.26 |
| 1619049600000 | 933.31 |
| 1619136000000 | 941.85 |
| 1619395200000 | 946.57 |
| 1619481600000 | 948.5 |
| 1619568000000 | 949.19 |
| 1619654400000 | 948.16 |
| 1619740800000 | 936.62 |
| 1620000000000 | 929.44 |
| 1620086400000 | 926.94 |
| 1620172800000 | 926.17 |
| 1620259200000 | 931.46 |
| 1620345600000 | 937.91 |
| 1620604800000 | 935.6 |
| 1620691200000 | 923.48 |
| 1620777600000 | 913.52 |
| 1620864000000 | 898.68 |
| 1620950400000 | 907.92 |
| 1621209600000 | 909.39 |
| 1621296000000 | 924.81 |
| 1621382400000 | 920.87 |
| 1621468800000 | 921.02 |
| 1621555200000 | 920.59 |
| 1621814400000 | 920.11 |
| 1621900800000 | 932.57 |
| 1621987200000 | 936.36 |
| 1622073600000 | 937.12 |
| 1622160000000 | 943.07 |
| 1622419200000 | 953.85 |
| 1622505600000 | 963.69 |
| 1622592000000 | 962.38 |
| 1622678400000 | 959.46 |
| 1622764800000 | 958.29 |
| 1623024000000 | 958.6 |
| 1623110400000 | 955.33 |
| 1623196800000 | 951.5 |
| 1623283200000 | 955.64 |
| 1623369600000 | 957.78 |
| 1623628800000 | 958.8 |
| 1623715200000 | 954.72 |
| 1623801600000 | 950.49 |
| 1623888000000 | 945.82 |
| 1623974400000 | 942.65 |
| 1624233600000 | 934.16 |
| 1624320000000 | 932.61 |
| 1624406400000 | 941.09 |
| 1624492800000 | 946.71 |
| 1624579200000 | 956.73 |
| 1624838400000 | 956.52 |
| 1624924800000 | 953.31 |
| 1625011200000 | 952.21 |
| 1625097600000 | 946.39 |
| 1625184000000 | 938.1 |
| 1625443200000 | 938.66 |
| 1625529600000 | 931.13 |
| 1625616000000 | 927.12 |
| 1625702400000 | 910.99 |
| 1625788800000 | 912.58 |
| 1626048000000 | 918.69 |
| 1626134400000 | 928.94 |
| 1626220800000 | 928.62 |
| 1626307200000 | 937.06 |
| 1626393600000 | 930.75 |
| 1626652800000 | 915.59 |
| 1626739200000 | 912.43 |
| 1626825600000 | 913.12 |
| 1626912000000 | 924.57 |
| 1626998400000 | 913.07 |
| 1627257600000 | 890.46 |
| 1627344000000 | 873.59 |
| 1627430400000 | 883.63 |
| 1627516800000 | 900.43 |
| 1627603200000 | 890.25 |
| 1627862400000 | 901.58 |
| 1627948800000 | 900.65 |
| 1628035200000 | 908.12 |
| 1628121600000 | 904.65 |
| 1628208000000 | 898.73 |
| 1628467200000 | 901 |
| 1628553600000 | 903.98 |
| 1628640000000 | 903.09 |
| 1628726400000 | 898.5 |
| 1628812800000 | 890.7 |
| 1629072000000 | 885.27 |
| 1629158400000 | 873.49 |
| 1629244800000 | 877.82 |
| 1629331200000 | 856.15 |
| 1629417600000 | 847.21 |
| 1629676800000 | 861.47 |
| 1629763200000 | 883.11 |
| 1629849600000 | 887.6 |
| 1629936000000 | 880.57 |
| 1630022400000 | 884.99 |
| 1630281600000 | 892 |
| 1630368000000 | 906.68 |
| 1630454400000 | 912.58 |
| 1630540800000 | 910.06 |
| 1630627200000 | 913.77 |
| 1630886400000 | 920.11 |
| 1630972800000 | 921.06 |
| 1631059200000 | 910.84 |
| 1631145600000 | 903.58 |
| 1631232000000 | 909.04 |
| 1631491200000 | 906 |
| 1631577600000 | 900.52 |
| 1631664000000 | 895.59 |
| 1631750400000 | 887.29 |
| 1631836800000 | 887.86 |
| 1632096000000 | 872.34 |
| 1632182400000 | 875.21 |
| 1632268800000 | 875.59 |
| 1632355200000 | 884.33 |
| 1632441600000 | 879.33 |
| 1632700800000 | 879.9 |
| 1632787200000 | 875.01 |
| 1632873600000 | 868.5 |
| 1632960000000 | 870.28 |
| 1633046400000 | 865.41 |
| 1633305600000 | 859.36 |
| 1633392000000 | 859.01 |
| 1633478400000 | 851.43 |
| 1633564800000 | 868.69 |
| 1633651200000 | 870.99 |
| 1633910400000 | 876.32 |
| 1633996800000 | 866.91 |
| 1634083200000 | 869.94 |
| 1634169600000 | 874.58 |
| 1634256000000 | 886.29 |
| 1634515200000 | 885.7 |
| 1634601600000 | 893.87 |
| 1634688000000 | 892.17 |
| 1634774400000 | 886.95 |
| 1634860800000 | 887.37 |
| 1635120000000 | 889.58 |
| 1635206400000 | 889.78 |
| 1635292800000 | 879.87 |
| 1635379200000 | 873.82 |
| 1635465600000 | 865.95 |
| 1635724800000 | 866.57 |
| 1635811200000 | 865.83 |
| 1635897600000 | 865.8 |
| 1635984000000 | 871.31 |
| 1636070400000 | 868.33 |
| 1636329600000 | 872.39 |
| 1636416000000 | 875.71 |
| 1636502400000 | 876.49 |
| 1636588800000 | 880.55 |
| 1636675200000 | 883.97 |
| 1636934400000 | 886.4 |
| 1637020800000 | 888.55 |
| 1637107200000 | 886.01 |
| 1637193600000 | 876.89 |
| 1637280000000 | 874.99 |
| 1637539200000 | 871.88 |
| 1637625600000 | 867.17 |
| 1637712000000 | 866.21 |
| 1637798400000 | 867.36 |
| 1637884800000 | 844.95 |
| 1638144000000 | 845.17 |
| 1638230400000 | 840.67 |
| 1638316800000 | 852.05 |
| 1638403200000 | 860.88 |
| 1638489600000 | 855.13 |
| 1638748800000 | 849.17 |
| 1638835200000 | 863.97 |
| 1638921600000 | 868.67 |
| 1639008000000 | 874.58 |
| 1639094400000 | 867.92 |
| 1639353600000 | 863.15 |
| 1639440000000 | 857.1 |
| 1639526400000 | 853 |
| 1639612800000 | 860.72 |
| 1639699200000 | 854.89 |
| 1639958400000 | 836.76 |
| 1640044800000 | 847.79 |
| 1640131200000 | 853.21 |
| 1640217600000 | 860.59 |
| 1640304000000 | 861.92 |
| 1640563200000 | 863.61 |
| 1640649600000 | 867.12 |
| 1640736000000 | 859.51 |
| 1640822400000 | 861.54 |
| 1640908800000 | 867.56 |
| 1641168000000 | 870.18 |
| 1641254400000 | 871.77 |
| 1641340800000 | 863.19 |
| 1641427200000 | 858.28 |
| 1641513600000 | 864.69 |
| 1641772800000 | 870.2 |
| 1641859200000 | 876.34 |
| 1641945600000 | 891.83 |
| 1642032000000 | 888.09 |
| 1642118400000 | 884.66 |
| 1642377600000 | 881.82 |
| 1642464000000 | 872.2 |
| 1642550400000 | 872.11 |
| 1642636800000 | 882.84 |
| 1642723200000 | 873.76 |
| 1642982400000 | 856.99 |
| 1643068800000 | 847.3 |
| 1643155200000 | 848.74 |
| 1643241600000 | 835.34 |
| 1643328000000 | 834.66 |
| 1643587200000 | 846.26 |
| 1643673600000 | 849.72 |
| 1643760000000 | 850.21 |
| 1643846400000 | 848.28 |
| 1643932800000 | 856.53 |
| 1644192000000 | 855.57 |
| 1644278400000 | 857.16 |
| 1644364800000 | 872.08 |
| 1644451200000 | 878.83 |
| 1644537600000 | 871.09 |
| 1644796800000 | 855.43 |
| 1644883200000 | 859.7 |
| 1644969600000 | 870.76 |
| 1645056000000 | 869 |
| 1645142400000 | 861.3 |
| 1645401600000 | 852.33 |
| 1645488000000 | 842.93 |
| 1645574400000 | 842.66 |
| 1645660800000 | 802.01 |
| 1645747200000 | 815.09 |
| 1646006400000 | 812.86 |
| 1646092800000 | 815.81 |
| 1646179200000 | 808.58 |
| 1646265600000 | 813.3 |
| 1646352000000 | 793.21 |
| 1646611200000 | 765.78 |
| 1646697600000 | 757.17 |
| 1646784000000 | 764.28 |
| 1646870400000 | 774.34 |
| 1646956800000 | 763.02 |
| 1647216000000 | 745.05 |
| 1647302400000 | 726 |
| 1647388800000 | 763.04 |
| 1647475200000 | 791.68 |
| 1647561600000 | 773.49 |
| 1647820800000 | 767.32 |
| 1647907200000 | 779.16 |
| 1647993600000 | 785.18 |
| 1648080000000 | 781.09 |
| 1648166400000 | 772.6 |
| 1648425600000 | 770.97 |
| 1648512000000 | 778.55 |
| 1648598400000 | 788.86 |
| 1648684800000 | 784.31 |
| 1648771200000 | 787.13 |
| 1649030400000 | 799.3 |
| 1649116800000 | 796.34 |
| 1649203200000 | 785.12 |
| 1649289600000 | 773.17 |
| 1649376000000 | 774.62 |
| 1649635200000 | 762.47 |
| 1649721600000 | 761.29 |
| 1649808000000 | 768.17 |
| 1649894400000 | 768.31 |
| 1649980800000 | 765.09 |
| 1650240000000 | 759.44 |
| 1650326400000 | 752.01 |
| 1650412800000 | 752.34 |
| 1650499200000 | 747.23 |
| 1650585600000 | 739.12 |
| 1650844800000 | 717.26 |
| 1650931200000 | 718.91 |
| 1651017600000 | 713.83 |
| 1651104000000 | 721.67 |
| 1651190400000 | 737.63 |
| 1651449600000 | 734.53 |
| 1651536000000 | 732.6 |
| 1651622400000 | 728.64 |
| 1651708800000 | 726.4 |
| 1651795200000 | 706.46 |
| 1652054400000 | 695.6 |
| 1652140800000 | 689.7 |
| 1652227200000 | 692.33 |
| 1652313600000 | 678.31 |
| 1652400000000 | 689.65 |
| 1652659200000 | 692.38 |
| 1652745600000 | 708.97 |
| 1652832000000 | 709.9 |
| 1652918400000 | 696.25 |
| 1653004800000 | 711.81 |
| 1653264000000 | 711.66 |
| 1653350400000 | 700.87 |
| 1653436800000 | 701.23 |
| 1653523200000 | 703.71 |
| 1653609600000 | 718.68 |
| 1653868800000 | 733.68 |
| 1653955200000 | 743.61 |
| 1654041600000 | 737.66 |
| 1654128000000 | 734.12 |
| 1654214400000 | 733.49 |
| 1654473600000 | 740.2 |
| 1654560000000 | 734.54 |
| 1654646400000 | 743.82 |
| 1654732800000 | 738.24 |
| 1654819200000 | 729.57 |
| 1655078400000 | 703.81 |
| 1655164800000 | 705.22 |
| 1655251200000 | 706.03 |
| 1655337600000 | 697.06 |
| 1655424000000 | 694.58 |
| 1655683200000 | 692.35 |
| 1655769600000 | 703.48 |
| 1655856000000 | 687.97 |
| 1655942400000 | 689.87 |
| 1656028800000 | 699.59 |
| 1656288000000 | 711.58 |
| 1656374400000 | 712.24 |
| 1656460800000 | 700.55 |
| 1656547200000 | 692.39 |
| 1656633600000 | 686.92 |
| 1656892800000 | 686.92 |
| 1656979200000 | 686.46 |
| 1657065600000 | 678.46 |
| 1657152000000 | 688.17 |
| 1657238400000 | 692.22 |
| 1657497600000 | 679.62 |
| 1657584000000 | 668.92 |
| 1657670400000 | 670.8 |
| 1657756800000 | 666.65 |
| 1657843200000 | 664.29 |
| 1658102400000 | 677.98 |
| 1658188800000 | 677.22 |
| 1658275200000 | 682.02 |
| 1658361600000 | 684.29 |
| 1658448000000 | 683.42 |
| 1658707200000 | 682.26 |
| 1658793600000 | 683.87 |
| 1658880000000 | 683.43 |
| 1658966400000 | 688.3 |
| 1659052800000 | 685.97 |
| 1659312000000 | 685.82 |
| 1659398400000 | 677.97 |
| 1659484800000 | 678.84 |
| 1659571200000 | 684.92 |
| 1659657600000 | 692.45 |
| 1659916800000 | 691.39 |
| 1660003200000 | 690.84 |
| 1660089600000 | 686.64 |
| 1660176000000 | 699.2 |
| 1660262400000 | 702.92 |
| 1660521600000 | 701.27 |
| 1660608000000 | 700.58 |
| 1660694400000 | 701.49 |
| 1660780800000 | 696.67 |
| 1660867200000 | 692.29 |
| 1661126400000 | 685.35 |
| 1661212800000 | 683.76 |
| 1661299200000 | 680.38 |
| 1661385600000 | 693.22 |
| 1661472000000 | 695.29 |
| 1661731200000 | 684.53 |
| 1661817600000 | 686.68 |
| 1661904000000 | 688.87 |
| 1661990400000 | 677.3 |
| 1662076800000 | 674.08 |
| 1662336000000 | 672.42 |
| 1662422400000 | 671.06 |
| 1662508800000 | 664.87 |
| 1662595200000 | 665.82 |
| 1662681600000 | 675.92 |
| 1662940800000 | 681.5 |
| 1663027200000 | 682.98 |
| 1663113600000 | 670.69 |
| 1663200000000 | 668.29 |
| 1663286400000 | 656.65 |
| 1663545600000 | 653.59 |
| 1663632000000 | 659.56 |
| 1663718400000 | 651.13 |
| 1663804800000 | 644.81 |
| 1663891200000 | 634.16 |
| 1664150400000 | 621.09 |
| 1664236800000 | 623.46 |
| 1664323200000 | 611.97 |
| 1664409600000 | 610.44 |
| 1664496000000 | 613.52 |
| 1664755200000 | 613.07 |
| 1664841600000 | 625.16 |
| 1664928000000 | 637.08 |
| 1665014400000 | 638.5 |
| 1665100800000 | 630.31 |
| 1665360000000 | 622.95 |
| 1665446400000 | 608.44 |
| 1665532800000 | 608.79 |
| 1665619200000 | 601.82 |
| 1665705600000 | 608.22 |
| 1665964800000 | 609.42 |
| 1666051200000 | 618.42 |
| 1666137600000 | 610.31 |
| 1666224000000 | 609.05 |
| 1666310400000 | 608.95 |
| 1666569600000 | 596.4 |
| 1666656000000 | 596.75 |
| 1666742400000 | 601.17 |
| 1666828800000 | 606.99 |
| 1666915200000 | 598.05 |
| 1667174400000 | 599.46 |
| 1667260800000 | 612.45 |
| 1667347200000 | 615.67 |
| 1667433600000 | 607.02 |
| 1667520000000 | 621.91 |
| 1667779200000 | 631.2 |
| 1667865600000 | 632.94 |
| 1667952000000 | 634.71 |
| 1668038400000 | 626.62 |
| 1668124800000 | 657.9 |
| 1668384000000 | 660.94 |
| 1668470400000 | 674.77 |
| 1668556800000 | 671.58 |
| 1668643200000 | 663.7 |
| 1668729600000 | 664.28 |
| 1668988800000 | 656.62 |
| 1669075200000 | 655.83 |
| 1669161600000 | 659.06 |
| 1669248000000 | 669.2 |
| 1669334400000 | 667.33 |
| 1669593600000 | 661.07 |
| 1669680000000 | 675.8 |
| 1669766400000 | 687.97 |
| 1669852800000 | 693.86 |
| 1669939200000 | 690.13 |
| 1670198400000 | 696.69 |
| 1670284800000 | 687.5 |
| 1670371200000 | 678.82 |
| 1670457600000 | 684.59 |
| 1670544000000 | 691.17 |
| 1670803200000 | 681.67 |
| 1670889600000 | 682.53 |
| 1670976000000 | 688.8099 |
| 1671062400000 | 679.42 |
| 1671148800000 | 677.02 |
| 1671408000000 | 676.5599 |
| 1671494400000 | 672.27 |
| 1671580800000 | 673.46 |
| 1671667200000 | 681.09 |
| 1671753600000 | 674 |
| 1672012800000 | 675.55 |
| 1672099200000 | 677.57 |
| 1672185600000 | 677.0599 |
| 1672272000000 | 675.17 |
| 1672358400000 | 674.83 |
| 1672617600000 | 674.62 |
| 1672704000000 | 679.46 |
| 1672790400000 | 686.5 |
| 1672876800000 | 693.16 |
| 1672963200000 | 696.55 |
| 1673222400000 | 712.98 |
| 1673308800000 | 713.6799 |
| 1673395200000 | 714.7 |
| 1673481600000 | 715.55 |
| 1673568000000 | 722.91 |
| 1673827200000 | 724.66 |
| 1673913600000 | 723.34 |
| 1674000000000 | 725.72 |
| 1674086400000 | 724.49 |
| 1674172800000 | 729.87 |
| 1674432000000 | 731.55 |
| 1674518400000 | 731.87 |
| 1674604800000 | 732.99 |
| 1674691200000 | 740.12 |
| 1674777600000 | 738.79 |
| 1675036800000 | 734.58 |
| 1675123200000 | 726.99 |
| 1675209600000 | 733.29 |
| 1675296000000 | 735.7 |
| 1675382400000 | 731.92 |
| 1675641600000 | 715.86 |
| 1675728000000 | 716.59 |
| 1675814400000 | 720.64 |
| 1675900800000 | 722.23 |
| 1675987200000 | 715.84 |
| 1676246400000 | 715.16 |
| 1676332800000 | 716.47 |
| 1676419200000 | 710.42 |
| 1676505600000 | 716.05 |
| 1676592000000 | 709.16 |
| 1676851200000 | 713.16 |
| 1676937600000 | 706.55 |
| 1677024000000 | 697.36 |
| 1677110400000 | 702.24 |
| 1677196800000 | 692.23 |
| 1677456000000 | 688.59 |
| 1677542400000 | 688.21 |
| 1677628800000 | 701.89 |
| 1677715200000 | 699.91 |
| 1677801600000 | 705.21 |
| 1678060800000 | 709.49 |
| 1678147200000 | 706.24 |
| 1678233600000 | 700.65 |
| 1678320000000 | 694.8099 |
| 1678406400000 | 684.73 |
| 1678665600000 | 689.34 |
| 1678752000000 | 677.34 |
| 1678838400000 | 679.49 |
| 1678924800000 | 675.07 |
| 1679011200000 | 682.9299 |
| 1679270400000 | 675.36 |
| 1679356800000 | 680.95 |
| 1679443200000 | 686.96 |
| 1679529600000 | 697.04 |
| 1679616000000 | 693.35 |
| 1679875200000 | 688.33 |
| 1679961600000 | 692.47 |
| 1680048000000 | 699.37 |
| 1680134400000 | 703.34 |
| 1680220800000 | 707.36 |
| 1680480000000 | 706.07 |
| 1680566400000 | 705.9299 |
| 1680652800000 | 706.22 |
| 1680739200000 | 703.3 |
| 1680825600000 | 704.95 |
| 1681084800000 | 706.29 |
| 1681171200000 | 710.95 |
| 1681257600000 | 709.69 |
| 1681344000000 | 711.02 |
| 1681430400000 | 713.9299 |
| 1681689600000 | 714.96 |
| 1681776000000 | 713.07 |
| 1681862400000 | 706.58 |
| 1681948800000 | 706.6 |
| 1682035200000 | 700.6 |
| 1682294400000 | 699.0599 |
| 1682380800000 | 691.42 |
| 1682467200000 | 693 |
| 1682553600000 | 695.98 |
| 1682640000000 | 700.74 |
| 1682899200000 | 700.95 |
| 1682985600000 | 699.48 |
| 1683072000000 | 696.92 |
| 1683158400000 | 702.74 |
| 1683244800000 | 705.28 |
| 1683504000000 | 711.15 |
| 1683590400000 | 706.02 |
| 1683676800000 | 703.75 |
| 1683763200000 | 702.5599 |
| 1683849600000 | 699.26 |
| 1684108800000 | 701.71 |
| 1684195200000 | 703.03 |
| 1684281600000 | 700.25 |
| 1684368000000 | 702.76 |
| 1684454400000 | 702.82 |
| 1684713600000 | 706.24 |
| 1684800000000 | 703.62 |
| 1684886400000 | 698.05 |
| 1684972800000 | 693.25 |
| 1685059200000 | 700.11 |
| 1685318400000 | 700.87 |
| 1685404800000 | 700.66 |
| 1685491200000 | 693.26 |
| 1685577600000 | 694.97 |
| 1685664000000 | 710.22 |
| 1685923200000 | 712.3 |
| 1686009600000 | 713.67 |
| 1686096000000 | 718.23 |
| 1686182400000 | 716.92 |
| 1686268800000 | 723.19 |
| 1686528000000 | 724.1799 |
| 1686614400000 | 731.22 |
| 1686700800000 | 732.64 |
| 1686787200000 | 737.96 |
| 1686873600000 | 741.9 |
| 1687132800000 | 738.08 |
| 1687219200000 | 732.5599 |
| 1687305600000 | 726.78 |
| 1687392000000 | 725.01 |
| 1687478400000 | 718.22 |
| 1687737600000 | 716.13 |
| 1687824000000 | 720.62 |
| 1687910400000 | 719.19 |
| 1687996800000 | 716.08 |
| 1688083200000 | 718.76 |
| 1688342400000 | 729.78 |
| 1688428800000 | 731.65 |
| 1688515200000 | 727.15 |
| 1688601600000 | 717 |
| 1688688000000 | 714.03 |
| 1688947200000 | 714.95 |
| 1689033600000 | 724.28 |
| 1689120000000 | 731.85 |
| 1689206400000 | 742.89 |
| 1689292800000 | 750.12 |
| 1689552000000 | 749.58 |
| 1689638400000 | 746 |
| 1689724800000 | 744.09 |
| 1689811200000 | 742.5 |
| 1689897600000 | 740.4299 |
| 1690156800000 | 739.94 |
| 1690243200000 | 752.47 |
| 1690329600000 | 752.1799 |
| 1690416000000 | 755.32 |
| 1690502400000 | 759.64 |
| 1690761600000 | 762.99 |
| 1690848000000 | 761.52 |
| 1690934400000 | 745.37 |
| 1691020800000 | 742.4 |
| 1691107200000 | 744.44 |
| 1691366400000 | 744.9299 |
| 1691452800000 | 736.82 |
| 1691539200000 | 739.67 |
| 1691625600000 | 739.42 |
| 1691712000000 | 733.13 |
| 1691971200000 | 726.17 |
| 1692057600000 | 723.76 |
| 1692144000000 | 719.5 |
| 1692230400000 | 718.41 |
| 1692316800000 | 711.94 |
| 1692576000000 | 709.29 |
| 1692662400000 | 715.54 |
| 1692748800000 | 718.09 |
| 1692835200000 | 726.39 |
| 1692921600000 | 718.32 |
| 1693180800000 | 723.58 |
| 1693267200000 | 731.1 |
| 1693353600000 | 731.69 |
| 1693440000000 | 725.41 |
| 1693526400000 | 729.83 |
| 1693785600000 | 738.09 |
| 1693872000000 | 732.26 |
| 1693958400000 | 729.15 |
| 1694044800000 | 725.27 |
| 1694131200000 | 727.13 |
| 1694390400000 | 730.36 |
| 1694476800000 | 727.4299 |
| 1694563200000 | 726.84 |
| 1694649600000 | 733.66 |
| 1694736000000 | 736.04 |
| 1694995200000 | 729.66 |
| 1695081600000 | 729.5599 |
| 1695168000000 | 727.51 |
| 1695254400000 | 717.46 |
| 1695340800000 | 723.03 |
| 1695600000000 | 718.55 |
| 1695686400000 | 710.97 |
| 1695772800000 | 712.14 |
| 1695859200000 | 709.42 |
| 1695945600000 | 715.21 |
| 1696204800000 | 715.25 |
| 1696291200000 | 706.52 |
| 1696377600000 | 698.6799 |
| 1696464000000 | 699.71 |
| 1696550400000 | 705.38 |
| 1696809600000 | 704.03 |
| 1696896000000 | 711.08 |
| 1696982400000 | 719.21 |
| 1697068800000 | 722.74 |
| 1697155200000 | 714.84 |
| 1697414400000 | 711.87 |
| 1697500800000 | 715.13 |
| 1697587200000 | 709.65 |
| 1697673600000 | 700.8 |
| 1697760000000 | 696.73 |
| 1698019200000 | 689.72 |
| 1698105600000 | 692.08 |
| 1698192000000 | 692.25 |
| 1698278400000 | 685.29 |
| 1698364800000 | 691.71 |
| 1698624000000 | 692.7 |
| 1698710400000 | 688.6799 |
| 1698796800000 | 689.73 |
| 1698883200000 | 700.5599 |
| 1698969600000 | 712.39 |
| 1699228800000 | 726.6 |
| 1699315200000 | 721.37 |
| 1699401600000 | 719.84 |
| 1699488000000 | 719.65 |
| 1699574400000 | 714.96 |
| 1699833600000 | 718.46 |
| 1699920000000 | 723.24 |
| 1700006400000 | 739.28 |
| 1700092800000 | 739.66 |
| 1700179200000 | 736.52 |
| 1700438400000 | 742.95 |
| 1700524800000 | 745.41 |
| 1700611200000 | 743.35 |
| 1700697600000 | 746.1 |
| 1700784000000 | 741.25 |
| 1701043200000 | 739.91 |
| 1701129600000 | 746.26 |
| 1701216000000 | 745.11 |
| 1701302400000 | 748.22 |
| 1701388800000 | 746.08 |
| 1701648000000 | 745.59 |
| 1701734400000 | 740.53 |
| 1701820800000 | 743.96 |
| 1701907200000 | 740.7 |
| 1701993600000 | 745.1 |
| 1702252800000 | 744.22 |
| 1702339200000 | 746.67 |
| 1702425600000 | 745.14 |
| 1702512000000 | 759.08 |
| 1702598400000 | 765.36 |
| 1702857600000 | 763.35 |
| 1702944000000 | 763.8099 |
| 1703030400000 | 762.5 |
| 1703116800000 | 764.21 |
| 1703203200000 | 761.58 |
| 1703462400000 | 762.1 |
| 1703548800000 | 766.49 |
| 1703635200000 | 773.89 |
| 1703721600000 | 782.48 |
| 1703808000000 | 783.77 |
| 1704153600000 | 778.6 |
| 1704240000000 | 768.6799 |
| 1704326400000 | 769.46 |
| 1704412800000 | 768.6799 |
| 1704672000000 | 765.14 |
| 1704758400000 | 763.27 |
| 1704844800000 | 760.41 |
| 1704931200000 | 764.37 |
| 1705017600000 | 766.91 |
| 1705276800000 | 768.85 |
| 1705363200000 | 757.74 |
| 1705449600000 | 742.65 |
| 1705536000000 | 744.38 |
| 1705622400000 | 752.3099 |
| 1705881600000 | 748.88 |
| 1705968000000 | 752.48 |
| 1706054400000 | 763.16 |
| 1706140800000 | 768.53 |
| 1706227200000 | 766.86 |
| 1706486400000 | 771.86 |
| 1706572800000 | 766.05 |
| 1706659200000 | 763.5599 |
| 1706745600000 | 768.8099 |
| 1706832000000 | 775.23 |
| 1707091200000 | 770.62 |
| 1707177600000 | 782.49 |
| 1707264000000 | 784.63 |
| 1707350400000 | 782.25 |
| 1707436800000 | 778.88 |
| 1707696000000 | 777.71 |
| 1707782400000 | 778.1799 |
| 1707868800000 | 779.98 |
| 1707955200000 | 787.05 |
| 1708041600000 | 794.27 |
| 1708300800000 | 795.8 |
| 1708387200000 | 796.58 |
| 1708473600000 | 796.14 |
| 1708560000000 | 803.83 |
| 1708646400000 | 803.78 |
| 1708905600000 | 800.24 |
| 1708992000000 | 803.5 |
| 1709078400000 | 797.19 |
| 1709164800000 | 800.17 |
| 1709251200000 | 802.99 |
| 1709510400000 | 808.66 |
| 1709596800000 | 802.29 |
| 1709683200000 | 805.71 |
| 1709769600000 | 808.75 |
| 1709856000000 | 813.36 |
| 1710115200000 | 812.59 |
| 1710201600000 | 818.28 |
| 1710288000000 | 815.6 |
| 1710374400000 | 819.97 |
| 1710460800000 | 808.12 |
| 1710720000000 | 810.39 |
| 1710806400000 | 802.22 |
| 1710892800000 | 806.24 |
| 1710979200000 | 820.23 |
| 1711065600000 | 813.45 |
| 1711324800000 | 810.41 |
| 1711411200000 | 812.29 |
| 1711497600000 | 809.53 |
| 1711584000000 | 812.09 |
| 1711670400000 | 814.11 |
| 1711929600000 | 813.38 |
| 1712016000000 | 819.92 |
| 1712102400000 | 816.01 |
| 1712188800000 | 821.16 |
| 1712275200000 | 819.1799 |
| 1712534400000 | 822.35 |
| 1712620800000 | 825.98 |
| 1712707200000 | 828.09 |
| 1712793600000 | 826.51 |
| 1712880000000 | 817.23 |
| 1713139200000 | 809.53 |
| 1713225600000 | 793.74 |
| 1713312000000 | 796.73 |
| 1713398400000 | 801.45 |
| 1713484800000 | 790.6799 |
| 1713744000000 | 795.23 |
| 1713830400000 | 799.72 |
| 1713916800000 | 811.11 |
| 1714003200000 | 807.26 |
| 1714089600000 | 817.94 |
| 1714348800000 | 825.59 |
| 1714435200000 | 822.25 |
| 1714521600000 | 822.15 |
| 1714608000000 | 827 |
| 1714694400000 | 834.19 |
| 1714953600000 | 838.99 |
| 1715040000000 | 841.2 |
| 1715126400000 | 841.16 |
| 1715212800000 | 837.89 |
| 1715299200000 | 844.87 |
| 1715558400000 | 850.42 |
| 1715644800000 | 852.95 |
| 1715731200000 | 856.93 |
| 1715817600000 | 868.27 |
| 1715904000000 | 869.55 |
| 1716163200000 | 871.54 |
| 1716249600000 | 867.78 |
| 1716336000000 | 868.71 |
| 1716422400000 | 866.69 |
| 1716508800000 | 860.43 |
| 1716768000000 | 866.41 |
| 1716854400000 | 864.7 |
| 1716940800000 | 852.99 |
| 1717027200000 | 841.16 |
| 1717113600000 | 835.9299 |
| 1717372800000 | 851.72 |
| 1717459200000 | 833.51 |
| 1717545600000 | 841.13 |
| 1717632000000 | 850.53 |
| 1717718400000 | 851.27 |
| 1717977600000 | 848.22 |
| 1718064000000 | 845.11 |
| 1718150400000 | 848.5 |
| 1718236800000 | 854.37 |
| 1718323200000 | 856.2 |
| 1718582400000 | 854.36 |
| 1718668800000 | 860.48 |
| 1718755200000 | 870.22 |
| 1718841600000 | 871.13 |
| 1718928000000 | 864.42 |
| 1719187200000 | 861.97 |
| 1719273600000 | 863.2 |
| 1719360000000 | 864.14 |
| 1719446400000 | 862.65 |
| 1719532800000 | 867.58 |
| 1719792000000 | 869.07 |
| 1719878400000 | 864.61 |
| 1719964800000 | 873.46 |
| 1720051200000 | 884.64 |
| 1720137600000 | 884.57 |
| 1720396800000 | 886.28 |
| 1720483200000 | 888.43 |
| 1720569600000 | 887.92 |
| 1720656000000 | 898.51 |
| 1720742400000 | 897.89 |
| 1721001600000 | 895.54 |
| 1721088000000 | 893.27 |
| 1721174400000 | 889.29 |
| 1721260800000 | 884.52 |
| 1721347200000 | 871.47 |
| 1721606400000 | 868.81 |
| 1721692800000 | 869.75 |
| 1721779200000 | 865.64 |
| 1721865600000 | 860.11 |
| 1721952000000 | 859.69 |
| 1722211200000 | 863.86 |
| 1722297600000 | 859.79 |
| 1722384000000 | 869.65 |
| 1722470400000 | 871.82 |
| 1722556800000 | 849.29 |
| 1722816000000 | 811.94 |
| 1722902400000 | 822.19 |
| 1722988800000 | 838.49 |
| 1723075200000 | 834.94 |
| 1723161600000 | 848.34 |
| 1723420800000 | 853.23 |
| 1723507200000 | 854.83 |
| 1723593600000 | 860.09 |
| 1723680000000 | 859.46 |
| 1723766400000 | 873.29 |
| 1724025600000 | 882.69 |
| 1724112000000 | 883.25 |
| 1724198400000 | 880.33 |
| 1724284800000 | 879.65 |
| 1724371200000 | 879.41 |
| 1724630400000 | 884.93 |
| 1724716800000 | 882.52 |
| 1724803200000 | 880.33 |
| 1724889600000 | 877.94 |
| 1724976000000 | 880.82 |
| 1725235200000 | 878.51 |
| 1725321600000 | 874.03 |
| 1725408000000 | 861.29 |
| 1725494400000 | 862.46 |
| 1725580800000 | 861.94 |
| 1725840000000 | 851.59 |
| 1725926400000 | 851.46 |
| 1726012800000 | 846.38 |
| 1726099200000 | 859.43 |
| 1726185600000 | 865.86 |
| 1726444800000 | 868.23 |
| 1726531200000 | 871.46 |
| 1726617600000 | 867.96 |
| 1726704000000 | 877.43 |
| 1726790400000 | 880.05 |
| 1727049600000 | 883.1 |
| 1727136000000 | 899.51 |
| 1727222400000 | 902.19 |
| 1727308800000 | 922.46 |
| 1727395200000 | 931 |
| 1727654400000 | 929.91 |
| 1727740800000 | 931.54 |
| 1727827200000 | 944.4 |
| 1727913600000 | 933.81 |
| 1728000000000 | 938.38 |
| 1728259200000 | 941.93 |
| 1728345600000 | 919.64 |
| 1728432000000 | 913.34 |
| 1728518400000 | 919.03 |
| 1728604800000 | 920.77 |
| 1728864000000 | 922.6 |
| 1728950400000 | 914.64 |
| 1729036800000 | 911.21 |
| 1729123200000 | 903.49 |
| 1729209600000 | 918.27 |
| 1729468800000 | 911.73 |
| 1729555200000 | 906.97 |
| 1729641600000 | 905.76 |
| 1729728000000 | 900.24 |
| 1729814400000 | 899.77 |
| 1730073600000 | 902.1 |
| 1730160000000 | 901.03 |
| 1730246400000 | 893.68 |
| 1730332800000 | 888.23 |
| 1730419200000 | 890.65 |
| 1730678400000 | 895.86 |
| 1730764800000 | 902.56 |
| 1730851200000 | 898.88 |
| 1730937600000 | 906.19 |
| 1731024000000 | 901.63 |
| 1731283200000 | 894 |
| 1731369600000 | 876.47 |
| 1731456000000 | 869.54 |
| 1731542400000 | 862.91 |
| 1731628800000 | 864.1 |
| 1731888000000 | 867.08 |
| 1731974400000 | 871.56 |
| 1732060800000 | 871.39 |
| 1732147200000 | 864.5 |
| 1732233600000 | 865.97 |
| 1732492800000 | 871.06 |
| 1732579200000 | 867.69 |
| 1732665600000 | 869.65 |
| 1732752000000 | 863.21 |
| 1732838400000 | 863.3 |
| 1733097600000 | 869.61 |
| 1733184000000 | 879.01 |
| 1733270400000 | 880.74 |
| 1733356800000 | 880.45 |
| 1733443200000 | 883.32 |
| 1733702400000 | 889.54 |
| 1733788800000 | 887.8 |
| 1733875200000 | 885.67 |
| 1733961600000 | 890.54 |
| 1734048000000 | 885.48 |
| 1734307200000 | 883.39 |
| 1734393600000 | 876.13 |
| 1734480000000 | 878.76 |
| 1734566400000 | 868.53 |
| 1734652800000 | 860.81 |
| 1734912000000 | 868.17 |
| 1734998400000 | 870.17 |
| 1735084800000 | 871.27 |
| 1735171200000 | 870.65 |
| 1735257600000 | 868.7 |
| 1735516800000 | 864.57 |
| 1735603200000 | 862.8 |
| 1735776000000 | 860.29 |
| 1735862400000 | 860.27 |
| 1736121600000 | 863.85 |
| 1736208000000 | 865.6 |
| 1736294400000 | 860.02 |
| 1736380800000 | 855.91 |
| 1736467200000 | 849.01 |
| 1736726400000 | 834.63 |
| 1736812800000 | 845.15 |
| 1736899200000 | 846.48 |
| 1736985600000 | 854.95 |
| 1737072000000 | 857.19 |
| 1737331200000 | 864.69 |
| 1737417600000 | 865.23 |
| 1737504000000 | 866.02 |
| 1737590400000 | 866.34 |
| 1737676800000 | 870.9 |
| 1737936000000 | 867.52 |
| 1738022400000 | 867.63 |
| 1738108800000 | 870.74 |
| 1738195200000 | 873.36 |
| 1738281600000 | 873.09 |
| 1738540800000 | 854.96 |
| 1738627200000 | 869.11 |
| 1738713600000 | 872.16 |
| 1738800000000 | 876.16 |
| 1738886400000 | 880.75 |
| 1739145600000 | 879.85 |
| 1739232000000 | 877.68 |
| 1739318400000 | 881.5 |
| 1739404800000 | 883.51 |
| 1739491200000 | 890.73 |
| 1739750400000 | 895.39 |
| 1739836800000 | 900.57 |
| 1739923200000 | 898.17 |
| 1740009600000 | 895.63 |
| 1740096000000 | 906.38 |
| 1740355200000 | 897.04 |
| 1740441600000 | 885.76 |
| 1740528000000 | 895.24 |
| 1740614400000 | 887.9 |
| 1740700800000 | 867.5 |
| 1740960000000 | 867.54 |
| 1741046400000 | 865.05 |
| 1741132800000 | 882.01 |
| 1741219200000 | 895.35 |
| 1741305600000 | 892.6 |
| 1741564800000 | 882.29 |
| 1741651200000 | 879.23 |
| 1741737600000 | 881.7 |
| 1741824000000 | 878.23 |
| 1741910400000 | 887.8 |
| 1742169600000 | 896.21 |
| 1742256000000 | 906.65 |
| 1742342400000 | 904.23 |
| 1742428800000 | 904 |
| 1742515200000 | 898.54 |
| 1742774400000 | 901.95 |
| 1742860800000 | 897.62 |
| 1742947200000 | 898.73 |
| 1743033600000 | 898.25 |
| 1743120000000 | 891.45 |
| 1743379200000 | 876.91 |
| 1743465600000 | 884.7 |
| 1743552000000 | 886.26 |
| 1743638400000 | 878.91 |
| 1743724800000 | 866.5 |
| 1743984000000 | 799.17 |
| 1744070400000 | 799.27 |
| 1744156800000 | 790.16 |
| 1744243200000 | 817.66 |
| 1744329600000 | 830.04 |
| 1744588800000 | 843.02 |
| 1744675200000 | 852.69 |
| 1744761600000 | 844.3 |
| 1744848000000 | 850.57 |
| 1744934400000 | 851.79 |
| 1745193600000 | 855.56 |
| 1745280000000 | 855.99 |
| 1745366400000 | 873.11 |
| 1745452800000 | 870.67 |
| 1745539200000 | 872.35 |
| 1745798400000 | 877.48 |
| 1745884800000 | 881.46 |
| 1745971200000 | 886.83 |
| 1746057600000 | 886.5 |
| 1746144000000 | 902.17 |
| 1746403200000 | 907.51 |
| 1746489600000 | 906.13 |
| 1746576000000 | 906.81 |
| 1746662400000 | 903.45 |
| 1746748800000 | 908.63 |
| 1747008000000 | 927.87 |
| 1747094400000 | 925.76 |
| 1747180800000 | 938.06 |
| 1747267200000 | 939.19 |
| 1747353600000 | 941 |
| 1747612800000 | 936.89 |
| 1747699200000 | 937.87 |
| 1747785600000 | 945.51 |
| 1747872000000 | 939.41 |
| 1747958400000 | 942.26 |
| 1748217600000 | 944.16 |
| 1748304000000 | 939.21 |
| 1748390400000 | 938.96 |
| 1748476800000 | 944.95 |
| 1748563200000 | 934.97 |
| 1748822400000 | 931.37 |
| 1748908800000 | 935.93 |
| 1748995200000 | 948.75 |
| 1749081600000 | 956.42 |
| 1749168000000 | 957.41 |
| 1749427200000 | 967.27 |
| 1749513600000 | 973.31 |
| 1749600000000 | 980.18 |
| 1749686400000 | 975.57 |
| 1749772800000 | 965.04 |
| 1750032000000 | 971.82 |
| 1750118400000 | 970.38 |
| 1750204800000 | 967.1 |
| 1750291200000 | 954.01 |
| 1750377600000 | 963.97 |
| 1750636800000 | 957.76 |
| 1750723200000 | 981.32 |
| 1750809600000 | 989.04 |
| 1750896000000 | 994.5 |
| 1750982400000 | 996.03 |
| 1751241600000 | 992.25 |
| 1751328000000 | 997.92 |
| 1751414400000 | 998.71 |
| 1751500800000 | 1004.99 |
| 1751587200000 | 1000.97 |
| 1751846400000 | 996.37 |
| 1751932800000 | 1001.32 |
| 1752019200000 | 999.49 |
| 1752105600000 | 1002.63 |
| 1752192000000 | 1000.82 |
| 1752451200000 | 1000.95 |
| 1752537600000 | 1009.95 |
| 1752624000000 | 1008.55 |
| 1752710400000 | 1010.49 |
| 1752796800000 | 1016.88 |
| 1753056000000 | 1018.87 |
| 1753142400000 | 1013.79 |
| 1753228800000 | 1026.65 |
| 1753315200000 | 1028 |
| 1753401600000 | 1019.5 |
| 1753660800000 | 1016.05 |
| 1753747200000 | 1014.11 |
| 1753833600000 | 1015.21 |
| 1753920000000 | 1007.77 |
| 1754006400000 | 992.48 |
| 1754265600000 | 1001.81 |
| 1754352000000 | 1010.53 |
| 1754438400000 | 1008.99 |
| 1754524800000 | 1022.06 |
| 1754611200000 | 1017 |
| 1754870400000 | 1017.33 |
| 1754956800000 | 1017.18 |
| 1755043200000 | 1032.19 |
| 1755129600000 | 1027.47 |
| 1755216000000 | 1027.76 |
| 1755475200000 | 1026.58 |
| 1755561600000 | 1025.68 |
| 1755648000000 | 1017.29 |
| 1755734400000 | 1019.64 |
| 1755820800000 | 1022.93 |
| 1756080000000 | 1036.75 |
| 1756166400000 | 1028.42 |
| 1756252800000 | 1024.33 |
| 1756339200000 | 1018.47 |
| 1756425600000 | 1015.51 |
| 1756684800000 | 1021.29 |
| 1756771200000 | 1020.45 |
| 1756857600000 | 1021.2 |
| 1756944000000 | 1018.55 |
| 1757030400000 | 1029.79 |
| 1757289600000 | 1033.18 |
| 1757376000000 | 1044.65 |
| 1757462400000 | 1055.27 |
| 1757548800000 | 1057.72 |
| 1757635200000 | 1068.3 |
| 1757894400000 | 1071.17 |
| 1757980800000 | 1080.04 |
| 1758067200000 | 1084.6099 |
| 1758153600000 | 1083.48 |
| 1758240000000 | 1078.05 |
| 1758499200000 | 1078.98 |
| 1758585600000 | 1080.65 |
| 1758672000000 | 1082.19 |
| 1758758400000 | 1073.88 |
| 1758844800000 | 1059.95 |
| 1759104000000 | 1071.66 |
| 1759190400000 | 1077.43 |
| 1759276800000 | 1083.05 |
| 1759363200000 | 1093.66 |
| 1759449600000 | 1098.94 |
| 1759708800000 | 1097.09 |
| 1759795200000 | 1098.82 |
| 1759881600000 | 1096.32 |
| 1759968000000 | 1099.14 |
| 1760054400000 | 1091.81 |
| 1760313600000 | 1082.44 |
| 1760400000000 | 1071.57 |
| 1760486400000 | 1092.8699 |
| 1760572800000 | 1102.31 |
| 1760659200000 | 1089.3699 |
| 1760918400000 | 1104.99 |
| 1761004800000 | 1105.9 |
| 1761091200000 | 1103.72 |
| 1761177600000 | 1103.48 |
| 1761264000000 | 1109.96 |
| 1761523200000 | 1124.74 |
| 1761609600000 | 1120.02 |
| 1761696000000 | 1121.6099 |
| 1761782400000 | 1128.81 |
| 1761868800000 | 1127.44 |
| STOXX Emerging Markets Equity Factor | STOXX Emerging Markets | |
|---|---|---|
| 2018 | -14.737761151283 | -15.67852486957 |
| 2019 | 21.581053624285 | 20.650968691234 |
| 2020 | 17.582691527164 | 19.026347226938 |
| 2021 | -1.517511691762 | -3.2871038052987 |
| 2022 | -22.215178200932 | -21.206620358924 |
| 2023 | 16.143324985555 | 11.265656296475 |
| 2024 | 10.042803912152 | 8.1096853899362 |
| 2025 | 37.009051828682 | 38.844686046777 |
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 | 11.031% |
| TENCENT HOLDINGS | Technology | China | 4.735% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 3.777% |
| ALIBABA GROUP HOLDING | Retail | China | 3.572% |
| SK HYNIX INC | Technology | South Korea | 1.554% |
| PDD HOLDINGS ADR | Technology | China | 1.238% |
| CHINA CONSTRUCTION BANK CORP H | Banks | China | 1.084% |
| Hon Hai Precision Industry Co | Technology | Taiwan | 0.871% |
| MediaTek Inc | Technology | Taiwan | 0.824% |
| HDFC Bank Ltd | Banks | India | 0.782% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.